date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-12-09 09:30:00,23.9,24.4,23.45,24.32,3720700.0,22.5279,22.9992,22.1038,22.9238,3720700.0
2013-12-09 10:00:00,24.32,24.95,24.3,24.41,2408500.0,22.9238,23.5177,22.905,23.0087,2408500.0
2013-12-09 10:30:00,24.4,24.5,24.25,24.49,951700.0,22.9992,23.0935,22.8578,23.0841,951700.0
2013-12-09 11:00:00,24.49,24.8,24.35,24.41,1078200.0,23.0841,23.3763,22.9521,23.0087,1078200.0
2013-12-09 11:30:00,24.42,24.71,24.35,24.67,911700.0,23.0181,23.2914,22.9521,23.2537,911700.0
2013-12-09 12:00:00,24.66,24.7,24.56,24.65,875500.0,23.2443,23.282,23.15,23.2349,875500.0
2013-12-09 12:30:00,24.67,25.09,24.65,25.05,1564400.0,23.2537,23.6496,23.2349,23.6119,1564400.0
2013-12-09 13:00:00,25.09,25.44,24.93,25.33,1764100.0,23.6496,23.9795,23.4988,23.8758,1764100.0
2013-12-09 13:30:00,25.27,25.3,24.9,24.93,983400.0,23.8193,23.8476,23.4705,23.4988,983400.0
2013-12-09 14:00:00,24.93,25.0,24.76,24.98,939600.0,23.4988,23.5648,23.3386,23.5459,939600.0
2013-12-09 14:30:00,24.98,24.98,24.76,24.93,1514900.0,23.5459,23.5459,23.3386,23.4988,1514900.0
2013-12-09 15:00:00,24.93,25.25,24.92,25.1,1154900.0,23.4988,23.8004,23.4894,23.659,1154900.0
2013-12-09 15:30:00,25.1,25.25,24.75,24.95,3390100.0,23.659,23.8004,23.3291,23.5177,3390100.0
2013-12-10 09:30:00,24.53,25.06,24.41,24.85,3398400.0,23.1218,23.6213,23.0087,23.4234,3398400.0
2013-12-10 10:00:00,24.84,25.17,24.8,24.87,2231900.0,23.414,23.725,23.3763,23.4423,2231900.0
2013-12-10 10:30:00,24.88,24.94,24.7,24.77,1621800.0,23.4517,23.5082,23.282,23.348,1621800.0
2013-12-10 11:00:00,24.78,24.82,24.7,24.78,999200.0,23.3574,23.3951,23.282,23.3574,999200.0
2013-12-10 11:30:00,24.76,24.93,24.76,24.8,942500.0,23.3386,23.4988,23.3386,23.3763,942500.0
2013-12-10 12:00:00,24.81,24.94,24.79,24.89,573700.0,23.3857,23.5082,23.3668,23.4611,573700.0
2013-12-10 12:30:00,24.88,24.95,24.84,24.91,504300.0,23.4517,23.5177,23.414,23.48,504300.0
2013-12-10 13:00:00,24.91,24.97,24.89,24.9,500200.0,23.48,23.5365,23.4611,23.4705,500200.0
2013-12-10 13:30:00,24.9,24.91,24.9,24.91,550800.0,23.4705,23.48,23.4705,23.48,550800.0
2013-12-10 14:00:00,24.9,25.03,24.9,25.01,1078600.0,23.4705,23.5931,23.4705,23.5742,1078600.0
2013-12-10 14:30:00,25.01,25.1,24.92,25.0,754900.0,23.5742,23.659,23.4894,23.5648,754900.0
2013-12-10 15:00:00,25.0,25.1,24.96,25.09,1323100.0,23.5648,23.659,23.5271,23.6496,1323100.0
2013-12-10 15:30:00,25.1,25.1,24.8,24.88,2156100.0,23.659,23.659,23.3763,23.4517,2156100.0
2013-12-11 09:30:00,25.44,26.0,25.37,25.72,4973500.0,23.9795,24.5074,23.9135,24.2435,4973500.0
2013-12-11 10:00:00,25.73,26.18,25.7,26.07,3293900.0,24.2529,24.677,24.2246,24.5734,3293900.0
2013-12-11 10:30:00,26.07,26.88,26.05,26.76,3200000.0,24.5734,25.3369,24.5545,25.2238,3200000.0
2013-12-11 11:00:00,26.78,27.18,26.29,26.56,4602000.0,25.2426,25.6196,24.7807,25.0352,4602000.0
2013-12-11 11:30:00,26.52,26.77,26.2,26.27,2125500.0,24.9975,25.2332,24.6959,24.7619,2125500.0
2013-12-11 12:00:00,26.27,26.39,26.11,26.14,1592900.0,24.7619,24.875,24.6111,24.6393,1592900.0
2013-12-11 12:30:00,26.14,26.37,25.94,25.99,1732000.0,24.6393,24.8561,24.4508,24.498,1732000.0
2013-12-11 13:00:00,25.99,26.35,25.93,26.23,1262200.0,24.498,24.8373,24.4414,24.7242,1262200.0
2013-12-11 13:30:00,26.23,26.25,26.05,26.19,659900.0,24.7242,24.743,24.5545,24.6865,659900.0
2013-12-11 14:00:00,26.19,26.37,26.18,26.29,1104300.0,24.6865,24.8561,24.677,24.7807,1104300.0
2013-12-11 14:30:00,26.28,26.29,26.14,26.17,663500.0,24.7713,24.7807,24.6393,24.6676,663500.0
2013-12-11 15:00:00,26.17,26.35,25.98,26.24,1981600.0,24.6676,24.8373,24.4885,24.7336,1981600.0
2013-12-11 15:30:00,26.25,26.58,25.9,25.99,4403800.0,24.743,25.0541,24.4131,24.498,4403800.0
2013-12-12 09:30:00,26.2,26.71,26.09,26.35,3828400.0,24.6959,25.1766,24.5922,24.8373,3828400.0
2013-12-12 10:00:00,26.36,26.5,26.11,26.24,2735400.0,24.8467,24.9787,24.6111,24.7336,2735400.0
2013-12-12 10:30:00,26.24,26.45,26.19,26.34,1315000.0,24.7336,24.9315,24.6865,24.8279,1315000.0
2013-12-12 11:00:00,26.35,26.41,26.15,26.16,1092600.0,24.8373,24.8938,24.6488,24.6582,1092600.0
2013-12-12 11:30:00,26.15,26.22,25.62,25.88,1597800.0,24.6488,24.7148,24.1492,24.3943,1597800.0
2013-12-12 12:00:00,25.88,25.88,25.55,25.61,1437700.0,24.3943,24.3943,24.0832,24.1398,1437700.0
2013-12-12 12:30:00,25.62,25.8,25.5,25.68,1726400.0,24.1492,24.3189,24.0361,24.2058,1726400.0
2013-12-12 13:00:00,25.69,25.79,25.5,25.66,704400.0,24.2152,24.3094,24.0361,24.1869,704400.0
2013-12-12 13:30:00,25.69,25.7,25.54,25.62,768200.0,24.2152,24.2246,24.0738,24.1492,768200.0
2013-12-12 14:00:00,25.62,25.67,25.53,25.6,959800.0,24.1492,24.1963,24.0644,24.1303,959800.0
2013-12-12 14:30:00,25.6,25.61,25.53,25.61,703600.0,24.1303,24.1398,24.0644,24.1398,703600.0
2013-12-12 15:00:00,25.61,25.61,25.48,25.55,999600.0,24.1398,24.1398,24.0172,24.0832,999600.0
2013-12-12 15:30:00,25.55,25.63,25.45,25.45,1447000.0,24.0832,24.1586,23.989,23.989,1447000.0
2013-12-13 09:30:00,25.61,25.97,25.52,25.79,1768700.0,24.1398,24.4791,24.0549,24.3094,1768700.0
2013-12-13 10:00:00,25.8,25.91,25.76,25.77,722100.0,24.3189,24.4225,24.2812,24.2906,722100.0
2013-12-13 10:30:00,25.8,25.87,25.75,25.82,665300.0,24.3189,24.3848,24.2717,24.3377,665300.0
2013-12-13 11:00:00,25.81,25.92,25.8,25.86,509400.0,24.3283,24.432,24.3189,24.3754,509400.0
2013-12-13 11:30:00,25.88,26.08,25.83,26.06,559700.0,24.3943,24.5828,24.3471,24.5639,559700.0
2013-12-13 12:00:00,26.05,26.17,25.99,26.07,960200.0,24.5545,24.6676,24.498,24.5734,960200.0
2013-12-13 12:30:00,26.07,26.2,26.06,26.2,681400.0,24.5734,24.6959,24.5639,24.6959,681400.0
2013-12-13 13:00:00,26.2,26.3,26.06,26.24,1151700.0,24.6959,24.7902,24.5639,24.7336,1151700.0
2013-12-13 13:30:00,26.23,26.25,26.06,26.17,503400.0,24.7242,24.743,24.5639,24.6676,503400.0
2013-12-13 14:00:00,26.17,26.23,26.1,26.15,477000.0,24.6676,24.7242,24.6016,24.6488,477000.0
2013-12-13 14:30:00,26.15,26.24,26.15,26.16,380600.0,24.6488,24.7336,24.6488,24.6582,380600.0
2013-12-13 15:00:00,26.16,26.24,26.03,26.2,882200.0,24.6582,24.7336,24.5357,24.6959,882200.0
2013-12-13 15:30:00,26.21,26.3,26.11,26.3,1730900.0,24.7053,24.7902,24.6111,24.7902,1730900.0
2013-12-16 09:30:00,26.63,26.77,26.35,26.59,3115400.0,25.1012,25.2332,24.8373,25.0635,3115400.0
2013-12-16 10:00:00,26.57,26.7,26.5,26.58,1265700.0,25.0447,25.1672,24.9787,25.0541,1265700.0
2013-12-16 10:30:00,26.57,26.66,26.55,26.65,1305100.0,25.0447,25.1295,25.0258,25.1201,1305100.0
2013-12-16 11:00:00,26.67,26.7,26.63,26.64,1143200.0,25.1389,25.1672,25.1012,25.1106,1143200.0
2013-12-16 11:30:00,26.65,26.69,26.51,26.55,656300.0,25.1201,25.1578,24.9881,25.0258,656300.0
2013-12-16 12:00:00,26.55,26.61,26.41,26.43,978700.0,25.0258,25.0824,24.8938,24.9127,978700.0
2013-12-16 12:30:00,26.43,26.63,26.36,26.46,520700.0,24.9127,25.1012,24.8467,24.941,520700.0
2013-12-16 13:00:00,26.47,26.54,26.41,26.5,284300.0,24.9504,25.0164,24.8938,24.9787,284300.0
2013-12-16 13:30:00,26.5,26.51,26.46,26.5,295700.0,24.9787,24.9881,24.941,24.9787,295700.0
2013-12-16 14:00:00,26.5,26.53,26.48,26.5,271000.0,24.9787,25.007,24.9598,24.9787,271000.0
2013-12-16 14:30:00,26.49,26.54,26.49,26.53,395500.0,24.9693,25.0164,24.9693,25.007,395500.0
2013-12-16 15:00:00,26.53,26.6,26.5,26.6,548700.0,25.007,25.0729,24.9787,25.0729,548700.0
2013-12-16 15:30:00,26.59,26.64,26.55,26.62,1389700.0,25.0635,25.1106,25.0258,25.0918,1389700.0
2013-12-17 09:30:00,26.47,26.59,26.4,26.45,1097600.0,24.9504,25.0635,24.8844,24.9315,1097600.0
2013-12-17 10:00:00,26.45,26.45,26.2,26.3,1156700.0,24.9315,24.9315,24.6959,24.7902,1156700.0
2013-12-17 10:30:00,26.27,26.38,26.13,26.19,1014800.0,24.7619,24.8656,24.6299,24.6865,1014800.0
2013-12-17 11:00:00,26.2,26.24,25.95,26.01,1044400.0,24.6959,24.7336,24.4603,24.5168,1044400.0
2013-12-17 11:30:00,26.01,26.27,26.01,26.09,568800.0,24.5168,24.7619,24.5168,24.5922,568800.0
2013-12-17 12:00:00,26.09,26.24,26.09,26.1,867600.0,24.5922,24.7336,24.5922,24.6016,867600.0
2013-12-17 12:30:00,26.11,26.18,26.08,26.12,433100.0,24.6111,24.677,24.5828,24.6205,433100.0
2013-12-17 13:00:00,26.12,26.24,26.11,26.21,499000.0,24.6205,24.7336,24.6111,24.7053,499000.0
2013-12-17 13:30:00,26.21,26.25,26.09,26.11,581800.0,24.7053,24.743,24.5922,24.6111,581800.0
2013-12-17 14:00:00,26.14,26.17,26.02,26.1,608300.0,24.6393,24.6676,24.5262,24.6016,608300.0
2013-12-17 14:30:00,26.1,26.2,26.09,26.16,481800.0,24.6016,24.6959,24.5922,24.6582,481800.0
2013-12-17 15:00:00,26.17,26.2,26.08,26.17,590100.0,24.6676,24.6959,24.5828,24.6676,590100.0
2013-12-17 15:30:00,26.17,26.17,26.02,26.1,1155100.0,24.6676,24.6676,24.5262,24.6016,1155100.0
2013-12-18 09:30:00,25.99,26.22,25.75,26.02,2009300.0,24.498,24.7148,24.2717,24.5262,2009300.0
2013-12-18 10:00:00,26.02,26.15,25.95,26.02,573100.0,24.5262,24.6488,24.4603,24.5262,573100.0
2013-12-18 10:30:00,26.03,26.06,25.96,26.03,896200.0,24.5357,24.5639,24.4697,24.5357,896200.0
2013-12-18 11:00:00,25.98,26.03,25.9,25.95,488200.0,24.4885,24.5357,24.4131,24.4603,488200.0
2013-12-18 11:30:00,25.96,25.99,25.92,25.95,343900.0,24.4697,24.498,24.432,24.4603,343900.0
2013-12-18 12:00:00,25.96,25.98,25.87,25.88,468000.0,24.4697,24.4885,24.3848,24.3943,468000.0
2013-12-18 12:30:00,25.88,25.91,25.79,25.81,584400.0,24.3943,24.4225,24.3094,24.3283,584400.0
2013-12-18 13:00:00,25.82,25.82,25.55,25.65,847700.0,24.3377,24.3377,24.0832,24.1775,847700.0
2013-12-18 13:30:00,25.65,25.99,25.64,25.95,295700.0,24.1775,24.498,24.168,24.4603,295700.0
2013-12-18 14:00:00,25.95,26.2,25.85,25.94,861700.0,24.4603,24.6959,24.366,24.4508,861700.0
2013-12-18 14:30:00,25.96,26.19,25.91,26.17,502400.0,24.4697,24.6865,24.4225,24.6676,502400.0
2013-12-18 15:00:00,26.18,26.2,26.06,26.11,494500.0,24.677,24.6959,24.5639,24.6111,494500.0
2013-12-18 15:30:00,26.11,26.23,26.0,26.22,1105100.0,24.6111,24.7242,24.5074,24.7148,1105100.0
2013-12-19 09:30:00,26.09,26.49,25.96,26.02,1049700.0,24.5922,24.9693,24.4697,24.5262,1049700.0
2013-12-19 10:00:00,26.01,26.06,25.82,26.05,739300.0,24.5168,24.5639,24.3377,24.5545,739300.0
2013-12-19 10:30:00,26.05,26.08,25.9,26.0,575600.0,24.5545,24.5828,24.4131,24.5074,575600.0
2013-12-19 11:00:00,26.0,26.09,25.96,25.99,313200.0,24.5074,24.5922,24.4697,24.498,313200.0
2013-12-19 11:30:00,26.0,26.05,25.9,25.99,384000.0,24.5074,24.5545,24.4131,24.498,384000.0
2013-12-19 12:00:00,25.99,26.08,25.96,26.03,317800.0,24.498,24.5828,24.4697,24.5357,317800.0
2013-12-19 12:30:00,26.03,26.09,26.03,26.08,269900.0,24.5357,24.5922,24.5357,24.5828,269900.0
2013-12-19 13:00:00,26.09,26.18,26.08,26.08,359200.0,24.5922,24.677,24.5828,24.5828,359200.0
2013-12-19 13:30:00,26.09,26.11,25.95,26.01,467000.0,24.5922,24.6111,24.4603,24.5168,467000.0
2013-12-19 14:00:00,26.01,26.11,25.92,26.03,284500.0,24.5168,24.6111,24.432,24.5357,284500.0
2013-12-19 14:30:00,26.03,26.1,26.03,26.08,187200.0,24.5357,24.6016,24.5357,24.5828,187200.0
2013-12-19 15:00:00,26.08,26.08,26.0,26.02,365000.0,24.5828,24.5828,24.5074,24.5262,365000.0
2013-12-19 15:30:00,26.02,26.18,26.0,26.12,1085700.0,24.5262,24.677,24.5074,24.6205,1085700.0
2013-12-20 09:30:00,26.16,26.35,26.14,26.27,804200.0,24.6582,24.8373,24.6393,24.7619,804200.0
2013-12-20 10:00:00,26.25,26.42,26.24,26.27,600300.0,24.743,24.9033,24.7336,24.7619,600300.0
2013-12-20 10:30:00,26.26,26.37,26.2,26.3,656200.0,24.7525,24.8561,24.6959,24.7902,656200.0
2013-12-20 11:00:00,26.3,26.32,26.26,26.29,410100.0,24.7902,24.809,24.7525,24.7807,410100.0
2013-12-20 11:30:00,26.29,26.3,26.24,26.28,384100.0,24.7807,24.7902,24.7336,24.7713,384100.0
2013-12-20 12:00:00,26.27,26.32,26.26,26.3,358900.0,24.7619,24.809,24.7525,24.7902,358900.0
2013-12-20 12:30:00,26.3,26.35,26.28,26.31,260700.0,24.7902,24.8373,24.7713,24.7996,260700.0
2013-12-20 13:00:00,26.3,26.31,26.22,26.26,434300.0,24.7902,24.7996,24.7148,24.7525,434300.0
2013-12-20 13:30:00,26.27,26.32,26.24,26.31,309700.0,24.7619,24.809,24.7336,24.7996,309700.0
2013-12-20 14:00:00,26.32,26.42,26.26,26.42,507500.0,24.809,24.9033,24.7525,24.9033,507500.0
2013-12-20 14:30:00,26.42,26.47,26.36,26.38,590000.0,24.9033,24.9504,24.8467,24.8656,590000.0
2013-12-20 15:00:00,26.38,26.45,26.33,26.35,397000.0,24.8656,24.9315,24.8184,24.8373,397000.0
2013-12-20 15:30:00,26.35,26.49,26.33,26.35,1124300.0,24.8373,24.9693,24.8184,24.8373,1124300.0
2013-12-23 09:30:00,26.29,26.49,26.21,26.3,709600.0,24.7807,24.9693,24.7053,24.7902,709600.0
2013-12-23 10:00:00,26.3,26.34,26.15,26.18,413600.0,24.7902,24.8279,24.6488,24.677,413600.0
2013-12-23 10:30:00,26.17,26.3,26.14,26.23,355600.0,24.6676,24.7902,24.6393,24.7242,355600.0
2013-12-23 11:00:00,26.21,26.26,26.19,26.24,178400.0,24.7053,24.7525,24.6865,24.7336,178400.0
2013-12-23 11:30:00,26.22,26.31,26.19,26.25,277700.0,24.7148,24.7996,24.6865,24.743,277700.0
2013-12-23 12:00:00,26.25,26.38,26.25,26.34,319800.0,24.743,24.8656,24.743,24.8279,319800.0
2013-12-23 12:30:00,26.32,26.35,26.24,26.26,228900.0,24.809,24.8373,24.7336,24.7525,228900.0
2013-12-23 13:00:00,26.26,26.32,26.24,26.25,134600.0,24.7525,24.809,24.7336,24.743,134600.0
2013-12-23 13:30:00,26.25,26.29,26.21,26.23,160300.0,24.743,24.7807,24.7053,24.7242,160300.0
2013-12-23 14:00:00,26.22,26.24,26.19,26.2,144900.0,24.7148,24.7336,24.6865,24.6959,144900.0
2013-12-23 14:30:00,26.21,26.21,26.05,26.11,624500.0,24.7053,24.7053,24.5545,24.6111,624500.0
2013-12-23 15:00:00,26.09,26.2,26.09,26.2,243800.0,24.5922,24.6959,24.5922,24.6959,243800.0
2013-12-23 15:30:00,26.19,26.28,26.15,26.17,622400.0,24.6865,24.7713,24.6488,24.6676,622400.0
2013-12-24 09:30:00,26.0,26.18,26.0,26.02,512000.0,24.5074,24.677,24.5074,24.5262,512000.0
2013-12-24 10:00:00,26.02,26.15,26.02,26.12,267700.0,24.5262,24.6488,24.5262,24.6205,267700.0
2013-12-24 10:30:00,26.11,26.2,26.08,26.16,279500.0,24.6111,24.6959,24.5828,24.6582,279500.0
2013-12-24 11:00:00,26.15,26.16,26.07,26.09,337500.0,24.6488,24.6582,24.5734,24.5922,337500.0
2013-12-24 11:30:00,26.09,26.18,26.08,26.13,254600.0,24.5922,24.677,24.5828,24.6299,254600.0
2013-12-24 12:00:00,26.15,26.19,26.11,26.17,324300.0,24.6488,24.6865,24.6111,24.6676,324300.0
2013-12-24 12:30:00,26.17,26.26,26.13,26.25,646200.0,24.6676,24.7525,24.6299,24.743,646200.0
2013-12-26 09:30:00,26.12,26.36,26.11,26.18,427100.0,24.6205,24.8467,24.6111,24.677,427100.0
2013-12-26 10:00:00,26.15,26.28,26.15,26.25,251700.0,24.6488,24.7713,24.6488,24.743,251700.0
2013-12-26 10:30:00,26.25,26.33,26.23,26.28,203500.0,24.743,24.8184,24.7242,24.7713,203500.0
2013-12-26 11:00:00,26.28,26.32,26.23,26.24,264700.0,24.7713,24.809,24.7242,24.7336,264700.0
2013-12-26 11:30:00,26.24,26.25,26.23,26.23,268500.0,24.7336,24.743,24.7242,24.7242,268500.0
2013-12-26 12:00:00,26.23,26.26,26.2,26.21,242100.0,24.7242,24.7525,24.6959,24.7053,242100.0
2013-12-26 12:30:00,26.2,26.21,26.19,26.19,230100.0,24.6959,24.7053,24.6865,24.6865,230100.0
2013-12-26 13:00:00,26.19,26.19,26.07,26.08,239400.0,24.6865,24.6865,24.5734,24.5828,239400.0
2013-12-26 13:30:00,26.09,26.1,26.02,26.05,237700.0,24.5922,24.6016,24.5262,24.5545,237700.0
2013-12-26 14:00:00,26.04,26.1,25.99,26.07,361700.0,24.5451,24.6016,24.498,24.5734,361700.0
2013-12-26 14:30:00,26.07,26.19,26.07,26.07,314800.0,24.5734,24.6865,24.5734,24.5734,314800.0
2013-12-26 15:00:00,26.07,26.1,26.01,26.01,217900.0,24.5734,24.6016,24.5168,24.5168,217900.0
2013-12-26 15:30:00,26.02,26.13,25.98,26.12,942000.0,24.5262,24.6299,24.4885,24.6205,942000.0
2013-12-27 09:30:00,25.95,26.1,25.67,25.74,1138400.0,24.4603,24.6016,24.1963,24.2623,1138400.0
2013-12-27 10:00:00,25.75,25.79,25.5,25.5,1041400.0,24.2717,24.3094,24.0361,24.0361,1041400.0
2013-12-27 10:30:00,25.5,25.5,25.3,25.3,1207800.0,24.0361,24.0361,23.8476,23.8476,1207800.0
2013-12-27 11:00:00,25.31,25.39,25.11,25.36,1629000.0,23.857,23.9324,23.6685,23.9041,1629000.0
2013-12-27 11:30:00,25.36,25.4,25.08,25.15,1131300.0,23.9041,23.9418,23.6402,23.7062,1131300.0
2013-12-27 12:00:00,25.11,25.3,25.09,25.25,543000.0,23.6685,23.8476,23.6496,23.8004,543000.0
2013-12-27 12:30:00,25.26,25.28,25.03,25.08,530600.0,23.8099,23.8287,23.5931,23.6402,530600.0
2013-12-27 13:00:00,25.08,25.16,25.03,25.05,651300.0,23.6402,23.7156,23.5931,23.6119,651300.0
2013-12-27 13:30:00,25.05,25.06,25.0,25.01,941900.0,23.6119,23.6213,23.5648,23.5742,941900.0
2013-12-27 14:00:00,25.0,25.02,24.91,25.0,901900.0,23.5648,23.5836,23.48,23.5648,901900.0
2013-12-27 14:30:00,25.0,25.07,24.93,25.03,552900.0,23.5648,23.6308,23.4988,23.5931,552900.0
2013-12-27 15:00:00,25.03,25.06,25.0,25.03,709200.0,23.5931,23.6213,23.5648,23.5931,709200.0
2013-12-27 15:30:00,25.03,25.04,24.92,24.95,1293700.0,23.5931,23.6025,23.4894,23.5177,1293700.0
2013-12-30 09:30:00,24.87,25.25,24.7,25.03,1136900.0,23.4423,23.8004,23.282,23.5931,1136900.0
2013-12-30 10:00:00,25.05,25.1,24.81,24.95,912700.0,23.6119,23.659,23.3857,23.5177,912700.0
2013-12-30 10:30:00,24.94,25.02,24.87,24.9,787900.0,23.5082,23.5836,23.4423,23.4705,787900.0
2013-12-30 11:00:00,24.89,24.93,24.86,24.91,634800.0,23.4611,23.4988,23.4328,23.48,634800.0
2013-12-30 11:30:00,24.91,24.92,24.75,24.88,758000.0,23.48,23.4894,23.3291,23.4517,758000.0
2013-12-30 12:00:00,24.88,24.9,24.79,24.89,309000.0,23.4517,23.4705,23.3668,23.4611,309000.0
2013-12-30 12:30:00,24.89,24.91,24.83,24.83,376600.0,23.4611,23.48,23.4045,23.4045,376600.0
2013-12-30 13:00:00,24.84,24.87,24.65,24.66,680300.0,23.414,23.4423,23.2349,23.2443,680300.0
2013-12-30 13:30:00,24.66,24.89,24.65,24.84,476800.0,23.2443,23.4611,23.2349,23.414,476800.0
2013-12-30 14:00:00,24.84,24.85,24.74,24.75,347000.0,23.414,23.4234,23.3197,23.3291,347000.0
2013-12-30 14:30:00,24.75,24.83,24.75,24.77,390800.0,23.3291,23.4045,23.3291,23.348,390800.0
2013-12-30 15:00:00,24.77,24.82,24.74,24.79,658800.0,23.348,23.3951,23.3197,23.3668,658800.0
2013-12-30 15:30:00,24.79,24.8,24.73,24.78,986400.0,23.3668,23.3763,23.3103,23.3574,986400.0
2013-12-31 09:30:00,24.74,25.0,24.63,24.86,982900.0,23.3197,23.5648,23.216,23.4328,982900.0
2013-12-31 10:00:00,24.85,25.03,24.75,24.86,735300.0,23.4234,23.5931,23.3291,23.4328,735300.0
2013-12-31 10:30:00,24.87,24.99,24.86,24.94,499000.0,23.4423,23.5554,23.4328,23.5082,499000.0
2013-12-31 11:00:00,24.94,24.96,24.9,24.91,453900.0,23.5082,23.5271,23.4705,23.48,453900.0
2013-12-31 11:30:00,24.91,24.94,24.8,24.9,505900.0,23.48,23.5082,23.3763,23.4705,505900.0
2013-12-31 12:00:00,24.91,24.93,24.87,24.9,229800.0,23.48,23.4988,23.4423,23.4705,229800.0
2013-12-31 12:30:00,24.9,24.99,24.89,24.98,329200.0,23.4705,23.5554,23.4611,23.5459,329200.0
2013-12-31 13:00:00,24.99,25.0,24.9,24.91,354200.0,23.5554,23.5648,23.4705,23.48,354200.0
2013-12-31 13:30:00,24.92,24.99,24.9,24.97,297800.0,23.4894,23.5554,23.4705,23.5365,297800.0
2013-12-31 14:00:00,24.97,25.1,24.96,25.06,477600.0,23.5365,23.659,23.5271,23.6213,477600.0
2013-12-31 14:30:00,25.06,25.15,25.05,25.11,432400.0,23.6213,23.7062,23.6119,23.6685,432400.0
2013-12-31 15:00:00,25.11,25.25,25.09,25.16,629600.0,23.6685,23.8004,23.6496,23.7156,629600.0
2013-12-31 15:30:00,25.16,25.24,25.14,25.24,934200.0,23.7156,23.791,23.6968,23.791,934200.0
2014-01-02 09:30:00,25.07,25.73,25.06,25.55,2145900.0,23.6308,24.2529,23.6213,24.0832,2145900.0
2014-01-02 10:00:00,25.55,25.63,25.38,25.59,995500.0,24.0832,24.1586,23.923,24.1209,995500.0
2014-01-02 10:30:00,25.59,25.75,25.52,25.7,698400.0,24.1209,24.2717,24.0549,24.2246,698400.0
2014-01-02 11:00:00,25.7,25.82,25.58,25.66,686600.0,24.2246,24.3377,24.1115,24.1869,686600.0
2014-01-02 11:30:00,25.67,25.69,25.35,25.41,614700.0,24.1963,24.2152,23.8947,23.9513,614700.0
2014-01-02 12:00:00,25.41,25.57,25.36,25.48,361100.0,23.9513,24.1021,23.9041,24.0172,361100.0
2014-01-02 12:30:00,25.47,25.5,25.38,25.38,172800.0,24.0078,24.0361,23.923,23.923,172800.0
2014-01-02 13:00:00,25.38,25.57,25.35,25.48,326800.0,23.923,24.1021,23.8947,24.0172,326800.0
2014-01-02 13:30:00,25.48,25.53,25.36,25.52,314200.0,24.0172,24.0644,23.9041,24.0549,314200.0
2014-01-02 14:00:00,25.53,25.63,25.48,25.55,430700.0,24.0644,24.1586,24.0172,24.0832,430700.0
2014-01-02 14:30:00,25.55,25.65,25.54,25.62,341400.0,24.0832,24.1775,24.0738,24.1492,341400.0
2014-01-02 15:00:00,25.63,25.7,25.48,25.58,475400.0,24.1586,24.2246,24.0172,24.1115,475400.0
2014-01-02 15:30:00,25.54,25.6,25.33,25.37,1033400.0,24.0738,24.1303,23.8758,23.9135,1033400.0
2014-01-03 09:30:00,25.51,26.06,25.51,25.92,2255700.0,24.0455,24.5639,24.0455,24.432,2255700.0
2014-01-03 10:00:00,25.93,26.12,25.86,26.03,1418200.0,24.4414,24.6205,24.3754,24.5357,1418200.0
2014-01-03 10:30:00,26.03,26.17,25.99,26.15,751200.0,24.5357,24.6676,24.498,24.6488,751200.0
2014-01-03 11:00:00,26.14,26.35,26.08,26.25,1049400.0,24.6393,24.8373,24.5828,24.743,1049400.0
2014-01-03 11:30:00,26.24,26.4,26.23,26.28,764500.0,24.7336,24.8844,24.7242,24.7713,764500.0
2014-01-03 12:00:00,26.29,26.42,26.23,26.41,726700.0,24.7807,24.9033,24.7242,24.8938,726700.0
2014-01-03 12:30:00,26.42,26.65,26.33,26.64,1117100.0,24.9033,25.1201,24.8184,25.1106,1117100.0
2014-01-03 13:00:00,26.65,26.69,26.57,26.62,748200.0,25.1201,25.1578,25.0447,25.0918,748200.0
2014-01-03 13:30:00,26.61,26.65,26.5,26.54,672900.0,25.0824,25.1201,24.9787,25.0164,672900.0
2014-01-03 14:00:00,26.54,26.54,26.48,26.54,565200.0,25.0164,25.0164,24.9598,25.0164,565200.0
2014-01-03 14:30:00,26.54,26.65,26.51,26.58,701000.0,25.0164,25.1201,24.9881,25.0541,701000.0
2014-01-03 15:00:00,26.58,26.75,26.57,26.63,844200.0,25.0541,25.2143,25.0447,25.1012,844200.0
2014-01-03 15:30:00,26.63,26.75,26.47,26.54,1291100.0,25.1012,25.2143,24.9504,25.0164,1291100.0
2014-01-06 09:30:00,26.62,27.2,26.6,26.74,2083100.0,25.0918,25.6385,25.0729,25.2049,2083100.0
2014-01-06 10:00:00,26.74,27.16,26.71,27.16,1147700.0,25.2049,25.6008,25.1766,25.6008,1147700.0
2014-01-06 10:30:00,27.16,27.16,26.92,26.96,810700.0,25.6008,25.6008,25.3746,25.4123,810700.0
2014-01-06 11:00:00,26.95,27.0,26.86,26.96,684800.0,25.4028,25.45,25.318,25.4123,684800.0
2014-01-06 11:30:00,26.96,27.1,26.96,27.08,843500.0,25.4123,25.5442,25.4123,25.5254,843500.0
2014-01-06 12:00:00,27.08,27.1,26.95,26.95,523500.0,25.5254,25.5442,25.4028,25.4028,523500.0
2014-01-06 12:30:00,26.95,27.1,26.87,26.99,643400.0,25.4028,25.5442,25.3274,25.4405,643400.0
2014-01-06 13:00:00,27.0,27.0,26.92,26.92,470300.0,25.45,25.45,25.3746,25.3746,470300.0
2014-01-06 13:30:00,26.92,26.99,26.9,26.92,455000.0,25.3746,25.4405,25.3557,25.3746,455000.0
2014-01-06 14:00:00,26.93,26.93,26.8,26.86,587400.0,25.384,25.384,25.2615,25.318,587400.0
2014-01-06 14:30:00,26.85,27.0,26.85,26.99,480500.0,25.3086,25.45,25.3086,25.4405,480500.0
2014-01-06 15:00:00,26.99,27.08,26.92,27.07,870900.0,25.4405,25.5254,25.3746,25.516,870900.0
2014-01-06 15:30:00,27.08,27.11,26.98,27.0,1612200.0,25.5254,25.5537,25.4311,25.45,1612200.0
2014-01-07 09:30:00,27.2,27.29,27.04,27.18,1383600.0,25.6385,25.7233,25.4877,25.6196,1383600.0
2014-01-07 10:00:00,27.18,27.25,27.15,27.24,984700.0,25.6196,25.6856,25.5914,25.6762,984700.0
2014-01-07 10:30:00,27.24,27.4,27.2,27.2,1051300.0,25.6762,25.827,25.6385,25.6385,1051300.0
2014-01-07 11:00:00,27.2,27.34,27.15,27.26,824400.0,25.6385,25.7705,25.5914,25.695,824400.0
2014-01-07 11:30:00,27.26,27.32,27.17,27.2,668600.0,25.695,25.7516,25.6102,25.6385,668600.0
2014-01-07 12:00:00,27.2,27.21,27.15,27.19,413000.0,25.6385,25.6479,25.5914,25.6291,413000.0
2014-01-07 12:30:00,27.19,27.25,27.18,27.21,321900.0,25.6291,25.6856,25.6196,25.6479,321900.0
2014-01-07 13:00:00,27.2,27.23,27.15,27.17,527000.0,25.6385,25.6668,25.5914,25.6102,527000.0
2014-01-07 13:30:00,27.18,27.18,26.69,26.69,1323200.0,25.6196,25.6196,25.1578,25.1578,1323200.0
2014-01-07 14:00:00,26.7,26.91,26.67,26.87,822700.0,25.1672,25.3651,25.1389,25.3274,822700.0
2014-01-07 14:30:00,26.87,27.13,26.85,26.95,649000.0,25.3274,25.5725,25.3086,25.4028,649000.0
2014-01-07 15:00:00,26.96,26.98,26.8,26.84,701300.0,25.4123,25.4311,25.2615,25.2992,701300.0
2014-01-07 15:30:00,26.84,26.98,26.8,26.92,1490500.0,25.2992,25.4311,25.2615,25.3746,1490500.0
2014-01-08 09:30:00,26.41,27.1,26.35,26.6,2353400.0,24.8938,25.5442,24.8373,25.0729,2353400.0
2014-01-08 10:00:00,26.6,26.94,26.56,26.87,1447900.0,25.0729,25.3934,25.0352,25.3274,1447900.0
2014-01-08 10:30:00,26.87,26.93,26.72,26.83,815600.0,25.3274,25.384,25.186,25.2897,815600.0
2014-01-08 11:00:00,26.83,27.0,26.71,26.96,738500.0,25.2897,25.45,25.1766,25.4123,738500.0
2014-01-08 11:30:00,26.96,27.05,26.91,27.03,571300.0,25.4123,25.4971,25.3651,25.4783,571300.0
2014-01-08 12:00:00,27.02,27.11,26.96,27.11,492900.0,25.4688,25.5537,25.4123,25.5537,492900.0
2014-01-08 12:30:00,27.1,27.19,27.1,27.12,578400.0,25.5442,25.6291,25.5442,25.5631,578400.0
2014-01-08 13:00:00,27.12,27.24,27.12,27.17,794600.0,25.5631,25.6762,25.5631,25.6102,794600.0
2014-01-08 13:30:00,27.17,27.39,27.14,27.39,950700.0,25.6102,25.8176,25.5819,25.8176,950700.0
2014-01-08 14:00:00,27.39,27.55,27.28,27.51,1211500.0,25.8176,25.9684,25.7139,25.9307,1211500.0
2014-01-08 14:30:00,27.51,27.68,27.5,27.55,598700.0,25.9307,26.0909,25.9213,25.9684,598700.0
2014-01-08 15:00:00,27.55,27.68,27.45,27.53,1266000.0,25.9684,26.0909,25.8741,25.9495,1266000.0
2014-01-08 15:30:00,27.52,27.66,27.43,27.61,2646800.0,25.9401,26.0721,25.8553,26.025,2646800.0
2014-01-09 09:30:00,28.24,29.6,28.2,29.25,6728100.0,26.6188,27.9007,26.5811,27.5708,6728100.0
2014-01-09 10:00:00,29.25,29.43,29.0,29.21,3728400.0,27.5708,27.7405,27.3352,27.5331,3728400.0
2014-01-09 10:30:00,29.21,29.23,28.82,28.98,1872200.0,27.5331,27.552,27.1655,27.3163,1872200.0
2014-01-09 11:00:00,28.97,29.25,28.96,29.11,1289100.0,27.3069,27.5708,27.2975,27.4388,1289100.0
2014-01-09 11:30:00,29.1,29.2,28.94,29.19,1237000.0,27.4294,27.5237,27.2786,27.5142,1237000.0
2014-01-09 12:00:00,29.18,29.2,29.0,29.05,1467700.0,27.5048,27.5237,27.3352,27.3823,1467700.0
2014-01-09 12:30:00,29.05,29.24,29.03,29.11,1367800.0,27.3823,27.5614,27.3634,27.4388,1367800.0
2014-01-09 13:00:00,29.11,29.26,29.04,29.22,635300.0,27.4388,27.5802,27.3729,27.5425,635300.0
2014-01-09 13:30:00,29.22,29.22,29.07,29.13,688100.0,27.5425,27.5425,27.4011,27.4577,688100.0
2014-01-09 14:00:00,29.12,29.27,29.04,29.26,1351100.0,27.4483,27.5897,27.3729,27.5802,1351100.0
2014-01-09 14:30:00,29.26,29.36,29.13,29.34,703000.0,27.5802,27.6745,27.4577,27.6556,703000.0
2014-01-09 15:00:00,29.34,29.5,29.3,29.49,1260200.0,27.6556,27.8065,27.6179,27.797,1260200.0
2014-01-09 15:30:00,29.49,29.5,29.27,29.46,2797500.0,27.797,27.8065,27.5897,27.7687,2797500.0
2014-01-10 09:30:00,29.05,29.59,28.75,29.41,2943500.0,27.3823,27.8913,27.0995,27.7216,2943500.0
2014-01-10 10:00:00,29.41,29.48,29.24,29.39,950500.0,27.7216,27.7876,27.5614,27.7028,950500.0
2014-01-10 10:30:00,29.39,29.79,29.35,29.69,995900.0,27.7028,28.0798,27.6651,27.9855,995900.0
2014-01-10 11:00:00,29.69,29.83,29.58,29.65,885200.0,27.9855,28.1175,27.8819,27.9478,885200.0
2014-01-10 11:30:00,29.7,29.74,29.41,29.62,701600.0,27.995,28.0327,27.7216,27.9196,701600.0
2014-01-10 12:00:00,29.62,29.69,29.52,29.66,347400.0,27.9196,27.9855,27.8253,27.9573,347400.0
2014-01-10 12:30:00,29.66,29.7,29.48,29.51,293100.0,27.9573,27.995,27.7876,27.8159,293100.0
2014-01-10 13:00:00,29.52,29.56,29.4,29.49,534300.0,27.8253,27.863,27.7122,27.797,534300.0
2014-01-10 13:30:00,29.49,29.65,29.42,29.45,637500.0,27.797,27.9478,27.731,27.7593,637500.0
2014-01-10 14:00:00,29.49,29.59,29.44,29.55,602600.0,27.797,27.8913,27.7499,27.8536,602600.0
2014-01-10 14:30:00,29.55,29.57,29.08,29.21,1134300.0,27.8536,27.8724,27.4106,27.5331,1134300.0
2014-01-10 15:00:00,29.2,29.34,29.18,29.32,591600.0,27.5237,27.6556,27.5048,27.6368,591600.0
2014-01-10 15:30:00,29.32,29.39,29.15,29.35,1752800.0,27.6368,27.7028,27.4765,27.6651,1752800.0
2014-01-13 09:30:00,29.18,29.53,28.92,29.0,1807500.0,27.5048,27.8347,27.2597,27.3352,1807500.0
2014-01-13 10:00:00,29.01,29.2,28.97,29.11,878100.0,27.3446,27.5237,27.3069,27.4388,878100.0
2014-01-13 10:30:00,29.12,29.17,29.09,29.14,782800.0,27.4483,27.4954,27.42,27.4671,782800.0
2014-01-13 11:00:00,29.13,29.15,28.96,28.99,690700.0,27.4577,27.4765,27.2975,27.3257,690700.0
2014-01-13 11:30:00,29.01,29.12,29.0,29.07,314300.0,27.3446,27.4483,27.3352,27.4011,314300.0
2014-01-13 12:00:00,29.08,29.09,29.03,29.03,322800.0,27.4106,27.42,27.3634,27.3634,322800.0
2014-01-13 12:30:00,29.03,29.05,28.9,28.9,608500.0,27.3634,27.3823,27.2409,27.2409,608500.0
2014-01-13 13:00:00,28.9,29.03,28.85,29.0,484600.0,27.2409,27.3634,27.1938,27.3352,484600.0
2014-01-13 13:30:00,29.01,29.02,28.94,29.01,532100.0,27.3446,27.354,27.2786,27.3446,532100.0
2014-01-13 14:00:00,29.01,29.03,28.77,28.79,547800.0,27.3446,27.3634,27.1184,27.1372,547800.0
2014-01-13 14:30:00,28.79,28.82,28.59,28.69,866600.0,27.1372,27.1655,26.9487,27.043,866600.0
2014-01-13 15:00:00,28.7,28.7,28.6,28.65,728500.0,27.0524,27.0524,26.9581,27.0052,728500.0
2014-01-13 15:30:00,28.65,28.7,28.58,28.64,1477700.0,27.0052,27.0524,26.9393,26.9958,1477700.0
2014-01-14 09:30:00,28.75,29.04,28.71,28.82,1117700.0,27.0995,27.3729,27.0618,27.1655,1117700.0
2014-01-14 10:00:00,28.84,29.02,28.82,28.87,1300800.0,27.1843,27.354,27.1655,27.2126,1300800.0
2014-01-14 10:30:00,28.87,29.0,28.82,28.91,872400.0,27.2126,27.3352,27.1655,27.2503,872400.0
2014-01-14 11:00:00,28.91,28.95,28.85,28.91,380200.0,27.2503,27.288,27.1938,27.2503,380200.0
2014-01-14 11:30:00,28.92,28.93,28.88,28.89,295400.0,27.2597,27.2692,27.222,27.2315,295400.0
2014-01-14 12:00:00,28.89,28.91,28.82,28.88,807400.0,27.2315,27.2503,27.1655,27.222,807400.0
2014-01-14 12:30:00,28.88,28.92,28.84,28.92,513900.0,27.222,27.2597,27.1843,27.2597,513900.0
2014-01-14 13:00:00,28.9,28.93,28.83,28.83,378300.0,27.2409,27.2692,27.1749,27.1749,378300.0
2014-01-14 13:30:00,28.84,28.88,28.75,28.8,478400.0,27.1843,27.222,27.0995,27.1466,478400.0
2014-01-14 14:00:00,28.81,28.85,28.75,28.78,471200.0,27.1561,27.1938,27.0995,27.1278,471200.0
2014-01-14 14:30:00,28.77,28.97,28.77,28.94,836700.0,27.1184,27.3069,27.1184,27.2786,836700.0
2014-01-14 15:00:00,28.94,28.97,28.87,28.91,1046100.0,27.2786,27.3069,27.2126,27.2503,1046100.0
2014-01-14 15:30:00,28.91,28.93,28.83,28.88,1039200.0,27.2503,27.2692,27.1749,27.222,1039200.0
2014-01-15 09:30:00,28.9,28.95,28.76,28.82,1114300.0,27.2409,27.288,27.1089,27.1655,1114300.0
2014-01-15 10:00:00,28.82,28.95,28.78,28.89,648200.0,27.1655,27.288,27.1278,27.2315,648200.0
2014-01-15 10:30:00,28.9,29.17,28.89,29.16,1252000.0,27.2409,27.4954,27.2315,27.486,1252000.0
2014-01-15 11:00:00,29.16,29.44,29.12,29.29,1126600.0,27.486,27.7499,27.4483,27.6085,1126600.0
2014-01-15 11:30:00,29.28,29.38,28.95,29.16,1071200.0,27.5991,27.6933,27.288,27.486,1071200.0
2014-01-15 12:00:00,29.14,29.3,29.12,29.14,597400.0,27.4671,27.6179,27.4483,27.4671,597400.0
2014-01-15 12:30:00,29.14,29.15,29.03,29.1,296000.0,27.4671,27.4765,27.3634,27.4294,296000.0
2014-01-15 13:00:00,29.1,29.1,28.85,28.9,647900.0,27.4294,27.4294,27.1938,27.2409,647900.0
2014-01-15 13:30:00,28.89,28.9,28.7,28.8,538300.0,27.2315,27.2409,27.0524,27.1466,538300.0
2014-01-15 14:00:00,28.79,28.94,28.76,28.92,554200.0,27.1372,27.2786,27.1089,27.2597,554200.0
2014-01-15 14:30:00,28.91,28.91,28.75,28.86,462100.0,27.2503,27.2503,27.0995,27.2032,462100.0
2014-01-15 15:00:00,28.85,28.87,28.75,28.79,472700.0,27.1938,27.2126,27.0995,27.1372,472700.0
2014-01-15 15:30:00,28.79,28.89,28.78,28.84,686500.0,27.1372,27.2315,27.1278,27.1843,686500.0
2014-01-16 09:30:00,28.94,29.25,28.7,29.07,738100.0,27.2786,27.5708,27.0524,27.4011,738100.0
2014-01-16 10:00:00,29.07,29.25,28.97,29.21,562700.0,27.4011,27.5708,27.3069,27.5331,562700.0
2014-01-16 10:30:00,29.2,29.21,29.02,29.1,287100.0,27.5237,27.5331,27.354,27.4294,287100.0
2014-01-16 11:00:00,29.09,29.13,28.92,28.96,307800.0,27.42,27.4577,27.2597,27.2975,307800.0
2014-01-16 11:30:00,28.97,29.05,28.96,29.0,308800.0,27.3069,27.3823,27.2975,27.3352,308800.0
2014-01-16 12:00:00,29.0,29.2,28.99,29.2,405700.0,27.3352,27.5237,27.3257,27.5237,405700.0
2014-01-16 12:30:00,29.2,29.25,29.15,29.25,450500.0,27.5237,27.5708,27.4765,27.5708,450500.0
2014-01-16 13:00:00,29.24,29.28,29.2,29.22,472800.0,27.5614,27.5991,27.5237,27.5425,472800.0
2014-01-16 13:30:00,29.21,29.34,29.2,29.28,476600.0,27.5331,27.6556,27.5237,27.5991,476600.0
2014-01-16 14:00:00,29.28,29.34,29.2,29.28,477500.0,27.5991,27.6556,27.5237,27.5991,477500.0
2014-01-16 14:30:00,29.28,29.39,29.26,29.39,513100.0,27.5991,27.7028,27.5802,27.7028,513100.0
2014-01-16 15:00:00,29.39,29.39,29.24,29.3,642600.0,27.7028,27.7028,27.5614,27.6179,642600.0
2014-01-16 15:30:00,29.3,29.36,29.24,29.32,897000.0,27.6179,27.6745,27.5614,27.6368,897000.0
2014-01-17 09:30:00,29.3,29.75,29.17,29.52,1143000.0,27.6179,28.0421,27.4954,27.8253,1143000.0
2014-01-17 10:00:00,29.52,29.7,29.35,29.57,545900.0,27.8253,27.995,27.6651,27.8724,545900.0
2014-01-17 10:30:00,29.57,29.88,29.55,29.84,805000.0,27.8724,28.1646,27.8536,28.1269,805000.0
2014-01-17 11:00:00,29.87,29.99,29.83,29.89,1395200.0,28.1552,28.2683,28.1175,28.1741,1395200.0
2014-01-17 11:30:00,29.89,30.0,29.86,29.95,1614600.0,28.1741,28.2777,28.1458,28.2306,1614600.0
2014-01-17 12:00:00,29.95,30.0,29.92,29.96,611900.0,28.2306,28.2777,28.2023,28.24,611900.0
2014-01-17 12:30:00,29.95,29.99,29.81,29.82,600500.0,28.2306,28.2683,28.0987,28.1081,600500.0
2014-01-17 13:00:00,29.81,29.93,29.76,29.91,382900.0,28.0987,28.2118,28.0515,28.1929,382900.0
2014-01-17 13:30:00,29.9,29.95,29.9,29.92,544400.0,28.1835,28.2306,28.1835,28.2023,544400.0
2014-01-17 14:00:00,29.92,30.0,29.9,29.99,1101700.0,28.2023,28.2777,28.1835,28.2683,1101700.0
2014-01-17 14:30:00,29.98,30.0,29.9,29.94,659900.0,28.2589,28.2777,28.1835,28.2212,659900.0
2014-01-17 15:00:00,29.94,30.0,29.9,30.0,709100.0,28.2212,28.2777,28.1835,28.2777,709100.0
2014-01-17 15:30:00,30.0,30.02,29.91,30.01,1379600.0,28.2777,28.2966,28.1929,28.2872,1379600.0
2014-01-21 09:30:00,30.66,30.8,30.2,30.4,2268300.0,28.8999,29.0318,28.4663,28.6548,2268300.0
2014-01-21 10:00:00,30.4,30.74,30.37,30.5,1246700.0,28.6548,28.9753,28.6265,28.749,1246700.0
2014-01-21 10:30:00,30.5,30.63,30.42,30.58,925800.0,28.749,28.8716,28.6736,28.8245,925800.0
2014-01-21 11:00:00,30.58,30.78,30.31,30.4,1453600.0,28.8245,29.013,28.57,28.6548,1453600.0
2014-01-21 11:30:00,30.4,30.53,30.27,30.36,821000.0,28.6548,28.7773,28.5322,28.6171,821000.0
2014-01-21 12:00:00,30.36,30.41,30.25,30.34,362100.0,28.6171,28.6642,28.5134,28.5982,362100.0
2014-01-21 12:30:00,30.34,30.41,30.31,30.35,227700.0,28.5982,28.6642,28.57,28.6077,227700.0
2014-01-21 13:00:00,30.37,30.41,30.3,30.35,353700.0,28.6265,28.6642,28.5605,28.6077,353700.0
2014-01-21 13:30:00,30.34,30.35,30.25,30.31,208200.0,28.5982,28.6077,28.5134,28.57,208200.0
2014-01-21 14:00:00,30.31,30.53,30.29,30.5,315400.0,28.57,28.7773,28.5511,28.749,315400.0
2014-01-21 14:30:00,30.5,30.62,30.41,30.56,498600.0,28.749,28.8622,28.6642,28.8056,498600.0
2014-01-21 15:00:00,30.57,30.7,30.55,30.63,426800.0,28.815,28.9376,28.7962,28.8716,426800.0
2014-01-21 15:30:00,30.63,30.69,30.6,30.65,1031200.0,28.8716,28.9281,28.8433,28.8904,1031200.0
2014-01-22 09:30:00,30.71,30.99,30.65,30.9,1128100.0,28.947,29.2109,28.8904,29.1261,1128100.0
2014-01-22 10:00:00,30.88,30.97,30.85,30.88,641700.0,29.1072,29.1921,29.0789,29.1072,641700.0
2014-01-22 10:30:00,30.89,30.94,30.82,30.84,444500.0,29.1167,29.1638,29.0507,29.0695,444500.0
2014-01-22 11:00:00,30.84,30.84,30.7,30.71,400200.0,29.0695,29.0695,28.9376,28.947,400200.0
2014-01-22 11:30:00,30.71,30.82,30.66,30.79,491700.0,28.947,29.0507,28.8999,29.0224,491700.0
2014-01-22 12:00:00,30.79,30.89,30.75,30.78,317300.0,29.0224,29.1167,28.9847,29.013,317300.0
2014-01-22 12:30:00,30.77,30.9,30.77,30.88,345200.0,29.0035,29.1261,29.0035,29.1072,345200.0
2014-01-22 13:00:00,30.87,30.98,30.84,30.86,468000.0,29.0978,29.2015,29.0695,29.0884,468000.0
2014-01-22 13:30:00,30.87,30.92,30.84,30.9,252600.0,29.0978,29.1449,29.0695,29.1261,252600.0
2014-01-22 14:00:00,30.9,30.91,30.84,30.85,252700.0,29.1261,29.1355,29.0695,29.0789,252700.0
2014-01-22 14:30:00,30.84,30.97,30.84,30.96,243500.0,29.0695,29.1921,29.0695,29.1826,243500.0
2014-01-22 15:00:00,30.97,31.24,30.96,31.23,972900.0,29.1921,29.4466,29.1826,29.4371,972900.0
2014-01-22 15:30:00,31.22,31.24,31.1,31.2,1249500.0,29.4277,29.4466,29.3146,29.4089,1249500.0
2014-01-23 09:30:00,30.69,31.15,30.62,30.98,1721500.0,28.9281,29.3617,28.8622,29.2015,1721500.0
2014-01-23 10:00:00,31.0,31.2,30.96,30.98,1309800.0,29.2203,29.4089,29.1826,29.2015,1309800.0
2014-01-23 10:30:00,31.0,31.19,30.97,31.09,724500.0,29.2203,29.3994,29.1921,29.3052,724500.0
2014-01-23 11:00:00,31.08,31.15,30.9,30.95,750300.0,29.2957,29.3617,29.1261,29.1732,750300.0
2014-01-23 11:30:00,30.95,31.05,30.93,31.0,676500.0,29.1732,29.2675,29.1544,29.2203,676500.0
2014-01-23 12:00:00,30.98,31.3,30.97,31.25,972800.0,29.2015,29.5031,29.1921,29.456,972800.0
2014-01-23 12:30:00,31.25,31.26,31.16,31.19,460100.0,29.456,29.4654,29.3712,29.3994,460100.0
2014-01-23 13:00:00,31.19,31.2,31.12,31.13,285900.0,29.3994,29.4089,29.3334,29.3429,285900.0
2014-01-23 13:30:00,31.14,31.16,30.93,30.99,552300.0,29.3523,29.3712,29.1544,29.2109,552300.0
2014-01-23 14:00:00,30.97,31.2,30.94,31.2,485700.0,29.1921,29.4089,29.1638,29.4089,485700.0
2014-01-23 14:30:00,31.19,31.26,31.19,31.19,740200.0,29.3994,29.4654,29.3994,29.3994,740200.0
2014-01-23 15:00:00,31.19,31.46,31.15,31.36,674900.0,29.3994,29.6539,29.3617,29.5597,674900.0
2014-01-23 15:30:00,31.37,31.37,31.19,31.34,1048700.0,29.5691,29.5691,29.3994,29.5408,1048700.0
2014-01-24 09:30:00,31.02,31.18,30.61,30.85,1410500.0,29.2392,29.39,28.8527,29.0789,1410500.0
2014-01-24 10:00:00,30.85,30.9,30.54,30.57,984300.0,29.0789,29.1261,28.7867,28.815,984300.0
2014-01-24 10:30:00,30.57,30.57,29.91,30.15,2058500.0,28.815,28.815,28.1929,28.4191,2058500.0
2014-01-24 11:00:00,30.14,30.18,29.93,30.09,1060600.0,28.4097,28.4474,28.2118,28.3626,1060600.0
2014-01-24 11:30:00,30.1,30.48,30.05,30.45,749900.0,28.372,28.7302,28.3249,28.7019,749900.0
2014-01-24 12:00:00,30.46,30.5,30.15,30.36,479800.0,28.7113,28.749,28.4191,28.6171,479800.0
2014-01-24 12:30:00,30.38,30.66,30.36,30.64,653600.0,28.6359,28.8999,28.6171,28.881,653600.0
2014-01-24 13:00:00,30.63,30.75,30.6,30.64,504300.0,28.8716,28.9847,28.8433,28.881,504300.0
2014-01-24 13:30:00,30.63,30.71,30.36,30.51,393900.0,28.8716,28.947,28.6171,28.7585,393900.0
2014-01-24 14:00:00,30.51,30.52,30.2,30.23,689800.0,28.7585,28.7679,28.4663,28.4945,689800.0
2014-01-24 14:30:00,30.23,30.37,30.17,30.3,378100.0,28.4945,28.6265,28.438,28.5605,378100.0
2014-01-24 15:00:00,30.29,30.31,30.05,30.16,1008600.0,28.5511,28.57,28.3249,28.4286,1008600.0
2014-01-24 15:30:00,30.17,30.42,29.98,30.41,2729400.0,28.438,28.6736,28.2589,28.6642,2729400.0
2014-01-27 09:30:00,30.4,30.87,30.21,30.23,1647400.0,28.6548,29.0978,28.4757,28.4945,1647400.0
2014-01-27 10:00:00,30.21,30.31,29.22,29.24,2970500.0,28.4757,28.57,27.5425,27.5614,2970500.0
2014-01-27 10:30:00,29.24,29.89,28.67,29.65,2438500.0,27.5614,28.1741,27.0241,27.9478,2438500.0
2014-01-27 11:00:00,29.65,29.95,29.57,29.69,839100.0,27.9478,28.2306,27.8724,27.9855,839100.0
2014-01-27 11:30:00,29.66,29.79,29.45,29.5,961700.0,27.9573,28.0798,27.7593,27.8065,961700.0
2014-01-27 12:00:00,29.5,29.55,29.0,29.35,1129100.0,27.8065,27.8536,27.3352,27.6651,1129100.0
2014-01-27 12:30:00,29.34,29.65,29.34,29.62,527600.0,27.6556,27.9478,27.6556,27.9196,527600.0
2014-01-27 13:00:00,29.63,29.93,29.58,29.82,460100.0,27.929,28.2118,27.8819,28.1081,460100.0
2014-01-27 13:30:00,29.84,29.9,29.61,29.67,438300.0,28.1269,28.1835,27.9101,27.9667,438300.0
2014-01-27 14:00:00,29.69,29.98,29.5,29.92,606100.0,27.9855,28.2589,27.8065,28.2023,606100.0
2014-01-27 14:30:00,29.92,30.34,29.89,30.25,822400.0,28.2023,28.5982,28.1741,28.5134,822400.0
2014-01-27 15:00:00,30.25,30.35,30.15,30.2,756200.0,28.5134,28.6077,28.4191,28.4663,756200.0
2014-01-27 15:30:00,30.2,30.3,30.0,30.18,1535000.0,28.4663,28.5605,28.2777,28.4474,1535000.0
2014-01-28 09:30:00,30.32,31.08,30.02,30.99,2977200.0,28.5794,29.2957,28.2966,29.2109,2977200.0
2014-01-28 10:00:00,31.0,31.26,30.87,31.23,1618300.0,29.2203,29.4654,29.0978,29.4371,1618300.0
2014-01-28 10:30:00,31.23,31.95,30.7,31.66,3564500.0,29.4371,30.1158,28.9376,29.8424,3564500.0
2014-01-28 11:00:00,31.66,32.2,31.6,32.09,2484900.0,29.8424,30.3514,29.7859,30.2478,2484900.0
2014-01-28 11:30:00,32.04,32.15,31.15,31.36,3173400.0,30.2006,30.3043,29.3617,29.5597,3173400.0
2014-01-28 12:00:00,31.32,31.5,31.13,31.5,1126800.0,29.522,29.6916,29.3429,29.6916,1126800.0
2014-01-28 12:30:00,31.5,31.63,31.36,31.43,789900.0,29.6916,29.8142,29.5597,29.6257,789900.0
2014-01-28 13:00:00,31.43,31.6,31.31,31.53,848400.0,29.6257,29.7859,29.5125,29.7199,848400.0
2014-01-28 13:30:00,31.53,31.6,31.4,31.53,571600.0,29.7199,29.7859,29.5974,29.7199,571600.0
2014-01-28 14:00:00,31.53,31.85,31.53,31.76,1049000.0,29.7199,30.0215,29.7199,29.9367,1049000.0
2014-01-28 14:30:00,31.76,31.88,31.65,31.86,651600.0,29.9367,30.0498,29.833,30.031,651600.0
2014-01-28 15:00:00,31.86,31.94,31.72,31.76,1057700.0,30.031,30.1064,29.899,29.9367,1057700.0
2014-01-28 15:30:00,31.75,32.01,31.73,31.95,2784200.0,29.9273,30.1724,29.9084,30.1158,2784200.0
2014-01-29 09:30:00,32.24,33.17,32.1,32.72,5165500.0,30.3892,31.2658,30.2572,30.8416,5165500.0
2014-01-29 10:00:00,32.72,33.07,32.71,33.05,1296000.0,30.8416,31.1715,30.8322,31.1527,1296000.0
2014-01-29 10:30:00,33.05,33.4,32.87,32.92,2232900.0,31.1527,31.4826,30.983,31.0301,2232900.0
2014-01-29 11:00:00,32.93,33.03,32.71,33.01,1135300.0,31.0395,31.1338,30.8322,31.1149,1135300.0
2014-01-29 11:30:00,33.02,33.07,32.8,32.92,957800.0,31.1244,31.1715,30.917,31.0301,957800.0
2014-01-29 12:00:00,32.92,33.03,32.79,32.98,1081400.0,31.0301,31.1338,30.9076,31.0867,1081400.0
2014-01-29 12:30:00,32.99,33.2,32.99,33.16,1024100.0,31.0961,31.294,31.0961,31.2563,1024100.0
2014-01-29 13:00:00,33.16,33.25,32.99,33.1,1060900.0,31.2563,31.3412,31.0961,31.1998,1060900.0
2014-01-29 13:30:00,33.09,33.31,33.07,33.16,1415200.0,31.1904,31.3977,31.1715,31.2563,1415200.0
2014-01-29 14:00:00,33.18,33.28,32.85,33.19,1434200.0,31.2752,31.3694,30.9641,31.2846,1434200.0
2014-01-29 14:30:00,33.19,33.21,33.0,33.03,884200.0,31.2846,31.3035,31.1055,31.1338,884200.0
2014-01-29 15:00:00,33.02,33.16,32.85,32.98,1631700.0,31.1244,31.2563,30.9641,31.0867,1631700.0
2014-01-29 15:30:00,32.98,33.16,32.93,33.0,1727900.0,31.0867,31.2563,31.0395,31.1055,1727900.0
2014-01-30 09:30:00,33.36,33.81,33.22,33.33,2047000.0,31.4449,31.869,31.3129,31.4166,2047000.0
2014-01-30 10:00:00,33.33,33.6,33.2,33.42,786200.0,31.4166,31.6711,31.294,31.5014,786200.0
2014-01-30 10:30:00,33.43,33.5,33.35,33.48,653500.0,31.5108,31.5768,31.4354,31.558,653500.0
2014-01-30 11:00:00,33.48,33.75,33.46,33.69,936400.0,31.558,31.8125,31.5391,31.7559,936400.0
2014-01-30 11:30:00,33.71,34.09,33.65,33.95,1274600.0,31.7748,32.1329,31.7182,32.001,1274600.0
2014-01-30 12:00:00,33.95,34.06,33.86,33.88,559700.0,32.001,32.1047,31.9162,31.935,559700.0
2014-01-30 12:30:00,33.88,34.2,33.83,34.14,789300.0,31.935,32.2366,31.8879,32.1801,789300.0
2014-01-30 13:00:00,34.14,34.19,34.04,34.18,666800.0,32.1801,32.2272,32.0858,32.2178,666800.0
2014-01-30 13:30:00,34.17,34.19,33.97,34.08,1034300.0,32.2084,32.2272,32.0198,32.1235,1034300.0
2014-01-30 14:00:00,34.06,34.1,33.88,34.08,696200.0,32.1047,32.1424,31.935,32.1235,696200.0
2014-01-30 14:30:00,34.08,34.1,33.73,33.87,486800.0,32.1235,32.1424,31.7936,31.9256,486800.0
2014-01-30 15:00:00,33.86,33.97,33.75,33.93,525600.0,31.9162,32.0198,31.8125,31.9821,525600.0
2014-01-30 15:30:00,33.93,33.97,33.76,33.83,2164900.0,31.9821,32.0198,31.8219,31.8879,2164900.0
2014-01-31 09:30:00,33.44,34.02,33.0,33.9,2768400.0,31.5203,32.067,31.1055,31.9539,2768400.0
2014-01-31 10:00:00,33.89,34.08,33.51,33.52,1258700.0,31.9444,32.1235,31.5862,31.5957,1258700.0
2014-01-31 10:30:00,33.52,33.74,33.46,33.71,957800.0,31.5957,31.803,31.5391,31.7748,957800.0
2014-01-31 11:00:00,33.71,33.79,33.6,33.73,552100.0,31.7748,31.8502,31.6711,31.7936,552100.0
2014-01-31 11:30:00,33.73,33.74,33.52,33.56,534400.0,31.7936,31.803,31.5957,31.6334,534400.0
2014-01-31 12:00:00,33.55,33.76,33.37,33.44,973900.0,31.6239,31.8219,31.4543,31.5203,973900.0
2014-01-31 12:30:00,33.44,33.49,33.3,33.4,714700.0,31.5203,31.5674,31.3883,31.4826,714700.0
2014-01-31 13:00:00,33.4,33.5,33.35,33.41,347600.0,31.4826,31.5768,31.4354,31.492,347600.0
2014-01-31 13:30:00,33.4,33.67,33.37,33.58,459300.0,31.4826,31.7371,31.4543,31.6522,459300.0
2014-01-31 14:00:00,33.59,33.67,33.51,33.62,404400.0,31.6617,31.7371,31.5862,31.6899,404400.0
2014-01-31 14:30:00,33.62,33.85,33.61,33.7,494400.0,31.6899,31.9067,31.6805,31.7653,494400.0
2014-01-31 15:00:00,33.69,33.8,33.63,33.7,582800.0,31.7559,31.8596,31.6994,31.7653,582800.0
2014-01-31 15:30:00,33.7,33.79,33.42,33.55,1624100.0,31.7653,31.8502,31.5014,31.6239,1624100.0
2014-02-03 09:30:00,33.95,34.47,33.66,34.38,3171300.0,32.001,32.4911,31.7276,32.4063,3171300.0
2014-02-03 10:00:00,34.38,34.48,33.51,33.73,2770700.0,32.4063,32.5006,31.5862,31.7936,2770700.0
2014-02-03 10:30:00,33.72,34.15,33.59,34.06,1256700.0,31.7842,32.1895,31.6617,32.1047,1256700.0
2014-02-03 11:00:00,34.05,34.15,33.7,34.01,1167400.0,32.0952,32.1895,31.7653,32.0575,1167400.0
2014-02-03 11:30:00,34.0,34.05,33.73,33.95,1079000.0,32.0481,32.0952,31.7936,32.001,1079000.0
2014-02-03 12:00:00,33.95,33.98,33.46,33.69,1365300.0,32.001,32.0293,31.5391,31.7559,1365300.0
2014-02-03 12:30:00,33.7,33.8,33.52,33.65,862300.0,31.7653,31.8596,31.5957,31.7182,862300.0
2014-02-03 13:00:00,33.65,33.7,33.38,33.54,1319300.0,31.7182,31.7653,31.4637,31.6145,1319300.0
2014-02-03 13:30:00,33.52,33.59,33.05,33.2,1529800.0,31.5957,31.6617,31.1527,31.294,1529800.0
2014-02-03 14:00:00,33.2,33.75,33.09,33.71,904000.0,31.294,31.8125,31.1904,31.7748,904000.0
2014-02-03 14:30:00,33.71,33.71,33.41,33.56,923600.0,31.7748,31.7748,31.492,31.6334,923600.0
2014-02-03 15:00:00,33.55,33.88,33.41,33.87,1047600.0,31.6239,31.935,31.492,31.9256,1047600.0
2014-02-03 15:30:00,33.88,33.98,33.75,33.95,1995500.0,31.935,32.0293,31.8125,32.001,1995500.0
2014-02-04 09:30:00,34.04,34.38,33.58,33.91,1955400.0,32.0858,32.4063,31.6522,31.9633,1955400.0
2014-02-04 10:00:00,33.9,34.04,33.75,33.91,1034400.0,31.9539,32.0858,31.8125,31.9633,1034400.0
2014-02-04 10:30:00,33.91,34.01,33.65,33.72,955600.0,31.9633,32.0575,31.7182,31.7842,955600.0
2014-02-04 11:00:00,33.71,33.96,33.62,33.78,847000.0,31.7748,32.0104,31.6899,31.8407,847000.0
2014-02-04 11:30:00,33.79,33.97,33.76,33.95,539100.0,31.8502,32.0198,31.8219,32.001,539100.0
2014-02-04 12:00:00,33.95,34.01,33.75,33.89,489700.0,32.001,32.0575,31.8125,31.9444,489700.0
2014-02-04 12:30:00,33.89,34.07,33.86,34.02,433500.0,31.9444,32.1141,31.9162,32.067,433500.0
2014-02-04 13:00:00,34.03,34.06,33.85,34.05,404600.0,32.0764,32.1047,31.9067,32.0952,404600.0
2014-02-04 13:30:00,34.06,34.09,33.95,34.02,434400.0,32.1047,32.1329,32.001,32.067,434400.0
2014-02-04 14:00:00,34.02,34.13,33.96,34.07,567900.0,32.067,32.1707,32.0104,32.1141,567900.0
2014-02-04 14:30:00,34.08,34.18,34.06,34.08,420600.0,32.1235,32.2178,32.1047,32.1235,420600.0
2014-02-04 15:00:00,34.08,34.12,34.01,34.02,846500.0,32.1235,32.1612,32.0575,32.067,846500.0
2014-02-04 15:30:00,34.02,34.12,33.96,34.05,1579000.0,32.067,32.1612,32.0104,32.0952,1579000.0
2014-02-05 09:30:00,33.82,33.96,33.68,33.79,1845200.0,31.8784,32.0104,31.7465,31.8502,1845200.0
2014-02-05 10:00:00,33.79,33.97,33.4,33.66,1889100.0,31.8502,32.0198,31.4826,31.7276,1889100.0
2014-02-05 10:30:00,33.65,33.74,33.55,33.68,853900.0,31.7182,31.803,31.6239,31.7465,853900.0
2014-02-05 11:00:00,33.68,33.77,33.6,33.66,799000.0,31.7465,31.8313,31.6711,31.7276,799000.0
2014-02-05 11:30:00,33.67,33.74,33.55,33.58,1043700.0,31.7371,31.803,31.6239,31.6522,1043700.0
2014-02-05 12:00:00,33.58,33.69,33.55,33.64,809300.0,31.6522,31.7559,31.6239,31.7088,809300.0
2014-02-05 12:30:00,33.63,33.67,33.45,33.45,1010300.0,31.6994,31.7371,31.5297,31.5297,1010300.0
2014-02-05 13:00:00,33.46,33.64,33.44,33.51,629300.0,31.5391,31.7088,31.5203,31.5862,629300.0
2014-02-05 13:30:00,33.53,33.63,33.48,33.63,578900.0,31.6051,31.6994,31.558,31.6994,578900.0
2014-02-05 14:00:00,33.64,33.84,33.6,33.65,675800.0,31.7088,31.8973,31.6711,31.7182,675800.0
2014-02-05 14:30:00,33.65,33.76,33.6,33.7,803700.0,31.7182,31.8219,31.6711,31.7653,803700.0
2014-02-05 15:00:00,33.7,33.73,33.54,33.6,1665300.0,31.7653,31.7936,31.6145,31.6711,1665300.0
2014-02-05 15:30:00,33.6,33.82,33.6,33.8,1804600.0,31.6711,31.8784,31.6711,31.8596,1804600.0
2014-02-06 09:30:00,33.71,34.15,33.7,34.05,1381400.0,31.7748,32.1895,31.7653,32.0952,1381400.0
2014-02-06 10:00:00,34.07,34.57,34.0,34.56,1805900.0,32.1141,32.5854,32.0481,32.576,1805900.0
2014-02-06 10:30:00,34.57,34.72,34.4,34.42,1405000.0,32.5854,32.7268,32.4252,32.444,1405000.0
2014-02-06 11:00:00,34.44,34.51,34.32,34.5,800700.0,32.4629,32.5288,32.3497,32.5194,800700.0
2014-02-06 11:30:00,34.47,34.69,34.45,34.57,1217500.0,32.4911,32.6985,32.4723,32.5854,1217500.0
2014-02-06 12:00:00,34.54,34.82,34.53,34.81,910600.0,32.5571,32.821,32.5477,32.8116,910600.0
2014-02-06 12:30:00,34.82,34.92,34.67,34.83,881000.0,32.821,32.9153,32.6796,32.8305,881000.0
2014-02-06 13:00:00,34.83,34.92,34.66,34.67,691100.0,32.8305,32.9153,32.6702,32.6796,691100.0
2014-02-06 13:30:00,34.7,34.74,34.55,34.58,501800.0,32.7079,32.7456,32.5665,32.5948,501800.0
2014-02-06 14:00:00,34.57,34.7,34.57,34.59,636700.0,32.5854,32.7079,32.5854,32.6042,636700.0
2014-02-06 14:30:00,34.6,34.72,34.57,34.69,667800.0,32.6137,32.7268,32.5854,32.6985,667800.0
2014-02-06 15:00:00,34.69,34.69,34.63,34.65,536000.0,32.6985,32.6985,32.6419,32.6608,536000.0
2014-02-06 15:30:00,34.64,34.72,34.61,34.63,1500000.0,32.6514,32.7268,32.6231,32.6419,1500000.0
2014-02-07 09:30:00,34.81,35.4,34.72,35.08,3066300.0,32.8116,33.3677,32.7268,33.0661,3066300.0
2014-02-07 10:00:00,35.08,35.21,34.65,34.98,1772500.0,33.0661,33.1886,32.6608,32.9719,1772500.0
2014-02-07 10:30:00,34.96,35.24,34.9,35.19,699700.0,32.953,33.2169,32.8964,33.1698,699700.0
2014-02-07 11:00:00,35.16,35.27,35.08,35.25,476200.0,33.1415,33.2452,33.0661,33.2264,476200.0
2014-02-07 11:30:00,35.25,35.46,35.24,35.43,977400.0,33.2264,33.4243,33.2169,33.396,977400.0
2014-02-07 12:00:00,35.42,35.43,35.16,35.33,558500.0,33.3866,33.396,33.1415,33.3018,558500.0
2014-02-07 12:30:00,35.32,35.48,35.25,35.26,1067700.0,33.2923,33.4431,33.2264,33.2358,1067700.0
2014-02-07 13:00:00,35.3,35.32,35.26,35.29,359100.0,33.2735,33.2923,33.2358,33.2641,359100.0
2014-02-07 13:30:00,35.3,35.41,35.28,35.38,793300.0,33.2735,33.3772,33.2546,33.3489,793300.0
2014-02-07 14:00:00,35.4,35.4,35.23,35.37,933300.0,33.3677,33.3677,33.2075,33.3395,933300.0
2014-02-07 14:30:00,35.36,35.37,35.24,35.3,918500.0,33.33,33.3395,33.2169,33.2735,918500.0
2014-02-07 15:00:00,35.3,35.54,35.22,35.54,1207100.0,33.2735,33.4997,33.1981,33.4997,1207100.0
2014-02-07 15:30:00,35.53,35.7,35.41,35.65,1873900.0,33.4903,33.6505,33.3772,33.6034,1873900.0
2014-02-10 09:30:00,36.1,36.15,35.75,35.8,2922600.0,34.0276,34.0747,33.6976,33.7448,2922600.0
2014-02-10 10:00:00,35.81,35.99,35.51,35.78,1561300.0,33.7542,33.9239,33.4714,33.7259,1561300.0
2014-02-10 10:30:00,35.79,35.8,35.6,35.6,1084300.0,33.7354,33.7448,33.5563,33.5563,1084300.0
2014-02-10 11:00:00,35.6,35.65,35.38,35.51,861100.0,33.5563,33.6034,33.3489,33.4714,861100.0
2014-02-10 11:30:00,35.51,35.68,35.51,35.6,428200.0,33.4714,33.6317,33.4714,33.5563,428200.0
2014-02-10 12:00:00,35.59,35.63,35.42,35.47,322300.0,33.5468,33.5845,33.3866,33.4337,322300.0
2014-02-10 12:30:00,35.46,35.64,35.44,35.64,214100.0,33.4243,33.594,33.4054,33.594,214100.0
2014-02-10 13:00:00,35.62,35.84,35.61,35.76,349600.0,33.5751,33.7825,33.5657,33.7071,349600.0
2014-02-10 13:30:00,35.75,35.79,35.62,35.63,347400.0,33.6976,33.7354,33.5751,33.5845,347400.0
2014-02-10 14:00:00,35.63,35.63,35.47,35.51,539700.0,33.5845,33.5845,33.4337,33.4714,539700.0
2014-02-10 14:30:00,35.5,35.66,35.48,35.58,272800.0,33.462,33.6128,33.4431,33.5374,272800.0
2014-02-10 15:00:00,35.57,35.61,35.48,35.52,806800.0,33.528,33.5657,33.4431,33.4809,806800.0
2014-02-10 15:30:00,35.52,35.65,35.51,35.55,849400.0,33.4809,33.6034,33.4714,33.5091,849400.0
2014-02-11 09:30:00,35.58,35.64,34.75,34.91,1669400.0,33.5374,33.594,32.7551,32.9059,1669400.0
2014-02-11 10:00:00,34.87,35.15,34.69,34.99,1381500.0,32.8682,33.1321,32.6985,32.9813,1381500.0
2014-02-11 10:30:00,34.98,35.05,34.39,34.51,1727500.0,32.9719,33.0378,32.4157,32.5288,1727500.0
2014-02-11 11:00:00,34.51,34.84,34.47,34.82,876100.0,32.5288,32.8399,32.4911,32.821,876100.0
2014-02-11 11:30:00,34.84,35.02,34.74,34.97,755400.0,32.8399,33.0096,32.7456,32.9624,755400.0
2014-02-11 12:00:00,34.95,35.06,34.94,34.99,529600.0,32.9436,33.0473,32.9341,32.9813,529600.0
2014-02-11 12:30:00,34.97,35.05,34.9,34.99,474600.0,32.9624,33.0378,32.8964,32.9813,474600.0
2014-02-11 13:00:00,34.98,35.11,34.93,34.98,489900.0,32.9719,33.0944,32.9247,32.9719,489900.0
2014-02-11 13:30:00,34.98,35.1,34.96,35.05,898700.0,32.9719,33.085,32.953,33.0378,898700.0
2014-02-11 14:00:00,35.05,35.1,35.02,35.04,305300.0,33.0378,33.085,33.0096,33.0284,305300.0
2014-02-11 14:30:00,35.04,35.2,35.04,35.2,446200.0,33.0284,33.1792,33.0284,33.1792,446200.0
2014-02-11 15:00:00,35.2,35.33,35.16,35.19,613500.0,33.1792,33.3018,33.1415,33.1698,613500.0
2014-02-11 15:30:00,35.19,35.27,35.08,35.08,1208200.0,33.1698,33.2452,33.0661,33.0661,1208200.0
2014-02-12 09:30:00,34.89,35.0,34.46,34.66,1452500.0,32.887,32.9907,32.4817,32.6702,1452500.0
2014-02-12 10:00:00,34.65,34.83,34.57,34.59,610100.0,32.6608,32.8305,32.5854,32.6042,610100.0
2014-02-12 10:30:00,34.59,34.61,34.38,34.41,1524800.0,32.6042,32.6231,32.4063,32.4346,1524800.0
2014-02-12 11:00:00,34.39,34.62,34.36,34.45,859500.0,32.4157,32.6325,32.3874,32.4723,859500.0
2014-02-12 11:30:00,34.44,34.71,34.42,34.7,443800.0,32.4629,32.7174,32.444,32.7079,443800.0
2014-02-12 12:00:00,34.7,34.71,34.61,34.62,368700.0,32.7079,32.7174,32.6231,32.6325,368700.0
2014-02-12 12:30:00,34.61,34.63,34.44,34.5,303400.0,32.6231,32.6419,32.4629,32.5194,303400.0
2014-02-12 13:00:00,34.49,34.7,34.43,34.7,460900.0,32.51,32.7079,32.4534,32.7079,460900.0
2014-02-12 13:30:00,34.69,34.89,34.69,34.78,409400.0,32.6985,32.887,32.6985,32.7833,409400.0
2014-02-12 14:00:00,34.77,34.8,34.59,34.61,370000.0,32.7739,32.8022,32.6042,32.6231,370000.0
2014-02-12 14:30:00,34.6,34.67,34.54,34.58,389700.0,32.6137,32.6796,32.5571,32.5948,389700.0
2014-02-12 15:00:00,34.58,34.76,34.57,34.67,530200.0,32.5948,32.7645,32.5854,32.6796,530200.0
2014-02-12 15:30:00,34.68,34.74,34.61,34.69,679100.0,32.6891,32.7456,32.6231,32.6985,679100.0
2014-02-13 09:30:00,34.08,34.53,34.06,34.25,873000.0,32.1235,32.5477,32.1047,32.2838,873000.0
2014-02-13 10:00:00,34.26,34.46,34.12,34.43,832600.0,32.2932,32.4817,32.1612,32.4534,832600.0
2014-02-13 10:30:00,34.43,34.64,34.4,34.63,545900.0,32.4534,32.6514,32.4252,32.6419,545900.0
2014-02-13 11:00:00,34.64,34.65,34.4,34.4,380400.0,32.6514,32.6608,32.4252,32.4252,380400.0
2014-02-13 11:30:00,34.41,34.48,34.28,34.38,390200.0,32.4346,32.5006,32.312,32.4063,390200.0
2014-02-13 12:00:00,34.36,34.38,34.2,34.23,366500.0,32.3874,32.4063,32.2366,32.2649,366500.0
2014-02-13 12:30:00,34.22,34.32,34.16,34.29,420900.0,32.2555,32.3497,32.1989,32.3215,420900.0
2014-02-13 13:00:00,34.3,34.31,34.26,34.27,304300.0,32.3309,32.3403,32.2932,32.3026,304300.0
2014-02-13 13:30:00,34.27,34.33,34.11,34.32,716300.0,32.3026,32.3592,32.1518,32.3497,716300.0
2014-02-13 14:00:00,34.31,34.37,34.27,34.36,327600.0,32.3403,32.3969,32.3026,32.3874,327600.0
2014-02-13 14:30:00,34.36,34.43,34.33,34.43,521500.0,32.3874,32.4534,32.3592,32.4534,521500.0
2014-02-13 15:00:00,34.41,34.86,34.24,34.86,849700.0,32.4346,32.8587,32.2743,32.8587,849700.0
2014-02-13 15:30:00,34.85,35.04,34.84,35.02,1433200.0,32.8493,33.0284,32.8399,33.0096,1433200.0
2014-02-14 09:30:00,34.85,35.18,34.8,34.95,678900.0,32.8493,33.1604,32.8022,32.9436,678900.0
2014-02-14 10:00:00,34.95,34.95,34.52,34.69,510300.0,32.9436,32.9436,32.5383,32.6985,510300.0
2014-02-14 10:30:00,34.69,34.75,34.48,34.48,550900.0,32.6985,32.7551,32.5006,32.5006,550900.0
2014-02-14 11:00:00,34.48,34.55,34.4,34.46,426300.0,32.5006,32.5665,32.4252,32.4817,426300.0
2014-02-14 11:30:00,34.45,34.51,34.22,34.28,665900.0,32.4723,32.5288,32.2555,32.312,665900.0
2014-02-14 12:00:00,34.3,34.41,34.25,34.32,616700.0,32.3309,32.4346,32.2838,32.3497,616700.0
2014-02-14 12:30:00,34.32,34.48,34.26,34.32,537500.0,32.3497,32.5006,32.2932,32.3497,537500.0
2014-02-14 13:00:00,34.33,34.41,34.32,34.38,324500.0,32.3592,32.4346,32.3497,32.4063,324500.0
2014-02-14 13:30:00,34.38,34.5,34.35,34.45,334400.0,32.4063,32.5194,32.378,32.4723,334400.0
2014-02-14 14:00:00,34.43,34.68,34.43,34.67,436900.0,32.4534,32.6891,32.4534,32.6796,436900.0
2014-02-14 14:30:00,34.66,34.7,34.55,34.58,377700.0,32.6702,32.7079,32.5665,32.5948,377700.0
2014-02-14 15:00:00,34.57,34.65,34.5,34.55,410000.0,32.5854,32.6608,32.5194,32.5665,410000.0
2014-02-14 15:30:00,34.55,34.59,34.35,34.42,1112700.0,32.5665,32.6042,32.378,32.444,1112700.0
2014-02-18 09:30:00,34.73,34.95,34.51,34.78,1194500.0,32.7362,32.9436,32.5288,32.7833,1194500.0
2014-02-18 10:00:00,34.78,34.85,34.55,34.59,901600.0,32.7833,32.8493,32.5665,32.6042,901600.0
2014-02-18 10:30:00,34.59,34.62,34.24,34.44,1126000.0,32.6042,32.6325,32.2743,32.4629,1126000.0
2014-02-18 11:00:00,34.46,34.57,34.27,34.27,355800.0,32.4817,32.5854,32.3026,32.3026,355800.0
2014-02-18 11:30:00,34.28,34.51,34.21,34.42,378900.0,32.312,32.5288,32.2461,32.444,378900.0
2014-02-18 12:00:00,34.41,34.49,34.34,34.36,206000.0,32.4346,32.51,32.3686,32.3874,206000.0
2014-02-18 12:30:00,34.36,34.41,34.27,34.35,374700.0,32.3874,32.4346,32.3026,32.378,374700.0
2014-02-18 13:00:00,34.36,34.37,34.24,34.27,256500.0,32.3874,32.3969,32.2743,32.3026,256500.0
2014-02-18 13:30:00,34.28,34.3,34.2,34.24,291000.0,32.312,32.3309,32.2366,32.2743,291000.0
2014-02-18 14:00:00,34.26,34.4,34.22,34.35,222300.0,32.2932,32.4252,32.2555,32.378,222300.0
2014-02-18 14:30:00,34.36,34.42,34.35,34.36,233900.0,32.3874,32.444,32.378,32.3874,233900.0
2014-02-18 15:00:00,34.34,34.36,34.32,34.34,226100.0,32.3686,32.3874,32.3497,32.3686,226100.0
2014-02-18 15:30:00,34.32,34.37,34.25,34.29,804000.0,32.3497,32.3969,32.2838,32.3215,804000.0
2014-02-19 09:30:00,34.25,34.45,34.11,34.15,623400.0,32.2838,32.4723,32.1518,32.1895,623400.0
2014-02-19 10:00:00,34.16,34.45,34.15,34.43,477900.0,32.1989,32.4723,32.1895,32.4534,477900.0
2014-02-19 10:30:00,34.44,34.79,34.4,34.76,839600.0,32.4629,32.7928,32.4252,32.7645,839600.0
2014-02-19 11:00:00,34.77,35.09,34.77,34.88,1120600.0,32.7739,33.0755,32.7739,32.8776,1120600.0
2014-02-19 11:30:00,34.88,34.92,34.75,34.84,414000.0,32.8776,32.9153,32.7551,32.8399,414000.0
2014-02-19 12:00:00,34.84,34.86,34.42,34.47,683500.0,32.8399,32.8587,32.444,32.4911,683500.0
2014-02-19 12:30:00,34.47,34.76,34.47,34.75,305500.0,32.4911,32.7645,32.4911,32.7551,305500.0
2014-02-19 13:00:00,34.75,34.91,34.75,34.75,472000.0,32.7551,32.9059,32.7551,32.7551,472000.0
2014-02-19 13:30:00,34.75,34.79,34.6,34.65,218400.0,32.7551,32.7928,32.6137,32.6608,218400.0
2014-02-19 14:00:00,34.65,34.7,34.56,34.65,236500.0,32.6608,32.7079,32.576,32.6608,236500.0
2014-02-19 14:30:00,34.66,34.74,34.57,34.67,211000.0,32.6702,32.7456,32.5854,32.6796,211000.0
2014-02-19 15:00:00,34.69,34.72,34.52,34.55,247400.0,32.6985,32.7268,32.5383,32.5665,247400.0
2014-02-19 15:30:00,34.55,34.74,34.51,34.56,1119600.0,32.5665,32.7456,32.5288,32.576,1119600.0
2014-02-20 09:30:00,34.43,34.98,34.43,34.93,512100.0,32.4534,32.9719,32.4534,32.9247,512100.0
2014-02-20 10:00:00,34.88,35.21,34.84,35.17,823200.0,32.8776,33.1886,32.8399,33.1509,823200.0
2014-02-20 10:30:00,35.15,35.48,35.12,35.15,948400.0,33.1321,33.4431,33.1038,33.1321,948400.0
2014-02-20 11:00:00,35.15,35.35,35.13,35.32,580300.0,33.1321,33.3206,33.1132,33.2923,580300.0
2014-02-20 11:30:00,35.32,35.38,35.24,35.37,359900.0,33.2923,33.3489,33.2169,33.3395,359900.0
2014-02-20 12:00:00,35.38,35.41,35.25,35.4,425500.0,33.3489,33.3772,33.2264,33.3677,425500.0
2014-02-20 12:30:00,35.4,35.41,35.28,35.3,368500.0,33.3677,33.3772,33.2546,33.2735,368500.0
2014-02-20 13:00:00,35.31,35.4,35.3,35.38,374900.0,33.2829,33.3677,33.2735,33.3489,374900.0
2014-02-20 13:30:00,35.39,35.55,35.37,35.49,589600.0,33.3583,33.5091,33.3395,33.4526,589600.0
2014-02-20 14:00:00,35.5,35.52,35.34,35.52,230100.0,33.462,33.4809,33.3112,33.4809,230100.0
2014-02-20 14:30:00,35.52,35.59,35.5,35.55,475600.0,33.4809,33.5468,33.462,33.5091,475600.0
2014-02-20 15:00:00,35.54,35.67,35.53,35.55,722100.0,33.4997,33.6222,33.4903,33.5091,722100.0
2014-02-20 15:30:00,35.56,35.66,35.48,35.66,1307400.0,33.5186,33.6128,33.4431,33.6128,1307400.0
2014-02-21 09:30:00,35.78,36.45,35.75,36.2,1898100.0,33.7259,34.3575,33.6976,34.1218,1898100.0
2014-02-21 10:00:00,36.2,36.28,35.93,36.01,937700.0,34.1218,34.1972,33.8673,33.9427,937700.0
2014-02-21 10:30:00,36.03,36.15,35.95,36.03,459500.0,33.9616,34.0747,33.8862,33.9616,459500.0
2014-02-21 11:00:00,36.03,36.21,36.02,36.15,507000.0,33.9616,34.1312,33.9521,34.0747,507000.0
2014-02-21 11:30:00,36.13,36.17,36.08,36.12,341700.0,34.0558,34.0935,34.0087,34.0464,341700.0
2014-02-21 12:00:00,36.11,36.2,36.1,36.14,284300.0,34.037,34.1218,34.0276,34.0653,284300.0
2014-02-21 12:30:00,36.14,36.15,36.08,36.1,158500.0,34.0653,34.0747,34.0087,34.0276,158500.0
2014-02-21 13:00:00,36.1,36.17,36.08,36.12,251700.0,34.0276,34.0935,34.0087,34.0464,251700.0
2014-02-21 13:30:00,36.12,36.17,36.06,36.16,257500.0,34.0464,34.0935,33.9899,34.0841,257500.0
2014-02-21 14:00:00,36.15,36.2,36.13,36.19,556600.0,34.0747,34.1218,34.0558,34.1124,556600.0
2014-02-21 14:30:00,36.18,36.2,36.08,36.16,296400.0,34.103,34.1218,34.0087,34.0841,296400.0
2014-02-21 15:00:00,36.16,36.2,36.11,36.17,333900.0,34.0841,34.1218,34.037,34.0935,333900.0
2014-02-21 15:30:00,36.17,36.19,36.06,36.16,1132200.0,34.0935,34.1124,33.9899,34.0841,1132200.0
2014-02-24 09:30:00,36.2,36.33,36.02,36.13,713800.0,34.1218,34.2444,33.9521,34.0558,713800.0
2014-02-24 10:00:00,36.12,36.4,36.06,36.19,510800.0,34.0464,34.3103,33.9899,34.1124,510800.0
2014-02-24 10:30:00,36.19,36.31,36.19,36.27,317500.0,34.1124,34.2255,34.1124,34.1878,317500.0
2014-02-24 11:00:00,36.26,36.42,36.24,36.42,482200.0,34.1784,34.3292,34.1595,34.3292,482200.0
2014-02-24 11:30:00,36.42,36.49,36.38,36.44,567300.0,34.3292,34.3952,34.2915,34.348,567300.0
2014-02-24 12:00:00,36.44,36.46,36.35,36.42,591000.0,34.348,34.3669,34.2632,34.3292,591000.0
2014-02-24 12:30:00,36.42,36.43,36.34,36.35,414800.0,34.3292,34.3386,34.2538,34.2632,414800.0
2014-02-24 13:00:00,36.34,36.36,36.32,36.36,182200.0,34.2538,34.2726,34.2349,34.2726,182200.0
2014-02-24 13:30:00,36.36,36.45,36.34,36.43,487200.0,34.2726,34.3575,34.2538,34.3386,487200.0
2014-02-24 14:00:00,36.43,36.49,36.4,36.41,589300.0,34.3386,34.3952,34.3103,34.3198,589300.0
2014-02-24 14:30:00,36.42,36.5,36.39,36.48,304000.0,34.3292,34.4046,34.3009,34.3857,304000.0
2014-02-24 15:00:00,36.46,36.47,36.33,36.33,281300.0,34.3669,34.3763,34.2444,34.2444,281300.0
2014-02-24 15:30:00,36.34,36.66,36.33,36.66,1170400.0,34.2538,34.5554,34.2444,34.5554,1170400.0
2014-02-25 09:30:00,36.63,36.94,36.51,36.77,778200.0,34.5271,34.8193,34.414,34.6591,778200.0
2014-02-25 10:00:00,36.78,36.93,36.71,36.88,1053000.0,34.6685,34.8099,34.6025,34.7628,1053000.0
2014-02-25 10:30:00,36.89,37.1,36.87,36.99,1129600.0,34.7722,34.9701,34.7534,34.8665,1129600.0
2014-02-25 11:00:00,36.99,37.02,36.82,37.01,588000.0,34.8665,34.8947,34.7062,34.8853,588000.0
2014-02-25 11:30:00,37.02,37.03,36.87,36.92,488300.0,34.8947,34.9042,34.7534,34.8005,488300.0
2014-02-25 12:00:00,36.91,37.09,36.89,37.09,426100.0,34.7911,34.9607,34.7722,34.9607,426100.0
2014-02-25 12:30:00,37.09,37.15,37.06,37.13,402100.0,34.9607,35.0173,34.9324,34.9984,402100.0
2014-02-25 13:00:00,37.13,37.13,37.01,37.09,600900.0,34.9984,34.9984,34.8853,34.9607,600900.0
2014-02-25 13:30:00,37.08,37.13,37.05,37.08,555300.0,34.9513,34.9984,34.923,34.9513,555300.0
2014-02-25 14:00:00,37.07,37.11,37.03,37.1,418000.0,34.9419,34.9796,34.9042,34.9701,418000.0
2014-02-25 14:30:00,37.1,37.1,37.0,37.01,420600.0,34.9701,34.9701,34.8759,34.8853,420600.0
2014-02-25 15:00:00,37.01,37.02,36.6,36.79,659800.0,34.8853,34.8947,34.4989,34.6779,659800.0
2014-02-25 15:30:00,36.79,37.02,36.77,36.99,985200.0,34.6779,34.8947,34.6591,34.8665,985200.0
2014-02-26 09:30:00,37.12,37.25,36.94,36.95,950900.0,34.989,35.1115,34.8193,34.8288,950900.0
2014-02-26 10:00:00,36.97,37.03,36.69,36.95,787200.0,34.8476,34.9042,34.5837,34.8288,787200.0
2014-02-26 10:30:00,36.95,37.19,36.95,37.1,511900.0,34.8288,35.055,34.8288,34.9701,511900.0
2014-02-26 11:00:00,37.11,37.28,36.95,36.98,474100.0,34.9796,35.1398,34.8288,34.857,474100.0
2014-02-26 11:30:00,36.99,37.15,36.93,37.0,339400.0,34.8665,35.0173,34.8099,34.8759,339400.0
2014-02-26 12:00:00,37.0,37.1,36.99,37.0,259200.0,34.8759,34.9701,34.8665,34.8759,259200.0
2014-02-26 12:30:00,37.0,37.12,37.0,37.04,179600.0,34.8759,34.989,34.8759,34.9136,179600.0
2014-02-26 13:00:00,37.03,37.06,36.94,37.04,380400.0,34.9042,34.9324,34.8193,34.9136,380400.0
2014-02-26 13:30:00,37.06,37.07,36.84,36.85,295300.0,34.9324,34.9419,34.7251,34.7345,295300.0
2014-02-26 14:00:00,36.84,36.88,36.6,36.6,636400.0,34.7251,34.7628,34.4989,34.4989,636400.0
2014-02-26 14:30:00,36.61,36.75,36.58,36.65,411700.0,34.5083,34.6402,34.48,34.546,411700.0
2014-02-26 15:00:00,36.66,36.77,36.6,36.61,504400.0,34.5554,34.6591,34.4989,34.5083,504400.0
2014-02-26 15:30:00,36.6,36.78,36.58,36.78,842000.0,34.4989,34.6685,34.48,34.6685,842000.0
2014-02-27 09:30:00,36.88,36.95,36.54,36.57,519600.0,34.7628,34.8288,34.4423,34.4706,519600.0
2014-02-27 10:00:00,36.57,36.63,36.34,36.51,877900.0,34.4706,34.5271,34.2538,34.414,877900.0
2014-02-27 10:30:00,36.5,36.62,36.45,36.5,279700.0,34.4046,34.5177,34.3575,34.4046,279700.0
2014-02-27 11:00:00,36.49,36.66,36.48,36.66,382300.0,34.3952,34.5554,34.3857,34.5554,382300.0
2014-02-27 11:30:00,36.66,36.66,36.5,36.6,253500.0,34.5554,34.5554,34.4046,34.4989,253500.0
2014-02-27 12:00:00,36.6,36.65,36.5,36.61,282800.0,34.4989,34.546,34.4046,34.5083,282800.0
2014-02-27 12:30:00,36.61,36.66,36.52,36.54,180200.0,34.5083,34.5554,34.4234,34.4423,180200.0
2014-02-27 13:00:00,36.54,36.65,36.51,36.64,265600.0,34.4423,34.546,34.414,34.5366,265600.0
2014-02-27 13:30:00,36.63,36.65,36.52,36.54,278600.0,34.5271,34.546,34.4234,34.4423,278600.0
2014-02-27 14:00:00,36.53,36.56,36.44,36.47,258500.0,34.4329,34.4611,34.348,34.3763,258500.0
2014-02-27 14:30:00,36.47,36.56,36.47,36.53,398300.0,34.3763,34.4611,34.3763,34.4329,398300.0
2014-02-27 15:00:00,36.54,36.55,36.49,36.53,607100.0,34.4423,34.4517,34.3952,34.4329,607100.0
2014-02-27 15:30:00,36.52,36.6,36.45,36.58,844400.0,34.4234,34.4989,34.3575,34.48,844400.0
2014-02-28 09:30:00,36.11,36.65,36.07,36.33,1218200.0,34.037,34.546,33.9993,34.2444,1218200.0
2014-02-28 10:00:00,36.32,36.51,36.28,36.45,498700.0,34.2349,34.414,34.1972,34.3575,498700.0
2014-02-28 10:30:00,36.43,36.52,36.14,36.52,897600.0,34.3386,34.4234,34.0653,34.4234,897600.0
2014-02-28 11:00:00,36.51,36.51,36.35,36.38,329700.0,34.414,34.414,34.2632,34.2915,329700.0
2014-02-28 11:30:00,36.39,36.56,36.38,36.5,236800.0,34.3009,34.4611,34.2915,34.4046,236800.0
2014-02-28 12:00:00,36.5,36.54,36.46,36.54,223800.0,34.4046,34.4423,34.3669,34.4423,223800.0
2014-02-28 12:30:00,36.54,36.55,36.5,36.52,179500.0,34.4423,34.4517,34.4046,34.4234,179500.0
2014-02-28 13:00:00,36.51,36.7,36.51,36.68,342500.0,34.414,34.5931,34.414,34.5743,342500.0
2014-02-28 13:30:00,36.68,36.7,36.6,36.6,253900.0,34.5743,34.5931,34.4989,34.4989,253900.0
2014-02-28 14:00:00,36.6,36.75,36.54,36.7,343700.0,34.4989,34.6402,34.4423,34.5931,343700.0
2014-02-28 14:30:00,36.7,36.71,36.5,36.54,837500.0,34.5931,34.6025,34.4046,34.4423,837500.0
2014-02-28 15:00:00,36.54,36.78,36.42,36.76,703600.0,34.4423,34.6685,34.3292,34.6497,703600.0
2014-02-28 15:30:00,36.77,36.98,36.76,36.89,1196400.0,34.6591,34.857,34.6497,34.7722,1196400.0
2014-03-03 09:30:00,36.17,36.4,35.67,36.2,1329100.0,34.0935,34.3103,33.6222,34.1218,1329100.0
2014-03-03 10:00:00,36.2,36.28,35.83,35.84,977200.0,34.1218,34.1972,33.7731,33.7825,977200.0
2014-03-03 10:30:00,35.85,36.07,35.83,36.01,665100.0,33.7919,33.9993,33.7731,33.9427,665100.0
2014-03-03 11:00:00,36.0,36.01,35.84,35.85,638700.0,33.9333,33.9427,33.7825,33.7919,638700.0
2014-03-03 11:30:00,35.85,35.91,35.6,35.6,736500.0,33.7919,33.8485,33.5563,33.5563,736500.0
2014-03-03 12:00:00,35.6,35.74,35.32,35.57,1166100.0,33.5563,33.6882,33.2923,33.528,1166100.0
2014-03-03 12:30:00,35.57,35.82,35.54,35.82,376100.0,33.528,33.7636,33.4997,33.7636,376100.0
2014-03-03 13:00:00,35.83,35.96,35.8,35.9,370000.0,33.7731,33.8956,33.7448,33.839,370000.0
2014-03-03 13:30:00,35.91,35.96,35.76,35.95,336400.0,33.8485,33.8956,33.7071,33.8862,336400.0
2014-03-03 14:00:00,35.96,36.13,35.89,36.09,427900.0,33.8956,34.0558,33.8296,34.0181,427900.0
2014-03-03 14:30:00,36.09,36.25,36.01,36.18,486400.0,34.0181,34.1689,33.9427,34.103,486400.0
2014-03-03 15:00:00,36.18,36.23,35.99,36.01,485200.0,34.103,34.1501,33.9239,33.9427,485200.0
2014-03-03 15:30:00,36.02,36.13,35.92,36.13,922900.0,33.9521,34.0558,33.8579,34.0558,922900.0
2014-03-04 09:30:00,36.57,37.0,36.57,36.92,1534200.0,34.4706,34.8759,34.4706,34.8005,1534200.0
2014-03-04 10:00:00,36.92,36.98,36.76,36.93,790500.0,34.8005,34.857,34.6497,34.8099,790500.0
2014-03-04 10:30:00,36.94,37.18,36.87,37.01,822300.0,34.8193,35.0456,34.7534,34.8853,822300.0
2014-03-04 11:00:00,37.01,37.09,36.92,37.02,463300.0,34.8853,34.9607,34.8005,34.8947,463300.0
2014-03-04 11:30:00,37.03,37.2,37.02,37.02,1004400.0,34.9042,35.0644,34.8947,34.8947,1004400.0
2014-03-04 12:00:00,37.02,37.16,36.99,37.11,860300.0,34.8947,35.0267,34.8665,34.9796,860300.0
2014-03-04 12:30:00,37.11,37.28,37.01,37.28,542600.0,34.9796,35.1398,34.8853,35.1398,542600.0
2014-03-04 13:00:00,37.28,37.37,37.02,37.05,635700.0,35.1398,35.2246,34.8947,34.923,635700.0
2014-03-04 13:30:00,37.05,37.39,37.05,37.26,701500.0,34.923,35.2435,34.923,35.121,701500.0
2014-03-04 14:00:00,37.27,37.28,37.05,37.15,527600.0,35.1304,35.1398,34.923,35.0173,527600.0
2014-03-04 14:30:00,37.15,37.33,37.05,37.32,688900.0,35.0173,35.1869,34.923,35.1775,688900.0
2014-03-04 15:00:00,37.33,37.46,37.11,37.19,760500.0,35.1869,35.3095,34.9796,35.055,760500.0
2014-03-04 15:30:00,37.19,37.37,37.15,37.34,1808100.0,35.055,35.2246,35.0173,35.1964,1808100.0
2014-03-05 09:30:00,37.66,38.03,37.51,37.9,1781400.0,35.498,35.8468,35.3566,35.7242,1781400.0
2014-03-05 10:00:00,37.89,37.91,37.55,37.63,1093200.0,35.7148,35.7336,35.3943,35.4697,1093200.0
2014-03-05 10:30:00,37.63,37.7,37.56,37.64,559900.0,35.4697,35.5357,35.4037,35.4791,559900.0
2014-03-05 11:00:00,37.65,37.85,37.58,37.75,635500.0,35.4886,35.6771,35.4226,35.5828,635500.0
2014-03-05 11:30:00,37.75,37.85,37.75,37.77,418600.0,35.5828,35.6771,35.5828,35.6017,418600.0
2014-03-05 12:00:00,37.76,37.86,37.65,37.82,361200.0,35.5923,35.6865,35.4886,35.6488,361200.0
2014-03-05 12:30:00,37.82,37.9,37.71,37.71,337600.0,35.6488,35.7242,35.5451,35.5451,337600.0
2014-03-05 13:00:00,37.72,37.78,37.65,37.71,404800.0,35.5546,35.6111,35.4886,35.5451,404800.0
2014-03-05 13:30:00,37.72,37.84,37.71,37.82,221400.0,35.5546,35.6677,35.5451,35.6488,221400.0
2014-03-05 14:00:00,37.83,37.86,37.73,37.79,325500.0,35.6582,35.6865,35.564,35.6205,325500.0
2014-03-05 14:30:00,37.8,37.97,37.75,37.97,435100.0,35.63,35.7902,35.5828,35.7902,435100.0
2014-03-05 15:00:00,37.96,37.96,37.77,37.77,419500.0,35.7808,35.7808,35.6017,35.6017,419500.0
2014-03-05 15:30:00,37.77,37.88,37.67,37.87,1474000.0,35.6017,35.7054,35.5074,35.6959,1474000.0
2014-03-06 09:30:00,38.28,39.3,38.28,39.05,2705000.0,36.0824,37.0438,36.0824,36.8082,2705000.0
2014-03-06 10:00:00,39.06,39.1,38.64,38.86,1801000.0,36.8176,36.8553,36.4217,36.6291,1801000.0
2014-03-06 10:30:00,38.85,38.95,38.77,38.95,838200.0,36.6197,36.7139,36.5443,36.7139,838200.0
2014-03-06 11:00:00,38.95,39.02,38.9,38.91,1219100.0,36.7139,36.7799,36.6668,36.6762,1219100.0
2014-03-06 11:30:00,38.92,39.01,38.79,38.88,583600.0,36.6857,36.7705,36.5631,36.648,583600.0
2014-03-06 12:00:00,38.89,39.1,38.85,39.1,538800.0,36.6574,36.8553,36.6197,36.8553,538800.0
2014-03-06 12:30:00,39.1,39.27,39.08,39.15,563000.0,36.8553,37.0156,36.8365,36.9025,563000.0
2014-03-06 13:00:00,39.14,39.33,39.14,39.27,658300.0,36.893,37.0721,36.893,37.0156,658300.0
2014-03-06 13:30:00,39.28,39.3,39.02,39.02,646500.0,37.025,37.0438,36.7799,36.7799,646500.0
2014-03-06 14:00:00,39.02,39.03,38.91,38.92,651200.0,36.7799,36.7893,36.6762,36.6857,651200.0
2014-03-06 14:30:00,38.93,38.93,38.6,38.61,539700.0,36.6951,36.6951,36.384,36.3935,539700.0
2014-03-06 15:00:00,38.62,38.87,38.62,38.81,395400.0,36.4029,36.6385,36.4029,36.582,395400.0
2014-03-06 15:30:00,38.81,38.9,38.76,38.81,1267500.0,36.582,36.6668,36.5348,36.582,1267500.0
2014-03-07 09:30:00,39.17,39.29,38.2,38.55,1644400.0,36.9213,37.0344,36.007,36.3369,1644400.0
2014-03-07 10:00:00,38.5,38.9,38.5,38.82,619700.0,36.2898,36.6668,36.2898,36.5914,619700.0
2014-03-07 10:30:00,38.82,38.82,38.56,38.59,389300.0,36.5914,36.5914,36.3463,36.3746,389300.0
2014-03-07 11:00:00,38.59,38.59,38.11,38.28,899700.0,36.3746,36.3746,35.9222,36.0824,899700.0
2014-03-07 11:30:00,38.26,38.35,38.11,38.3,576000.0,36.0636,36.1484,35.9222,36.1013,576000.0
2014-03-07 12:00:00,38.3,38.51,38.29,38.38,522500.0,36.1013,36.2992,36.0918,36.1767,522500.0
2014-03-07 12:30:00,38.38,38.55,38.38,38.49,443500.0,36.1767,36.3369,36.1767,36.2803,443500.0
2014-03-07 13:00:00,38.49,38.51,38.38,38.43,492100.0,36.2803,36.2992,36.1767,36.2238,492100.0
2014-03-07 13:30:00,38.43,38.66,38.42,38.55,388000.0,36.2238,36.4406,36.2144,36.3369,388000.0
2014-03-07 14:00:00,38.55,38.63,38.45,38.46,623500.0,36.3369,36.4123,36.2426,36.2521,623500.0
2014-03-07 14:30:00,38.46,38.72,38.45,38.7,516500.0,36.2521,36.4971,36.2426,36.4783,516500.0
2014-03-07 15:00:00,38.69,39.05,38.67,38.97,1004500.0,36.4689,36.8082,36.45,36.7328,1004500.0
2014-03-07 15:30:00,38.97,39.09,38.8,39.02,1186600.0,36.7328,36.8459,36.5726,36.7799,1186600.0
2014-03-10 09:30:00,38.73,39.88,38.55,39.7,1949800.0,36.5066,37.5906,36.3369,37.4209,1949800.0
2014-03-10 10:00:00,39.7,39.78,39.54,39.57,1242400.0,37.4209,37.4963,37.2701,37.2983,1242400.0
2014-03-10 10:30:00,39.58,39.58,38.93,38.98,1288200.0,37.3078,37.3078,36.6951,36.7422,1288200.0
2014-03-10 11:00:00,38.96,39.44,38.76,39.21,1009200.0,36.7234,37.1758,36.5348,36.959,1009200.0
2014-03-10 11:30:00,39.2,39.2,38.9,38.91,646200.0,36.9496,36.9496,36.6668,36.6762,646200.0
2014-03-10 12:00:00,38.91,39.1,38.85,39.1,427900.0,36.6762,36.8553,36.6197,36.8553,427900.0
2014-03-10 12:30:00,39.09,39.29,39.01,39.22,413400.0,36.8459,37.0344,36.7705,36.9684,413400.0
2014-03-10 13:00:00,39.22,39.26,39.04,39.11,347300.0,36.9684,37.0061,36.7988,36.8648,347300.0
2014-03-10 13:30:00,39.12,39.12,38.87,38.89,477600.0,36.8742,36.8742,36.6385,36.6574,477600.0
2014-03-10 14:00:00,38.89,39.07,38.84,39.03,379100.0,36.6574,36.8271,36.6103,36.7893,379100.0
2014-03-10 14:30:00,39.02,39.06,38.87,38.91,489400.0,36.7799,36.8176,36.6385,36.6762,489400.0
2014-03-10 15:00:00,38.91,38.91,38.6,38.89,776000.0,36.6762,36.6762,36.384,36.6574,776000.0
2014-03-10 15:30:00,38.9,38.97,38.76,38.97,1327400.0,36.6668,36.7328,36.5348,36.7328,1327400.0
2014-03-11 09:30:00,38.65,38.95,38.5,38.73,1430800.0,36.4312,36.7139,36.2898,36.5066,1430800.0
2014-03-11 10:00:00,38.73,39.25,38.73,39.25,1112900.0,36.5066,36.9967,36.5066,36.9967,1112900.0
2014-03-11 10:30:00,39.24,39.26,38.95,39.12,539600.0,36.9873,37.0061,36.7139,36.8742,539600.0
2014-03-11 11:00:00,39.12,39.16,38.97,39.05,444100.0,36.8742,36.9119,36.7328,36.8082,444100.0
2014-03-11 11:30:00,39.05,39.08,38.9,39.02,367600.0,36.8082,36.8365,36.6668,36.7799,367600.0
2014-03-11 12:00:00,39.03,39.03,38.9,38.93,615000.0,36.7893,36.7893,36.6668,36.6951,615000.0
2014-03-11 12:30:00,38.93,38.95,38.65,38.75,446400.0,36.6951,36.7139,36.4312,36.5254,446400.0
2014-03-11 13:00:00,38.74,38.76,38.57,38.65,869600.0,36.516,36.5348,36.3558,36.4312,869600.0
2014-03-11 13:30:00,38.64,38.79,38.62,38.73,604800.0,36.4217,36.5631,36.4029,36.5066,604800.0
2014-03-11 14:00:00,38.73,38.74,38.49,38.54,623600.0,36.5066,36.516,36.2803,36.3275,623600.0
2014-03-11 14:30:00,38.54,38.56,38.0,38.1,1190700.0,36.3275,36.3463,35.8185,35.9127,1190700.0
2014-03-11 15:00:00,38.1,38.35,37.95,38.13,990600.0,35.9127,36.1484,35.7714,35.941,990600.0
2014-03-11 15:30:00,38.12,38.2,37.99,38.08,1286700.0,35.9316,36.007,35.8091,35.8939,1286700.0
2014-03-12 09:30:00,37.97,38.0,37.23,37.37,2043900.0,35.7902,35.8185,35.0927,35.2246,2043900.0
2014-03-12 10:00:00,37.37,37.75,37.35,37.41,944400.0,35.2246,35.5828,35.2058,35.2624,944400.0
2014-03-12 10:30:00,37.42,37.93,37.41,37.89,862800.0,35.2718,35.7525,35.2624,35.7148,862800.0
2014-03-12 11:00:00,37.88,38.08,37.73,37.98,513900.0,35.7054,35.8939,35.564,35.7996,513900.0
2014-03-12 11:30:00,37.95,38.01,37.81,37.83,317500.0,35.7714,35.8279,35.6394,35.6582,317500.0
2014-03-12 12:00:00,37.82,37.93,37.59,37.63,700900.0,35.6488,35.7525,35.432,35.4697,700900.0
2014-03-12 12:30:00,37.63,37.72,37.56,37.65,387500.0,35.4697,35.5546,35.4037,35.4886,387500.0
2014-03-12 13:00:00,37.64,37.64,37.48,37.61,282000.0,35.4791,35.4791,35.3283,35.4509,282000.0
2014-03-12 13:30:00,37.61,37.68,37.58,37.66,195500.0,35.4509,35.5169,35.4226,35.498,195500.0
2014-03-12 14:00:00,37.66,37.85,37.63,37.68,922200.0,35.498,35.6771,35.4697,35.5169,922200.0
2014-03-12 14:30:00,37.69,37.7,37.55,37.59,375300.0,35.5263,35.5357,35.3943,35.432,375300.0
2014-03-12 15:00:00,37.58,37.61,37.51,37.55,373100.0,35.4226,35.4509,35.3566,35.3943,373100.0
2014-03-12 15:30:00,37.55,37.57,37.48,37.55,1021800.0,35.3943,35.4132,35.3283,35.3943,1021800.0
2014-03-13 09:30:00,37.9,37.99,37.51,37.6,789000.0,35.7242,35.8091,35.3566,35.4414,789000.0
2014-03-13 10:00:00,37.59,37.75,37.39,37.48,792300.0,35.432,35.5828,35.2435,35.3283,792300.0
2014-03-13 10:30:00,37.49,37.5,37.13,37.34,932700.0,35.3378,35.3472,34.9984,35.1964,932700.0
2014-03-13 11:00:00,37.34,37.4,36.8,36.89,659700.0,35.1964,35.2529,34.6874,34.7722,659700.0
2014-03-13 11:30:00,36.89,37.16,36.84,36.88,854500.0,34.7722,35.0267,34.7251,34.7628,854500.0
2014-03-13 12:00:00,36.86,36.89,36.62,36.65,798300.0,34.7439,34.7722,34.5177,34.546,798300.0
2014-03-13 12:30:00,36.66,36.71,36.32,36.36,867200.0,34.5554,34.6025,34.2349,34.2726,867200.0
2014-03-13 13:00:00,36.36,36.79,35.75,36.77,1569700.0,34.2726,34.6779,33.6976,34.6591,1569700.0
2014-03-13 13:30:00,36.77,36.93,36.63,36.87,704200.0,34.6591,34.8099,34.5271,34.7534,704200.0
2014-03-13 14:00:00,36.87,36.92,36.51,36.69,460700.0,34.7534,34.8005,34.414,34.5837,460700.0
2014-03-13 14:30:00,36.69,36.83,36.54,36.54,632900.0,34.5837,34.7156,34.4423,34.4423,632900.0
2014-03-13 15:00:00,36.54,36.61,36.27,36.49,733100.0,34.4423,34.5083,34.1878,34.3952,733100.0
2014-03-13 15:30:00,36.49,36.77,36.46,36.74,1450600.0,34.3952,34.6591,34.3669,34.6308,1450600.0
2014-03-14 09:30:00,36.0,36.59,35.67,36.32,1122700.0,33.9333,34.4894,33.6222,34.2349,1122700.0
2014-03-14 10:00:00,36.31,36.85,36.28,36.5,660200.0,34.2255,34.7345,34.1972,34.4046,660200.0
2014-03-14 10:30:00,36.5,36.69,36.4,36.45,500900.0,34.4046,34.5837,34.3103,34.3575,500900.0
2014-03-14 11:00:00,36.45,36.6,36.31,36.57,515500.0,34.3575,34.4989,34.2255,34.4706,515500.0
2014-03-14 11:30:00,36.57,36.93,36.47,36.84,652200.0,34.4706,34.8099,34.3763,34.7251,652200.0
2014-03-14 12:00:00,36.83,37.13,36.73,37.04,637100.0,34.7156,34.9984,34.6214,34.9136,637100.0
2014-03-14 12:30:00,37.03,37.18,36.7,36.71,484200.0,34.9042,35.0456,34.5931,34.6025,484200.0
2014-03-14 13:00:00,36.72,36.73,36.51,36.62,330000.0,34.612,34.6214,34.414,34.5177,330000.0
2014-03-14 13:30:00,36.63,36.9,36.59,36.9,276200.0,34.5271,34.7816,34.4894,34.7816,276200.0
2014-03-14 14:00:00,36.9,36.95,36.57,36.58,385200.0,34.7816,34.8288,34.4706,34.48,385200.0
2014-03-14 14:30:00,36.59,36.66,36.58,36.62,264400.0,34.4894,34.5554,34.48,34.5177,264400.0
2014-03-14 15:00:00,36.62,36.64,36.42,36.57,336500.0,34.5177,34.5366,34.3292,34.4706,336500.0
2014-03-14 15:30:00,36.57,36.6,36.28,36.37,758200.0,34.4706,34.4989,34.1972,34.2821,758200.0
2014-03-17 09:30:00,36.62,37.14,36.53,36.8,1123600.0,34.5177,35.0079,34.4329,34.6874,1123600.0
2014-03-17 10:00:00,36.8,37.01,36.64,36.67,917200.0,34.6874,34.8853,34.5366,34.5648,917200.0
2014-03-17 10:30:00,36.66,36.82,36.59,36.76,450200.0,34.5554,34.7062,34.4894,34.6497,450200.0
2014-03-17 11:00:00,36.75,36.81,36.64,36.73,428100.0,34.6402,34.6968,34.5366,34.6214,428100.0
2014-03-17 11:30:00,36.72,36.82,36.67,36.81,452400.0,34.612,34.7062,34.5648,34.6968,452400.0
2014-03-17 12:00:00,36.8,36.9,36.7,36.87,304300.0,34.6874,34.7816,34.5931,34.7534,304300.0
2014-03-17 12:30:00,36.88,37.09,36.79,37.08,410700.0,34.7628,34.9607,34.6779,34.9513,410700.0
2014-03-17 13:00:00,37.08,37.41,36.98,37.07,715600.0,34.9513,35.2624,34.857,34.9419,715600.0
2014-03-17 13:30:00,37.07,37.45,37.06,37.45,489400.0,34.9419,35.3001,34.9324,35.3001,489400.0
2014-03-17 14:00:00,37.45,37.67,37.37,37.5,629200.0,35.3001,35.5074,35.2246,35.3472,629200.0
2014-03-17 14:30:00,37.5,37.64,37.4,37.56,533600.0,35.3472,35.4791,35.2529,35.4037,533600.0
2014-03-17 15:00:00,37.57,37.57,37.33,37.46,683400.0,35.4132,35.4132,35.1869,35.3095,683400.0
2014-03-17 15:30:00,37.46,37.77,37.45,37.7,1622200.0,35.3095,35.6017,35.3001,35.5357,1622200.0
2014-03-18 09:30:00,37.75,38.04,37.75,37.92,949900.0,35.5828,35.8562,35.5828,35.7431,949900.0
2014-03-18 10:00:00,37.93,38.04,37.81,37.97,530200.0,35.7525,35.8562,35.6394,35.7902,530200.0
2014-03-18 10:30:00,37.97,38.0,37.61,37.63,532900.0,35.7902,35.8185,35.4509,35.4697,532900.0
2014-03-18 11:00:00,37.62,37.87,37.52,37.77,340100.0,35.4603,35.6959,35.366,35.6017,340100.0
2014-03-18 11:30:00,37.77,37.93,37.54,37.54,297500.0,35.6017,35.7525,35.3849,35.3849,297500.0
2014-03-18 12:00:00,37.54,37.6,37.39,37.41,291100.0,35.3849,35.4414,35.2435,35.2624,291100.0
2014-03-18 12:30:00,37.42,37.48,37.15,37.24,296600.0,35.2718,35.3283,35.0173,35.1021,296600.0
2014-03-18 13:00:00,37.25,37.32,37.15,37.3,340800.0,35.1115,35.1775,35.0173,35.1587,340800.0
2014-03-18 13:30:00,37.3,37.49,37.29,37.42,274600.0,35.1587,35.3378,35.1492,35.2718,274600.0
2014-03-18 14:00:00,37.41,37.45,37.3,37.34,182400.0,35.2624,35.3001,35.1587,35.1964,182400.0
2014-03-18 14:30:00,37.34,37.35,37.09,37.25,355900.0,35.1964,35.2058,34.9607,35.1115,355900.0
2014-03-18 15:00:00,37.27,37.36,37.23,37.29,283800.0,35.1304,35.2152,35.0927,35.1492,283800.0
2014-03-18 15:30:00,37.29,37.43,37.27,37.35,764300.0,35.1492,35.2812,35.1304,35.2058,764300.0
2014-03-19 09:30:00,37.27,37.63,37.25,37.42,342600.0,35.1304,35.4697,35.1115,35.2718,342600.0
2014-03-19 10:00:00,37.41,37.41,36.9,37.05,427400.0,35.2624,35.2624,34.7816,34.923,427400.0
2014-03-19 10:30:00,37.06,37.19,37.0,37.05,282600.0,34.9324,35.055,34.8759,34.923,282600.0
2014-03-19 11:00:00,37.05,37.3,37.02,37.05,237700.0,34.923,35.1587,34.8947,34.923,237700.0
2014-03-19 11:30:00,37.05,37.07,36.97,37.07,159000.0,34.923,34.9419,34.8476,34.9419,159000.0
2014-03-19 12:00:00,37.08,37.15,37.01,37.06,116500.0,34.9513,35.0173,34.8853,34.9324,116500.0
2014-03-19 12:30:00,37.05,37.13,37.02,37.12,93000.0,34.923,34.9984,34.8947,34.989,93000.0
2014-03-19 13:00:00,37.11,37.12,37.0,37.04,117100.0,34.9796,34.989,34.8759,34.9136,117100.0
2014-03-19 13:30:00,37.03,37.11,37.02,37.11,113700.0,34.9042,34.9796,34.8947,34.9796,113700.0
2014-03-19 14:00:00,37.11,37.15,36.95,37.05,355600.0,34.9796,35.0173,34.8288,34.923,355600.0
2014-03-19 14:30:00,37.04,37.12,36.83,37.12,314200.0,34.9136,34.989,34.7156,34.989,314200.0
2014-03-19 15:00:00,37.12,37.12,36.68,36.95,360800.0,34.989,34.989,34.5743,34.8288,360800.0
2014-03-19 15:30:00,36.95,37.2,36.95,37.12,657800.0,34.8288,35.0644,34.8288,34.989,657800.0
2014-03-20 09:30:00,36.61,36.91,36.28,36.35,1081400.0,34.5083,34.7911,34.1972,34.2632,1081400.0
2014-03-20 10:00:00,36.35,36.85,36.34,36.64,911500.0,34.2632,34.7345,34.2538,34.5366,911500.0
2014-03-20 10:30:00,36.6,36.68,36.3,36.49,652800.0,34.4989,34.5743,34.2161,34.3952,652800.0
2014-03-20 11:00:00,36.49,36.62,36.35,36.57,576500.0,34.3952,34.5177,34.2632,34.4706,576500.0
2014-03-20 11:30:00,36.59,36.74,36.5,36.71,273400.0,34.4894,34.6308,34.4046,34.6025,273400.0
2014-03-20 12:00:00,36.72,37.01,36.72,36.99,537600.0,34.612,34.8853,34.612,34.8665,537600.0
2014-03-20 12:30:00,36.99,37.02,36.74,36.78,386200.0,34.8665,34.8947,34.6308,34.6685,386200.0
2014-03-20 13:00:00,36.78,36.83,36.67,36.76,219400.0,34.6685,34.7156,34.5648,34.6497,219400.0
2014-03-20 13:30:00,36.75,36.83,36.7,36.83,423600.0,34.6402,34.7156,34.5931,34.7156,423600.0
2014-03-20 14:00:00,36.83,36.95,36.8,36.94,218800.0,34.7156,34.8288,34.6874,34.8193,218800.0
2014-03-20 14:30:00,36.93,37.09,36.88,36.92,398200.0,34.8099,34.9607,34.7628,34.8005,398200.0
2014-03-20 15:00:00,36.91,36.92,36.67,36.68,325600.0,34.7911,34.8005,34.5648,34.5743,325600.0
2014-03-20 15:30:00,36.68,36.69,36.54,36.57,555000.0,34.5743,34.5837,34.4423,34.4706,555000.0
2014-03-21 09:30:00,36.76,36.81,36.25,36.55,728200.0,34.6497,34.6968,34.1689,34.4517,728200.0
2014-03-21 10:00:00,36.55,36.64,36.21,36.25,502300.0,34.4517,34.5366,34.1312,34.1689,502300.0
2014-03-21 10:30:00,36.25,36.39,36.17,36.39,384400.0,34.1689,34.3009,34.0935,34.3009,384400.0
2014-03-21 11:00:00,36.41,36.62,36.39,36.62,387600.0,34.3198,34.5177,34.3009,34.5177,387600.0
2014-03-21 11:30:00,36.6,36.82,36.58,36.66,435100.0,34.4989,34.7062,34.48,34.5554,435100.0
2014-03-21 12:00:00,36.64,36.67,36.58,36.61,211400.0,34.5366,34.5648,34.48,34.5083,211400.0
2014-03-21 12:30:00,36.61,36.7,36.48,36.48,242300.0,34.5083,34.5931,34.3857,34.3857,242300.0
2014-03-21 13:00:00,36.48,36.48,36.21,36.21,278100.0,34.3857,34.3857,34.1312,34.1312,278100.0
2014-03-21 13:30:00,36.21,36.27,35.91,36.19,783600.0,34.1312,34.1878,33.8485,34.1124,783600.0
2014-03-21 14:00:00,36.19,36.3,36.13,36.27,520200.0,34.1124,34.2161,34.0558,34.1878,520200.0
2014-03-21 14:30:00,36.26,36.41,36.24,36.37,388900.0,34.1784,34.3198,34.1595,34.2821,388900.0
2014-03-21 15:00:00,36.37,36.45,36.14,36.27,556200.0,34.2821,34.3575,34.0653,34.1878,556200.0
2014-03-21 15:30:00,36.27,36.27,36.05,36.11,894600.0,34.1878,34.1878,33.9804,34.037,894600.0
2014-03-24 09:30:00,36.25,36.85,36.25,36.8,1041900.0,34.1689,34.7345,34.1689,34.6874,1041900.0
2014-03-24 10:00:00,36.8,36.82,36.3,36.36,583300.0,34.6874,34.7062,34.2161,34.2726,583300.0
2014-03-24 10:30:00,36.37,36.54,36.03,36.41,664300.0,34.2821,34.4423,33.9616,34.3198,664300.0
2014-03-24 11:00:00,36.39,36.4,36.04,36.29,740400.0,34.3009,34.3103,33.971,34.2066,740400.0
2014-03-24 11:30:00,36.29,36.43,36.18,36.27,338500.0,34.2066,34.3386,34.103,34.1878,338500.0
2014-03-24 12:00:00,36.28,36.39,36.23,36.26,257500.0,34.1972,34.3009,34.1501,34.1784,257500.0
2014-03-24 12:30:00,36.26,36.31,36.08,36.24,318400.0,34.1784,34.2255,34.0087,34.1595,318400.0
2014-03-24 13:00:00,36.22,36.25,36.11,36.24,242200.0,34.1407,34.1689,34.037,34.1595,242200.0
2014-03-24 13:30:00,36.22,36.43,36.2,36.36,281800.0,34.1407,34.3386,34.1218,34.2726,281800.0
2014-03-24 14:00:00,36.35,36.45,36.26,36.36,235900.0,34.2632,34.3575,34.1784,34.2726,235900.0
2014-03-24 14:30:00,36.35,36.59,36.29,36.52,313400.0,34.2632,34.4894,34.2066,34.4234,313400.0
2014-03-24 15:00:00,36.54,36.71,36.41,36.69,373200.0,34.4423,34.6025,34.3198,34.5837,373200.0
2014-03-24 15:30:00,36.67,36.86,36.67,36.83,824200.0,34.5648,34.7439,34.5648,34.7156,824200.0
2014-03-25 09:30:00,36.88,37.99,36.86,37.68,1698100.0,34.7628,35.8091,34.7439,35.5169,1698100.0
2014-03-25 10:00:00,37.65,38.2,37.51,37.76,1568800.0,35.4886,36.007,35.3566,35.5923,1568800.0
2014-03-25 10:30:00,37.75,37.85,37.36,37.46,686200.0,35.5828,35.6771,35.2152,35.3095,686200.0
2014-03-25 11:00:00,37.45,37.75,37.44,37.57,672800.0,35.3001,35.5828,35.2906,35.4132,672800.0
2014-03-25 11:30:00,37.56,37.67,37.55,37.65,365000.0,35.4037,35.5074,35.3943,35.4886,365000.0
2014-03-25 12:00:00,37.66,37.69,37.35,37.4,363400.0,35.498,35.5263,35.2058,35.2529,363400.0
2014-03-25 12:30:00,37.42,37.52,36.99,37.23,639800.0,35.2718,35.366,34.8665,35.0927,639800.0
2014-03-25 13:00:00,37.21,37.57,37.16,37.53,287800.0,35.0738,35.4132,35.0267,35.3755,287800.0
2014-03-25 13:30:00,37.53,37.66,37.47,37.61,404300.0,35.3755,35.498,35.3189,35.4509,404300.0
2014-03-25 14:00:00,37.61,37.79,37.6,37.67,664100.0,35.4509,35.6205,35.4414,35.5074,664100.0
2014-03-25 14:30:00,37.67,37.89,37.67,37.82,575500.0,35.5074,35.7148,35.5074,35.6488,575500.0
2014-03-25 15:00:00,37.83,37.91,37.78,37.87,512100.0,35.6582,35.7336,35.6111,35.6959,512100.0
2014-03-25 15:30:00,37.87,37.98,37.76,37.91,1174700.0,35.6959,35.7996,35.5923,35.7336,1174700.0
2014-03-26 09:30:00,38.15,38.26,37.95,38.13,900100.0,35.9599,36.0636,35.7714,35.941,900100.0
2014-03-26 10:00:00,38.14,38.14,37.72,37.78,467100.0,35.9504,35.9504,35.5546,35.6111,467100.0
2014-03-26 10:30:00,37.79,38.02,37.73,37.73,351500.0,35.6205,35.8373,35.564,35.564,351500.0
2014-03-26 11:00:00,37.72,37.92,37.71,37.9,225700.0,35.5546,35.7431,35.5451,35.7242,225700.0
2014-03-26 11:30:00,37.9,37.9,37.7,37.8,227900.0,35.7242,35.7242,35.5357,35.63,227900.0
2014-03-26 12:00:00,37.79,37.79,37.4,37.43,494900.0,35.6205,35.6205,35.2529,35.2812,494900.0
2014-03-26 12:30:00,37.42,37.63,37.38,37.55,401200.0,35.2718,35.4697,35.2341,35.3943,401200.0
2014-03-26 13:00:00,37.56,37.58,37.33,37.34,206000.0,35.4037,35.4226,35.1869,35.1964,206000.0
2014-03-26 13:30:00,37.34,37.42,37.0,37.39,561500.0,35.1964,35.2718,34.8759,35.2435,561500.0
2014-03-26 14:00:00,37.39,37.4,37.01,37.02,439200.0,35.2435,35.2529,34.8853,34.8947,439200.0
2014-03-26 14:30:00,37.01,37.16,36.95,37.1,712200.0,34.8853,35.0267,34.8288,34.9701,712200.0
2014-03-26 15:00:00,37.09,37.18,36.8,36.8,625600.0,34.9607,35.0456,34.6874,34.6874,625600.0
2014-03-26 15:30:00,36.82,36.94,36.64,36.7,1389000.0,34.7062,34.8193,34.5366,34.5931,1389000.0
2014-03-27 09:30:00,36.78,36.78,35.02,36.26,2110900.0,34.6685,34.6685,33.0096,34.1784,2110900.0
2014-03-27 10:00:00,36.25,36.77,36.16,36.38,881900.0,34.1689,34.6591,34.0841,34.2915,881900.0
2014-03-27 10:30:00,36.35,36.38,36.07,36.26,620300.0,34.2632,34.2915,33.9993,34.1784,620300.0
2014-03-27 11:00:00,36.26,36.36,35.7,35.71,624200.0,34.1784,34.2726,33.6505,33.6599,624200.0
2014-03-27 11:30:00,35.71,35.84,35.48,35.72,857700.0,33.6599,33.7825,33.4431,33.6694,857700.0
2014-03-27 12:00:00,35.71,36.08,35.59,36.01,605400.0,33.6599,34.0087,33.5468,33.9427,605400.0
2014-03-27 12:30:00,36.03,36.15,35.65,35.77,392900.0,33.9616,34.0747,33.6034,33.7165,392900.0
2014-03-27 13:00:00,35.78,35.98,35.74,35.79,224200.0,33.7259,33.9144,33.6882,33.7354,224200.0
2014-03-27 13:30:00,35.78,35.83,35.6,35.74,231000.0,33.7259,33.7731,33.5563,33.6882,231000.0
2014-03-27 14:00:00,35.74,35.75,35.45,35.7,431400.0,33.6882,33.6976,33.4149,33.6505,431400.0
2014-03-27 14:30:00,35.7,35.83,35.58,35.66,276800.0,33.6505,33.7731,33.5374,33.6128,276800.0
2014-03-27 15:00:00,35.67,35.8,35.58,35.66,549500.0,33.6222,33.7448,33.5374,33.6128,549500.0
2014-03-27 15:30:00,35.66,35.96,35.65,35.78,1238400.0,33.6128,33.8956,33.6034,33.7259,1238400.0
2014-03-28 09:30:00,35.77,36.44,35.75,35.89,912300.0,33.7165,34.348,33.6976,33.8296,912300.0
2014-03-28 10:00:00,35.89,36.41,35.88,36.31,673800.0,33.8296,34.3198,33.8202,34.2255,673800.0
2014-03-28 10:30:00,36.32,36.5,36.23,36.5,486600.0,34.2349,34.4046,34.1501,34.4046,486600.0
2014-03-28 11:00:00,36.5,36.5,36.18,36.29,423300.0,34.4046,34.4046,34.103,34.2066,423300.0
2014-03-28 11:30:00,36.3,36.44,36.25,36.42,269200.0,34.2161,34.348,34.1689,34.3292,269200.0
2014-03-28 12:00:00,36.43,36.5,36.29,36.33,292300.0,34.3386,34.4046,34.2066,34.2444,292300.0
2014-03-28 12:30:00,36.32,36.37,36.09,36.18,346000.0,34.2349,34.2821,34.0181,34.103,346000.0
2014-03-28 13:00:00,36.18,36.19,35.88,36.04,417500.0,34.103,34.1124,33.8202,33.971,417500.0
2014-03-28 13:30:00,36.04,36.22,35.83,35.94,306800.0,33.971,34.1407,33.7731,33.8767,306800.0
2014-03-28 14:00:00,35.93,35.93,35.5,35.56,637700.0,33.8673,33.8673,33.462,33.5186,637700.0
2014-03-28 14:30:00,35.57,35.63,35.35,35.48,522100.0,33.528,33.5845,33.3206,33.4431,522100.0
2014-03-28 15:00:00,35.47,35.59,35.35,35.44,437500.0,33.4337,33.5468,33.3206,33.4054,437500.0
2014-03-28 15:30:00,35.44,35.47,35.35,35.38,750400.0,33.4054,33.4337,33.3206,33.3489,750400.0
2014-03-31 09:30:00,35.82,36.56,35.75,36.31,1406800.0,33.7636,34.4611,33.6976,34.2255,1406800.0
2014-03-31 10:00:00,36.31,36.62,36.25,36.6,893300.0,34.2255,34.5177,34.1689,34.4989,893300.0
2014-03-31 10:30:00,36.59,36.59,36.28,36.42,401800.0,34.4894,34.4894,34.1972,34.3292,401800.0
2014-03-31 11:00:00,36.42,36.58,36.29,36.47,449300.0,34.3292,34.48,34.2066,34.3763,449300.0
2014-03-31 11:30:00,36.47,36.7,36.47,36.65,438600.0,34.3763,34.5931,34.3763,34.546,438600.0
2014-03-31 12:00:00,36.66,36.87,36.53,36.62,601100.0,34.5554,34.7534,34.4329,34.5177,601100.0
2014-03-31 12:30:00,36.62,36.66,36.4,36.5,505700.0,34.5177,34.5554,34.3103,34.4046,505700.0
2014-03-31 13:00:00,36.49,36.52,36.39,36.49,244800.0,34.3952,34.4234,34.3009,34.3952,244800.0
2014-03-31 13:30:00,36.5,36.58,36.47,36.55,282800.0,34.4046,34.48,34.3763,34.4517,282800.0
2014-03-31 14:00:00,36.55,36.7,36.55,36.67,410200.0,34.4517,34.5931,34.4517,34.5648,410200.0
2014-03-31 14:30:00,36.67,36.85,36.63,36.75,559100.0,34.5648,34.7345,34.5271,34.6402,559100.0
2014-03-31 15:00:00,36.75,36.76,36.54,36.55,547100.0,34.6402,34.6497,34.4423,34.4517,547100.0
2014-03-31 15:30:00,36.57,36.69,36.42,36.6,1065200.0,34.4706,34.5837,34.3292,34.4989,1065200.0
2014-04-01 09:30:00,36.95,37.49,36.85,37.37,1568000.0,34.8288,35.3378,34.7345,35.2246,1568000.0
2014-04-01 10:00:00,37.37,37.6,37.25,37.35,1022000.0,35.2246,35.4414,35.1115,35.2058,1022000.0
2014-04-01 10:30:00,37.36,37.49,37.27,37.47,706100.0,35.2152,35.3378,35.1304,35.3189,706100.0
2014-04-01 11:00:00,37.49,37.54,37.23,37.35,782600.0,35.3378,35.3849,35.0927,35.2058,782600.0
2014-04-01 11:30:00,37.36,37.7,37.33,37.68,740300.0,35.2152,35.5357,35.1869,35.5169,740300.0
2014-04-01 12:00:00,37.69,37.75,37.49,37.73,537200.0,35.5263,35.5828,35.3378,35.564,537200.0
2014-04-01 12:30:00,37.73,37.93,37.73,37.89,641900.0,35.564,35.7525,35.564,35.7148,641900.0
2014-04-01 13:00:00,37.88,38.02,37.86,37.91,728100.0,35.7054,35.8373,35.6865,35.7336,728100.0
2014-04-01 13:30:00,37.92,38.14,37.88,38.07,707500.0,35.7431,35.9504,35.7054,35.8845,707500.0
2014-04-01 14:00:00,38.08,38.19,38.04,38.18,587400.0,35.8939,35.9976,35.8562,35.9881,587400.0
2014-04-01 14:30:00,38.18,38.18,38.01,38.15,599100.0,35.9881,35.9881,35.8279,35.9599,599100.0
2014-04-01 15:00:00,38.15,38.15,37.89,37.92,601900.0,35.9599,35.9599,35.7148,35.7431,601900.0
2014-04-01 15:30:00,37.92,38.0,37.88,37.95,1014600.0,35.7431,35.8185,35.7054,35.7714,1014600.0
2014-04-02 09:30:00,38.24,38.9,38.2,38.65,1979500.0,36.0447,36.6668,36.007,36.4312,1979500.0
2014-04-02 10:00:00,38.65,38.75,38.32,38.59,1127800.0,36.4312,36.5254,36.1201,36.3746,1127800.0
2014-04-02 10:30:00,38.59,38.67,38.37,38.6,684600.0,36.3746,36.45,36.1672,36.384,684600.0
2014-04-02 11:00:00,38.6,38.62,38.22,38.33,793600.0,36.384,36.4029,36.0258,36.1295,793600.0
2014-04-02 11:30:00,38.34,38.35,37.92,38.04,704200.0,36.139,36.1484,35.7431,35.8562,704200.0
2014-04-02 12:00:00,38.04,38.23,37.95,38.08,518400.0,35.8562,36.0353,35.7714,35.8939,518400.0
2014-04-02 12:30:00,38.09,38.29,38.02,38.13,1008600.0,35.9033,36.0918,35.8373,35.941,1008600.0
2014-04-02 13:00:00,38.11,38.12,37.95,38.0,252300.0,35.9222,35.9316,35.7714,35.8185,252300.0
2014-04-02 13:30:00,37.99,38.02,37.65,37.82,737100.0,35.8091,35.8373,35.4886,35.6488,737100.0
2014-04-02 14:00:00,37.82,37.83,37.51,37.55,756000.0,35.6488,35.6582,35.3566,35.3943,756000.0
2014-04-02 14:30:00,37.54,37.64,37.48,37.61,474100.0,35.3849,35.4791,35.3283,35.4509,474100.0
2014-04-02 15:00:00,37.6,37.76,37.53,37.76,332000.0,35.4414,35.5923,35.3755,35.5923,332000.0
2014-04-02 15:30:00,37.76,37.8,37.6,37.73,938600.0,35.5923,35.63,35.4414,35.564,938600.0
2014-04-03 09:30:00,37.72,38.44,37.72,38.0,1059900.0,35.5546,36.2332,35.5546,35.8185,1059900.0
2014-04-03 10:00:00,38.0,38.04,37.4,37.57,957200.0,35.8185,35.8562,35.2529,35.4132,957200.0
2014-04-03 10:30:00,37.58,37.58,37.22,37.36,587200.0,35.4226,35.4226,35.0833,35.2152,587200.0
2014-04-03 11:00:00,37.37,37.55,37.14,37.17,566900.0,35.2246,35.3943,35.0079,35.0361,566900.0
2014-04-03 11:30:00,37.18,37.51,37.08,37.42,432600.0,35.0456,35.3566,34.9513,35.2718,432600.0
2014-04-03 12:00:00,37.4,37.45,37.21,37.25,329700.0,35.2529,35.3001,35.0738,35.1115,329700.0
2014-04-03 12:30:00,37.25,37.27,37.04,37.07,351100.0,35.1115,35.1304,34.9136,34.9419,351100.0
2014-04-03 13:00:00,37.06,37.07,36.96,37.06,325900.0,34.9324,34.9419,34.8382,34.9324,325900.0
2014-04-03 13:30:00,37.06,37.08,37.0,37.02,343600.0,34.9324,34.9513,34.8759,34.8947,343600.0
2014-04-03 14:00:00,37.03,37.27,37.0,37.23,465600.0,34.9042,35.1304,34.8759,35.0927,465600.0
2014-04-03 14:30:00,37.23,37.23,37.03,37.17,379000.0,35.0927,35.0927,34.9042,35.0361,379000.0
2014-04-03 15:00:00,37.17,37.3,37.13,37.28,472800.0,35.0361,35.1587,34.9984,35.1398,472800.0
2014-04-03 15:30:00,37.29,37.42,37.26,37.33,950100.0,35.1492,35.2718,35.121,35.1869,950100.0
2014-04-04 09:30:00,37.41,37.62,37.22,37.36,691200.0,35.2624,35.4603,35.0833,35.2152,691200.0
2014-04-04 10:00:00,37.37,37.72,37.18,37.28,695100.0,35.2246,35.5546,35.0456,35.1398,695100.0
2014-04-04 10:30:00,37.27,37.42,37.05,37.05,561800.0,35.1304,35.2718,34.923,34.923,561800.0
2014-04-04 11:00:00,37.06,37.13,36.93,37.02,349400.0,34.9324,34.9984,34.8099,34.8947,349400.0
2014-04-04 11:30:00,37.02,37.14,36.62,36.96,449100.0,34.8947,35.0079,34.5177,34.8382,449100.0
2014-04-04 12:00:00,36.96,36.97,36.3,36.67,620500.0,34.8382,34.8476,34.2161,34.5648,620500.0
2014-04-04 12:30:00,36.67,36.76,36.56,36.7,573500.0,34.5648,34.6497,34.4611,34.5931,573500.0
2014-04-04 13:00:00,36.7,37.04,36.55,36.98,565400.0,34.5931,34.9136,34.4517,34.857,565400.0
2014-04-04 13:30:00,36.96,36.96,36.79,36.85,346100.0,34.8382,34.8382,34.6779,34.7345,346100.0
2014-04-04 14:00:00,36.85,36.87,36.66,36.67,611100.0,34.7345,34.7534,34.5554,34.5648,611100.0
2014-04-04 14:30:00,36.66,36.7,36.51,36.61,523600.0,34.5554,34.5931,34.414,34.5083,523600.0
2014-04-04 15:00:00,36.6,36.68,36.5,36.68,504700.0,34.4989,34.5743,34.4046,34.5743,504700.0
2014-04-04 15:30:00,36.67,36.68,36.51,36.52,1274800.0,34.5648,34.5743,34.414,34.4234,1274800.0
2014-04-07 09:30:00,36.79,37.48,36.67,37.45,1408200.0,34.6779,35.3283,34.5648,35.3001,1408200.0
2014-04-07 10:00:00,37.45,37.48,36.71,36.71,886900.0,35.3001,35.3283,34.6025,34.6025,886900.0
2014-04-07 10:30:00,36.72,36.82,36.3,36.33,814600.0,34.612,34.7062,34.2161,34.2444,814600.0
2014-04-07 11:00:00,36.33,36.53,36.31,36.35,797200.0,34.2444,34.4329,34.2255,34.2632,797200.0
2014-04-07 11:30:00,36.34,36.45,36.34,36.41,382600.0,34.2538,34.3575,34.2538,34.3198,382600.0
2014-04-07 12:00:00,36.41,36.43,36.1,36.21,785800.0,34.3198,34.3386,34.0276,34.1312,785800.0
2014-04-07 12:30:00,36.22,36.32,36.13,36.32,344200.0,34.1407,34.2349,34.0558,34.2349,344200.0
2014-04-07 13:00:00,36.32,36.4,35.81,35.84,585000.0,34.2349,34.3103,33.7542,33.7825,585000.0
2014-04-07 13:30:00,35.82,35.87,35.6,35.8,477900.0,33.7636,33.8108,33.5563,33.7448,477900.0
2014-04-07 14:00:00,35.79,35.84,35.68,35.74,483400.0,33.7354,33.7825,33.6317,33.6882,483400.0
2014-04-07 14:30:00,35.73,35.97,35.46,35.93,905900.0,33.6788,33.905,33.4243,33.8673,905900.0
2014-04-07 15:00:00,35.94,35.98,35.68,35.96,787300.0,33.8767,33.9144,33.6317,33.8956,787300.0
2014-04-07 15:30:00,35.95,36.03,35.72,35.77,1182600.0,33.8862,33.9616,33.6694,33.7165,1182600.0
2014-04-08 09:30:00,36.01,36.22,35.11,35.27,1628900.0,33.9427,34.1407,33.0944,33.2452,1628900.0
2014-04-08 10:00:00,35.25,35.25,33.78,33.81,3532800.0,33.2264,33.2264,31.8407,31.869,3532800.0
2014-04-08 10:30:00,33.82,35.2,33.62,35.01,2727700.0,31.8784,33.1792,31.6899,33.0001,2727700.0
2014-04-08 11:00:00,35.01,35.41,34.86,35.34,1023500.0,33.0001,33.3772,32.8587,33.3112,1023500.0
2014-04-08 11:30:00,35.35,35.4,34.98,35.3,619400.0,33.3206,33.3677,32.9719,33.2735,619400.0
2014-04-08 12:00:00,35.3,35.6,35.28,35.44,674500.0,33.2735,33.5563,33.2546,33.4054,674500.0
2014-04-08 12:30:00,35.44,35.55,35.13,35.13,545400.0,33.4054,33.5091,33.1132,33.1132,545400.0
2014-04-08 13:00:00,35.12,35.45,35.02,35.45,521500.0,33.1038,33.4149,33.0096,33.4149,521500.0
2014-04-08 13:30:00,35.45,35.64,35.35,35.64,783400.0,33.4149,33.594,33.3206,33.594,783400.0
2014-04-08 14:00:00,35.63,35.66,35.45,35.55,655400.0,33.5845,33.6128,33.4149,33.5091,655400.0
2014-04-08 14:30:00,35.55,35.64,35.44,35.54,753600.0,33.5091,33.594,33.4054,33.4997,753600.0
2014-04-08 15:00:00,35.55,36.04,35.55,36.02,1262000.0,33.5091,33.971,33.5091,33.9521,1262000.0
2014-04-08 15:30:00,36.02,36.08,35.87,35.98,1689000.0,33.9521,34.0087,33.8108,33.9144,1689000.0
2014-04-09 09:30:00,36.08,36.29,35.16,35.87,2215600.0,34.0087,34.2066,33.1415,33.8108,2215600.0
2014-04-09 10:00:00,35.87,35.93,35.6,35.82,771500.0,33.8108,33.8673,33.5563,33.7636,771500.0
2014-04-09 10:30:00,35.82,36.19,35.82,36.18,719600.0,33.7636,34.1124,33.7636,34.103,719600.0
2014-04-09 11:00:00,36.17,36.32,35.94,36.07,761000.0,34.0935,34.2349,33.8767,33.9993,761000.0
2014-04-09 11:30:00,36.06,36.11,35.93,36.09,327300.0,33.9899,34.037,33.8673,34.0181,327300.0
2014-04-09 12:00:00,36.09,36.11,36.02,36.05,516000.0,34.0181,34.037,33.9521,33.9804,516000.0
2014-04-09 12:30:00,36.05,36.2,36.05,36.12,887900.0,33.9804,34.1218,33.9804,34.0464,887900.0
2014-04-09 13:00:00,36.13,36.29,36.12,36.19,527000.0,34.0558,34.2066,34.0464,34.1124,527000.0
2014-04-09 13:30:00,36.2,36.31,36.08,36.25,381200.0,34.1218,34.2255,34.0087,34.1689,381200.0
2014-04-09 14:00:00,36.25,36.98,36.24,36.98,889200.0,34.1689,34.857,34.1595,34.857,889200.0
2014-04-09 14:30:00,36.97,37.0,36.52,36.7,760600.0,34.8476,34.8759,34.4234,34.5931,760600.0
2014-04-09 15:00:00,36.68,36.76,36.53,36.68,476200.0,34.5743,34.6497,34.4329,34.5743,476200.0
2014-04-09 15:30:00,36.66,36.97,36.65,36.9,1510000.0,34.5554,34.8476,34.546,34.7816,1510000.0
2014-04-10 09:30:00,36.7,37.38,36.45,36.67,1199300.0,34.5931,35.2341,34.3575,34.5648,1199300.0
2014-04-10 10:00:00,36.67,36.68,36.26,36.43,1094200.0,34.5648,34.5743,34.1784,34.3386,1094200.0
2014-04-10 10:30:00,36.44,36.68,36.3,36.31,736000.0,34.348,34.5743,34.2161,34.2255,736000.0
2014-04-10 11:00:00,36.31,36.32,35.69,35.74,1016100.0,34.2255,34.2349,33.6411,33.6882,1016100.0
2014-04-10 11:30:00,35.74,35.86,35.46,35.46,1072900.0,33.6882,33.8013,33.4243,33.4243,1072900.0
2014-04-10 12:00:00,35.46,35.82,35.25,35.56,1094800.0,33.4243,33.7636,33.2264,33.5186,1094800.0
2014-04-10 12:30:00,35.56,35.62,35.27,35.28,590500.0,33.5186,33.5751,33.2452,33.2546,590500.0
2014-04-10 13:00:00,35.28,35.41,34.7,34.88,1345900.0,33.2546,33.3772,32.7079,32.8776,1345900.0
2014-04-10 13:30:00,34.88,35.36,34.6,35.25,1674100.0,32.8776,33.33,32.6137,33.2264,1674100.0
2014-04-10 14:00:00,35.24,35.57,35.23,35.41,1141100.0,33.2169,33.528,33.2075,33.3772,1141100.0
2014-04-10 14:30:00,35.4,35.41,34.98,35.1,970900.0,33.3677,33.3772,32.9719,33.085,970900.0
2014-04-10 15:00:00,35.1,35.15,34.71,35.05,1346700.0,33.085,33.1321,32.7174,33.0378,1346700.0
2014-04-10 15:30:00,35.05,35.39,35.04,35.25,1975200.0,33.0378,33.3583,33.0284,33.2264,1975200.0
2014-04-11 09:30:00,34.09,35.19,33.76,35.18,3251100.0,32.1329,33.1698,31.8219,33.1604,3251100.0
2014-04-11 10:00:00,35.16,35.18,34.5,35.0,1371300.0,33.1415,33.1604,32.5194,32.9907,1371300.0
2014-04-11 10:30:00,35.0,35.46,34.9,35.16,944300.0,32.9907,33.4243,32.8964,33.1415,944300.0
2014-04-11 11:00:00,35.16,35.18,34.68,34.82,646900.0,33.1415,33.1604,32.6891,32.821,646900.0
2014-04-11 11:30:00,34.82,34.98,34.76,34.86,530600.0,32.821,32.9719,32.7645,32.8587,530600.0
2014-04-11 12:00:00,34.89,35.06,34.69,34.73,492200.0,32.887,33.0473,32.6985,32.7362,492200.0
2014-04-11 12:30:00,34.73,34.82,34.61,34.65,355700.0,32.7362,32.821,32.6231,32.6608,355700.0
2014-04-11 13:00:00,34.65,34.71,34.45,34.53,321900.0,32.6608,32.7174,32.4723,32.5477,321900.0
2014-04-11 13:30:00,34.52,34.55,34.25,34.27,485600.0,32.5383,32.5665,32.2838,32.3026,485600.0
2014-04-11 14:00:00,34.27,34.35,34.18,34.21,601700.0,32.3026,32.378,32.2178,32.2461,601700.0
2014-04-11 14:30:00,34.21,34.45,33.9,33.92,1196500.0,32.2461,32.4723,31.9539,31.9727,1196500.0
2014-04-11 15:00:00,33.93,34.06,33.83,34.0,964100.0,31.9821,32.1047,31.8879,32.0481,964100.0
2014-04-11 15:30:00,34.0,34.03,33.59,33.66,2731800.0,32.0481,32.0764,31.6617,31.7276,2731800.0
2014-04-14 09:30:00,34.08,34.77,33.94,33.96,2371100.0,32.1235,32.7739,31.9916,32.0104,2371100.0
2014-04-14 10:00:00,34.0,34.35,33.94,34.01,901400.0,32.0481,32.378,31.9916,32.0575,901400.0
2014-04-14 10:30:00,34.02,34.38,33.88,34.35,811500.0,32.067,32.4063,31.935,32.378,811500.0
2014-04-14 11:00:00,34.34,34.36,34.04,34.11,651200.0,32.3686,32.3874,32.0858,32.1518,651200.0
2014-04-14 11:30:00,34.14,34.58,34.14,34.54,1006000.0,32.1801,32.5948,32.1801,32.5571,1006000.0
2014-04-14 12:00:00,34.53,34.57,34.32,34.36,572200.0,32.5477,32.5854,32.3497,32.3874,572200.0
2014-04-14 12:30:00,34.37,34.54,34.31,34.39,447200.0,32.3969,32.5571,32.3403,32.4157,447200.0
2014-04-14 13:00:00,34.39,34.49,34.18,34.18,708600.0,32.4157,32.51,32.2178,32.2178,708600.0
2014-04-14 13:30:00,34.18,34.25,33.71,33.87,622800.0,32.2178,32.2838,31.7748,31.9256,622800.0
2014-04-14 14:00:00,33.86,33.9,33.5,33.55,735900.0,31.9162,31.9539,31.5768,31.6239,735900.0
2014-04-14 14:30:00,33.51,33.53,33.33,33.4,763700.0,31.5862,31.6051,31.4166,31.4826,763700.0
2014-04-14 15:00:00,33.41,33.44,32.77,33.16,1669300.0,31.492,31.5203,30.8887,31.2563,1669300.0
2014-04-14 15:30:00,33.17,33.4,33.09,33.34,1424100.0,31.2658,31.4826,31.1904,31.426,1424100.0
2014-04-15 09:30:00,33.52,34.33,33.45,34.04,1651100.0,31.5957,32.3592,31.5297,32.0858,1651100.0
2014-04-15 10:00:00,34.04,34.1,33.52,33.65,945200.0,32.0858,32.1424,31.5957,31.7182,945200.0
2014-04-15 10:30:00,33.64,33.65,32.83,32.9,1534800.0,31.7088,31.7182,30.9453,31.0113,1534800.0
2014-04-15 11:00:00,32.9,32.9,32.5,32.79,1136400.0,31.0113,31.0113,30.6342,30.9076,1136400.0
2014-04-15 11:30:00,32.79,32.94,32.36,32.57,874200.0,30.9076,31.049,30.5023,30.7002,874200.0
2014-04-15 12:00:00,32.58,32.58,31.86,32.37,1840200.0,30.7096,30.7096,30.031,30.5117,1840200.0
2014-04-15 12:30:00,32.38,32.6,32.19,32.33,628100.0,30.5211,30.7285,30.342,30.474,628100.0
2014-04-15 13:00:00,32.34,32.95,32.32,32.82,1085300.0,30.4834,31.0584,30.4646,30.9359,1085300.0
2014-04-15 13:30:00,32.82,33.25,32.75,33.23,1162400.0,30.9359,31.3412,30.8699,31.3223,1162400.0
2014-04-15 14:00:00,33.23,33.5,33.07,33.31,839000.0,31.3223,31.5768,31.1715,31.3977,839000.0
2014-04-15 14:30:00,33.3,33.52,33.3,33.31,1076000.0,31.3883,31.5957,31.3883,31.3977,1076000.0
2014-04-15 15:00:00,33.33,33.67,33.1,33.64,963900.0,31.4166,31.7371,31.1998,31.7088,963900.0
2014-04-15 15:30:00,33.64,33.81,33.32,33.75,1515400.0,31.7088,31.869,31.4072,31.8125,1515400.0
2014-04-16 09:30:00,34.22,34.68,33.95,33.95,2091400.0,32.2555,32.6891,32.001,32.001,2091400.0
2014-04-16 10:00:00,33.95,34.24,33.94,34.12,1149900.0,32.001,32.2743,31.9916,32.1612,1149900.0
2014-04-16 10:30:00,34.12,34.26,34.01,34.15,877600.0,32.1612,32.2932,32.0575,32.1895,877600.0
2014-04-16 11:00:00,34.15,34.6,34.13,34.6,817500.0,32.1895,32.6137,32.1707,32.6137,817500.0
2014-04-16 11:30:00,34.6,34.61,34.19,34.24,727000.0,32.6137,32.6231,32.2272,32.2743,727000.0
2014-04-16 12:00:00,34.25,35.16,34.23,35.1,1278800.0,32.2838,33.1415,32.2649,33.085,1278800.0
2014-04-16 12:30:00,35.11,35.14,34.8,34.91,1226200.0,33.0944,33.1227,32.8022,32.9059,1226200.0
2014-04-16 13:00:00,34.91,35.05,34.64,35.02,722800.0,32.9059,33.0378,32.6514,33.0096,722800.0
2014-04-16 13:30:00,35.02,35.11,34.83,35.1,971500.0,33.0096,33.0944,32.8305,33.085,971500.0
2014-04-16 14:00:00,35.1,35.12,34.78,35.02,905400.0,33.085,33.1038,32.7833,33.0096,905400.0
2014-04-16 14:30:00,35.01,35.02,34.87,35.0,630400.0,33.0001,33.0096,32.8682,32.9907,630400.0
2014-04-16 15:00:00,35.0,35.12,34.94,35.09,790000.0,32.9907,33.1038,32.9341,33.0755,790000.0
2014-04-16 15:30:00,35.09,35.59,35.09,35.51,2316700.0,33.0755,33.5468,33.0755,33.4714,2316700.0
2014-04-17 09:30:00,35.5,35.59,34.82,35.43,1385800.0,33.462,33.5468,32.821,33.396,1385800.0
2014-04-17 10:00:00,35.44,35.45,34.99,35.08,926800.0,33.4054,33.4149,32.9813,33.0661,926800.0
2014-04-17 10:30:00,35.08,35.45,35.05,35.33,600300.0,33.0661,33.4149,33.0378,33.3018,600300.0
2014-04-17 11:00:00,35.33,35.68,35.32,35.52,655800.0,33.3018,33.6317,33.2923,33.4809,655800.0
2014-04-17 11:30:00,35.54,35.59,35.34,35.48,640400.0,33.4997,33.5468,33.3112,33.4431,640400.0
2014-04-17 12:00:00,35.48,35.6,35.4,35.56,454000.0,33.4431,33.5563,33.3677,33.5186,454000.0
2014-04-17 12:30:00,35.56,35.86,35.52,35.69,628400.0,33.5186,33.8013,33.4809,33.6411,628400.0
2014-04-17 13:00:00,35.69,35.82,35.63,35.7,608100.0,33.6411,33.7636,33.5845,33.6505,608100.0
2014-04-17 13:30:00,35.69,35.87,35.64,35.67,371100.0,33.6411,33.8108,33.594,33.6222,371100.0
2014-04-17 14:00:00,35.67,35.67,35.44,35.6,350000.0,33.6222,33.6222,33.4054,33.5563,350000.0
2014-04-17 14:30:00,35.59,35.59,35.38,35.47,459700.0,33.5468,33.5468,33.3489,33.4337,459700.0
2014-04-17 15:00:00,35.47,35.52,35.43,35.49,294200.0,33.4337,33.4809,33.396,33.4526,294200.0
2014-04-17 15:30:00,35.48,35.5,35.19,35.4,1289500.0,33.4431,33.462,33.1698,33.3677,1289500.0
2014-04-21 09:30:00,35.08,35.49,34.94,35.22,893000.0,33.0661,33.4526,32.9341,33.1981,893000.0
2014-04-21 10:00:00,35.23,35.24,34.86,35.14,639000.0,33.2075,33.2169,32.8587,33.1227,639000.0
2014-04-21 10:30:00,35.15,35.35,34.96,35.29,434300.0,33.1321,33.3206,32.953,33.2641,434300.0
2014-04-21 11:00:00,35.3,35.54,35.17,35.42,555700.0,33.2735,33.4997,33.1509,33.3866,555700.0
2014-04-21 11:30:00,35.41,35.6,35.37,35.45,541300.0,33.3772,33.5563,33.3395,33.4149,541300.0
2014-04-21 12:00:00,35.45,35.65,35.39,35.55,273600.0,33.4149,33.6034,33.3583,33.5091,273600.0
2014-04-21 12:30:00,35.55,35.56,35.21,35.29,351700.0,33.5091,33.5186,33.1886,33.2641,351700.0
2014-04-21 13:00:00,35.29,35.35,35.08,35.15,298700.0,33.2641,33.3206,33.0661,33.1321,298700.0
2014-04-21 13:30:00,35.17,35.42,35.15,35.42,177900.0,33.1509,33.3866,33.1321,33.3866,177900.0
2014-04-21 14:00:00,35.42,35.6,35.18,35.55,814500.0,33.3866,33.5563,33.1604,33.5091,814500.0
2014-04-21 14:30:00,35.55,35.71,35.49,35.7,635400.0,33.5091,33.6599,33.4526,33.6505,635400.0
2014-04-21 15:00:00,35.7,35.79,35.57,35.65,391900.0,33.6505,33.7354,33.528,33.6034,391900.0
2014-04-21 15:30:00,35.66,35.72,35.57,35.66,850800.0,33.6128,33.6694,33.528,33.6128,850800.0
2014-04-22 09:30:00,35.76,36.19,35.75,35.97,1350700.0,33.7071,34.1124,33.6976,33.905,1350700.0
2014-04-22 10:00:00,35.97,36.33,35.76,36.32,993900.0,33.905,34.2444,33.7071,34.2349,993900.0
2014-04-22 10:30:00,36.32,36.46,36.13,36.2,838800.0,34.2349,34.3669,34.0558,34.1218,838800.0
2014-04-22 11:00:00,36.2,36.52,36.15,36.52,504900.0,34.1218,34.4234,34.0747,34.4234,504900.0
2014-04-22 11:30:00,36.51,36.74,36.46,36.53,679300.0,34.414,34.6308,34.3669,34.4329,679300.0
2014-04-22 12:00:00,36.53,36.74,36.43,36.72,751600.0,34.4329,34.6308,34.3386,34.612,751600.0
2014-04-22 12:30:00,36.72,36.72,36.42,36.43,420400.0,34.612,34.612,34.3292,34.3386,420400.0
2014-04-22 13:00:00,36.43,36.49,36.29,36.3,372200.0,34.3386,34.3952,34.2066,34.2161,372200.0
2014-04-22 13:30:00,36.3,36.37,36.22,36.3,470700.0,34.2161,34.2821,34.1407,34.2161,470700.0
2014-04-22 14:00:00,36.3,36.32,36.18,36.22,416500.0,34.2161,34.2349,34.103,34.1407,416500.0
2014-04-22 14:30:00,36.2,36.38,36.17,36.26,459700.0,34.1218,34.2915,34.0935,34.1784,459700.0
2014-04-22 15:00:00,36.25,36.31,36.22,36.29,439400.0,34.1689,34.2255,34.1407,34.2066,439400.0
2014-04-22 15:30:00,36.29,36.32,36.15,36.17,744600.0,34.2066,34.2349,34.0747,34.0935,744600.0
2014-04-23 09:30:00,37.14,37.6,36.86,36.98,3465200.0,35.0079,35.4414,34.7439,34.857,3465200.0
2014-04-23 10:00:00,36.97,37.02,36.4,36.84,1392700.0,34.8476,34.8947,34.3103,34.7251,1392700.0
2014-04-23 10:30:00,36.83,36.99,36.77,36.78,747900.0,34.7156,34.8665,34.6591,34.6685,747900.0
2014-04-23 11:00:00,36.78,36.79,36.42,36.6,847600.0,34.6685,34.6779,34.3292,34.4989,847600.0
2014-04-23 11:30:00,36.6,36.9,36.58,36.89,533000.0,34.4989,34.7816,34.48,34.7722,533000.0
2014-04-23 12:00:00,36.89,36.92,36.73,36.8,426600.0,34.7722,34.8005,34.6214,34.6874,426600.0
2014-04-23 12:30:00,36.8,36.88,36.72,36.74,649900.0,34.6874,34.7628,34.612,34.6308,649900.0
2014-04-23 13:00:00,36.74,36.8,36.72,36.77,488500.0,34.6308,34.6874,34.612,34.6591,488500.0
2014-04-23 13:30:00,36.77,36.8,36.7,36.73,527300.0,34.6591,34.6874,34.5931,34.6214,527300.0
2014-04-23 14:00:00,36.73,36.81,36.68,36.76,547300.0,34.6214,34.6968,34.5743,34.6497,547300.0
2014-04-23 14:30:00,36.76,36.86,36.71,36.75,738000.0,34.6497,34.7439,34.6025,34.6402,738000.0
2014-04-23 15:00:00,36.76,36.81,36.71,36.79,713200.0,34.6497,34.6968,34.6025,34.6779,713200.0
2014-04-23 15:30:00,36.79,37.15,36.77,37.1,2258300.0,34.6779,35.0173,34.6591,34.9701,2258300.0
2014-04-24 09:30:00,37.84,37.95,36.77,36.98,2670600.0,35.6677,35.7714,34.6591,34.857,2670600.0
2014-04-24 10:00:00,36.97,37.58,36.76,37.4,1629300.0,34.8476,35.4226,34.6497,35.2529,1629300.0
2014-04-24 10:30:00,37.39,37.9,37.32,37.36,1479400.0,35.2435,35.7242,35.1775,35.2152,1479400.0
2014-04-24 11:00:00,37.33,37.69,37.27,37.57,672600.0,35.1869,35.5263,35.1304,35.4132,672600.0
2014-04-24 11:30:00,37.61,38.24,35.8,37.79,5623100.0,35.4509,36.0447,33.7448,35.6205,5623100.0
2014-04-24 12:00:00,37.8,38.0,37.2,37.65,1702500.0,35.63,35.8185,35.0644,35.4886,1702500.0
2014-04-24 12:30:00,37.68,38.0,37.63,37.86,1002300.0,35.5169,35.8185,35.4697,35.6865,1002300.0
2014-04-24 13:00:00,37.84,37.95,37.8,37.88,730700.0,35.6677,35.7714,35.63,35.7054,730700.0
2014-04-24 13:30:00,37.89,37.95,37.64,37.65,889700.0,35.7148,35.7714,35.4791,35.4886,889700.0
2014-04-24 14:00:00,37.64,37.64,37.13,37.24,941100.0,35.4791,35.4791,34.9984,35.1021,941100.0
2014-04-24 14:30:00,37.25,37.62,37.2,37.5,642500.0,35.1115,35.4603,35.0644,35.3472,642500.0
2014-04-24 15:00:00,37.51,37.6,37.24,37.24,616400.0,35.3566,35.4414,35.1021,35.1021,616400.0
2014-04-24 15:30:00,37.24,37.36,37.08,37.25,1251400.0,35.1021,35.2152,34.9513,35.1115,1251400.0
2014-04-25 09:30:00,37.0,37.11,36.4,36.44,1199200.0,34.8759,34.9796,34.3103,34.348,1199200.0
2014-04-25 10:00:00,36.43,37.04,36.37,36.74,938300.0,34.3386,34.9136,34.2821,34.6308,938300.0
2014-04-25 10:30:00,36.71,36.72,36.1,36.35,878000.0,34.6025,34.612,34.0276,34.2632,878000.0
2014-04-25 11:00:00,36.34,36.71,36.15,36.7,717500.0,34.2538,34.6025,34.0747,34.5931,717500.0
2014-04-25 11:30:00,36.7,36.75,36.51,36.63,369100.0,34.5931,34.6402,34.414,34.5271,369100.0
2014-04-25 12:00:00,36.64,36.76,36.56,36.65,470400.0,34.5366,34.6497,34.4611,34.546,470400.0
2014-04-25 12:30:00,36.65,36.72,36.61,36.69,222700.0,34.546,34.612,34.5083,34.5837,222700.0
2014-04-25 13:00:00,36.69,36.7,36.56,36.58,229000.0,34.5837,34.5931,34.4611,34.48,229000.0
2014-04-25 13:30:00,36.57,36.69,36.44,36.44,296500.0,34.4706,34.5837,34.348,34.348,296500.0
2014-04-25 14:00:00,36.45,36.46,36.27,36.29,560900.0,34.3575,34.3669,34.1878,34.2066,560900.0
2014-04-25 14:30:00,36.29,36.33,36.15,36.16,689000.0,34.2066,34.2444,34.0747,34.0841,689000.0
2014-04-25 15:00:00,36.16,36.21,36.05,36.09,698400.0,34.0841,34.1312,33.9804,34.0181,698400.0
2014-04-25 15:30:00,36.1,36.12,35.91,36.01,1547300.0,34.0276,34.0464,33.8485,33.9427,1547300.0
2014-04-28 09:30:00,36.41,36.72,35.9,36.36,1736800.0,34.3198,34.612,33.839,34.2726,1736800.0
2014-04-28 10:00:00,36.36,36.5,35.5,36.33,1636000.0,34.2726,34.4046,33.462,34.2444,1636000.0
2014-04-28 10:30:00,36.34,36.47,36.01,36.12,713500.0,34.2538,34.3763,33.9427,34.0464,713500.0
2014-04-28 11:00:00,36.1,36.2,35.73,35.73,382400.0,34.0276,34.1218,33.6788,33.6788,382400.0
2014-04-28 11:30:00,35.73,35.96,35.4,35.52,534500.0,33.6788,33.8956,33.3677,33.4809,534500.0
2014-04-28 12:00:00,35.52,35.7,35.25,35.33,804100.0,33.4809,33.6505,33.2264,33.3018,804100.0
2014-04-28 12:30:00,35.34,35.41,35.2,35.27,417500.0,33.3112,33.3772,33.1792,33.2452,417500.0
2014-04-28 13:00:00,35.27,35.3,34.43,34.64,1357000.0,33.2452,33.2735,32.4534,32.6514,1357000.0
2014-04-28 13:30:00,34.65,35.09,34.34,34.93,1081300.0,32.6608,33.0755,32.3686,32.9247,1081300.0
2014-04-28 14:00:00,34.93,35.09,34.64,35.04,574900.0,32.9247,33.0755,32.6514,33.0284,574900.0
2014-04-28 14:30:00,35.07,35.13,34.91,35.04,819600.0,33.0567,33.1132,32.9059,33.0284,819600.0
2014-04-28 15:00:00,35.05,35.35,35.02,35.3,979300.0,33.0378,33.3206,33.0096,33.2735,979300.0
2014-04-28 15:30:00,35.3,35.34,35.14,35.16,1424800.0,33.2735,33.3112,33.1227,33.1415,1424800.0
2014-04-29 09:30:00,35.2,35.48,35.0,35.19,998100.0,33.1792,33.4431,32.9907,33.1698,998100.0
2014-04-29 10:00:00,35.18,35.4,34.97,35.03,930600.0,33.1604,33.3677,32.9624,33.019,930600.0
2014-04-29 10:30:00,35.02,35.32,35.02,35.12,707200.0,33.0096,33.2923,33.0096,33.1038,707200.0
2014-04-29 11:00:00,35.15,35.26,34.97,35.06,800300.0,33.1321,33.2358,32.9624,33.0473,800300.0
2014-04-29 11:30:00,35.07,35.35,35.04,35.31,597200.0,33.0567,33.3206,33.0284,33.2829,597200.0
2014-04-29 12:00:00,35.33,35.35,35.2,35.29,497000.0,33.3018,33.3206,33.1792,33.2641,497000.0
2014-04-29 12:30:00,35.29,35.39,35.24,35.34,395200.0,33.2641,33.3583,33.2169,33.3112,395200.0
2014-04-29 13:00:00,35.36,35.48,35.24,35.41,478100.0,33.33,33.4431,33.2169,33.3772,478100.0
2014-04-29 13:30:00,35.4,35.58,35.36,35.56,451400.0,33.3677,33.5374,33.33,33.5186,451400.0
2014-04-29 14:00:00,35.56,35.6,35.44,35.5,436900.0,33.5186,33.5563,33.4054,33.462,436900.0
2014-04-29 14:30:00,35.5,35.65,35.44,35.52,512800.0,33.462,33.6034,33.4054,33.4809,512800.0
2014-04-29 15:00:00,35.5,35.6,35.46,35.54,607000.0,33.462,33.5563,33.4243,33.4997,607000.0
2014-04-29 15:30:00,35.54,35.59,35.48,35.51,1101700.0,33.4997,33.5468,33.4431,33.4714,1101700.0
2014-04-30 09:30:00,35.56,35.88,35.35,35.45,832600.0,33.5186,33.8202,33.3206,33.4149,832600.0
2014-04-30 10:00:00,35.43,35.48,35.15,35.34,540400.0,33.396,33.4431,33.1321,33.3112,540400.0
2014-04-30 10:30:00,35.34,35.42,35.2,35.2,500400.0,33.3112,33.3866,33.1792,33.1792,500400.0
2014-04-30 11:00:00,35.21,35.28,34.89,35.12,658700.0,33.1886,33.2546,32.887,33.1038,658700.0
2014-04-30 11:30:00,35.1,35.22,35.05,35.19,209700.0,33.085,33.1981,33.0378,33.1698,209700.0
2014-04-30 12:00:00,35.19,35.24,35.16,35.21,335100.0,33.1698,33.2169,33.1415,33.1886,335100.0
2014-04-30 12:30:00,35.22,35.33,35.18,35.28,393200.0,33.1981,33.3018,33.1604,33.2546,393200.0
2014-04-30 13:00:00,35.28,35.3,35.12,35.14,180300.0,33.2546,33.2735,33.1038,33.1227,180300.0
2014-04-30 13:30:00,35.14,35.28,35.03,35.07,245900.0,33.1227,33.2546,33.019,33.0567,245900.0
2014-04-30 14:00:00,35.07,35.3,35.0,35.22,416300.0,33.0567,33.2735,32.9907,33.1981,416300.0
2014-04-30 14:30:00,35.23,35.34,35.15,35.21,502100.0,33.2075,33.3112,33.1321,33.1886,502100.0
2014-04-30 15:00:00,35.21,35.24,35.01,35.11,407100.0,33.1886,33.2169,33.0001,33.0944,407100.0
2014-04-30 15:30:00,35.12,35.17,35.02,35.07,1010100.0,33.1038,33.1509,33.0096,33.0567,1010100.0
2014-05-01 09:30:00,35.84,36.22,35.47,35.98,1999000.0,33.7825,34.1407,33.4337,33.9144,1999000.0
2014-05-01 10:00:00,35.99,36.14,35.74,35.93,710300.0,33.9239,34.0653,33.6882,33.8673,710300.0
2014-05-01 10:30:00,35.95,36.1,35.91,36.07,577600.0,33.8862,34.0276,33.8485,33.9993,577600.0
2014-05-01 11:00:00,36.07,36.18,36.03,36.08,693100.0,33.9993,34.103,33.9616,34.0087,693100.0
2014-05-01 11:30:00,36.09,36.16,35.9,35.94,468500.0,34.0181,34.0841,33.839,33.8767,468500.0
2014-05-01 12:00:00,35.93,36.32,35.9,36.31,680100.0,33.8673,34.2349,33.839,34.2255,680100.0
2014-05-01 12:30:00,36.29,36.66,36.19,36.49,985500.0,34.2066,34.5554,34.1124,34.3952,985500.0
2014-05-01 13:00:00,36.49,36.7,36.46,36.5,572400.0,34.3952,34.5931,34.3669,34.4046,572400.0
2014-05-01 13:30:00,36.49,36.65,36.16,36.18,744200.0,34.3952,34.546,34.0841,34.103,744200.0
2014-05-01 14:00:00,36.17,36.46,36.15,36.45,526700.0,34.0935,34.3669,34.0747,34.3575,526700.0
2014-05-01 14:30:00,36.45,36.5,36.27,36.48,504400.0,34.3575,34.4046,34.1878,34.3857,504400.0
2014-05-01 15:00:00,36.48,36.6,36.12,36.15,720300.0,34.3857,34.4989,34.0464,34.0747,720300.0
2014-05-01 15:30:00,36.15,36.49,36.08,36.42,1328900.0,34.0747,34.3952,34.0087,34.3292,1328900.0
2014-05-02 09:30:00,36.27,36.65,36.17,36.61,709500.0,34.1878,34.546,34.0935,34.5083,709500.0
2014-05-02 10:00:00,36.6,36.72,36.47,36.62,954800.0,34.4989,34.612,34.3763,34.5177,954800.0
2014-05-02 10:30:00,36.61,36.7,36.18,36.43,823900.0,34.5083,34.5931,34.103,34.3386,823900.0
2014-05-02 11:00:00,36.43,36.66,36.32,36.32,553200.0,34.3386,34.5554,34.2349,34.2349,553200.0
2014-05-02 11:30:00,36.35,36.38,36.19,36.21,525500.0,34.2632,34.2915,34.1124,34.1312,525500.0
2014-05-02 12:00:00,36.2,36.23,36.06,36.13,369300.0,34.1218,34.1501,33.9899,34.0558,369300.0
2014-05-02 12:30:00,36.12,36.35,36.12,36.34,208700.0,34.0464,34.2632,34.0464,34.2538,208700.0
2014-05-02 13:00:00,36.34,36.43,36.22,36.24,228900.0,34.2538,34.3386,34.1407,34.1595,228900.0
2014-05-02 13:30:00,36.24,36.28,36.14,36.19,214400.0,34.1595,34.1972,34.0653,34.1124,214400.0
2014-05-02 14:00:00,36.17,36.44,36.09,36.37,298300.0,34.0935,34.348,34.0181,34.2821,298300.0
2014-05-02 14:30:00,36.37,36.5,36.25,36.34,333100.0,34.2821,34.4046,34.1689,34.2538,333100.0
2014-05-02 15:00:00,36.33,36.5,36.32,36.35,290800.0,34.2444,34.4046,34.2349,34.2632,290800.0
2014-05-02 15:30:00,36.34,36.55,36.3,36.48,882700.0,34.2538,34.4517,34.2161,34.3857,882700.0
2014-05-05 09:30:00,36.08,36.45,35.79,36.37,936000.0,34.0087,34.3575,33.7354,34.2821,936000.0
2014-05-05 10:00:00,36.36,36.68,36.15,36.51,658800.0,34.2726,34.5743,34.0747,34.414,658800.0
2014-05-05 10:30:00,36.51,36.78,36.45,36.71,486200.0,34.414,34.6685,34.3575,34.6025,486200.0
2014-05-05 11:00:00,36.71,36.74,36.45,36.55,377600.0,34.6025,34.6308,34.3575,34.4517,377600.0
2014-05-05 11:30:00,36.54,36.61,36.42,36.5,289900.0,34.4423,34.5083,34.3292,34.4046,289900.0
2014-05-05 12:00:00,36.5,36.54,36.32,36.33,201100.0,34.4046,34.4423,34.2349,34.2444,201100.0
2014-05-05 12:30:00,36.33,36.49,36.27,36.29,192000.0,34.2444,34.3952,34.1878,34.2066,192000.0
2014-05-05 13:00:00,36.28,36.39,36.2,36.31,211000.0,34.1972,34.3009,34.1218,34.2255,211000.0
2014-05-05 13:30:00,36.31,36.36,36.24,36.32,184200.0,34.2255,34.2726,34.1595,34.2349,184200.0
2014-05-05 14:00:00,36.32,36.44,36.28,36.4,294200.0,34.2349,34.348,34.1972,34.3103,294200.0
2014-05-05 14:30:00,36.4,36.58,36.36,36.57,362800.0,34.3103,34.48,34.2726,34.4706,362800.0
2014-05-05 15:00:00,36.57,36.58,36.48,36.5,409500.0,34.4706,34.48,34.3857,34.4046,409500.0
2014-05-05 15:30:00,36.5,36.61,36.49,36.6,782500.0,34.4046,34.5083,34.3952,34.4989,782500.0
2014-05-06 09:30:00,37.21,37.4,36.9,37.08,1957100.0,35.0738,35.2529,34.7816,34.9513,1957100.0
2014-05-06 10:00:00,37.08,37.13,36.8,37.01,774400.0,34.9513,34.9984,34.6874,34.8853,774400.0
2014-05-06 10:30:00,37.01,37.17,36.77,36.79,836400.0,34.8853,35.0361,34.6591,34.6779,836400.0
2014-05-06 11:00:00,36.8,36.98,36.74,36.92,316900.0,34.6874,34.857,34.6308,34.8005,316900.0
2014-05-06 11:30:00,36.9,37.03,36.81,37.0,301600.0,34.7816,34.9042,34.6968,34.8759,301600.0
2014-05-06 12:00:00,37.0,37.05,36.76,36.84,394600.0,34.8759,34.923,34.6497,34.7251,394600.0
2014-05-06 12:30:00,36.81,37.0,36.63,36.89,510800.0,34.6968,34.8759,34.5271,34.7722,510800.0
2014-05-06 13:00:00,36.9,36.97,36.71,36.73,393500.0,34.7816,34.8476,34.6025,34.6214,393500.0
2014-05-06 13:30:00,36.71,36.74,36.41,36.57,494300.0,34.6025,34.6308,34.3198,34.4706,494300.0
2014-05-06 14:00:00,36.57,36.57,36.4,36.52,402300.0,34.4706,34.4706,34.3103,34.4234,402300.0
2014-05-06 14:30:00,36.51,36.54,36.4,36.5,422400.0,34.414,34.4423,34.3103,34.4046,422400.0
2014-05-06 15:00:00,36.48,36.83,36.39,36.78,575500.0,34.3857,34.7156,34.3009,34.6685,575500.0
2014-05-06 15:30:00,36.79,36.97,36.6,36.67,939800.0,34.6779,34.8476,34.4989,34.5648,939800.0
2014-05-07 09:30:00,36.66,36.99,36.31,36.67,996000.0,34.5554,34.8665,34.2255,34.5648,996000.0
2014-05-07 10:00:00,36.66,36.92,36.41,36.62,699800.0,34.5554,34.8005,34.3198,34.5177,699800.0
2014-05-07 10:30:00,36.61,36.89,36.54,36.65,463900.0,34.5083,34.7722,34.4423,34.546,463900.0
2014-05-07 11:00:00,36.65,36.68,36.4,36.53,433500.0,34.546,34.5743,34.3103,34.4329,433500.0
2014-05-07 11:30:00,36.53,36.87,36.49,36.86,439100.0,34.4329,34.7534,34.3952,34.7439,439100.0
2014-05-07 12:00:00,36.86,37.0,36.71,36.96,341400.0,34.7439,34.8759,34.6025,34.8382,341400.0
2014-05-07 12:30:00,36.97,37.0,36.67,36.78,249600.0,34.8476,34.8759,34.5648,34.6685,249600.0
2014-05-07 13:00:00,36.77,36.98,36.76,36.95,247200.0,34.6591,34.857,34.6497,34.8288,247200.0
2014-05-07 13:30:00,36.95,37.0,36.75,36.8,363200.0,34.8288,34.8759,34.6402,34.6874,363200.0
2014-05-07 14:00:00,36.8,37.05,36.75,37.04,488100.0,34.6874,34.923,34.6402,34.9136,488100.0
2014-05-07 14:30:00,37.04,37.09,36.91,37.05,501800.0,34.9136,34.9607,34.7911,34.923,501800.0
2014-05-07 15:00:00,37.08,37.09,36.92,37.04,332600.0,34.9513,34.9607,34.8005,34.9136,332600.0
2014-05-07 15:30:00,37.03,37.31,37.02,37.21,1577300.0,34.9042,35.1681,34.8947,35.0738,1577300.0
2014-05-08 09:30:00,37.25,37.79,37.05,37.79,1810000.0,35.1115,35.6205,34.923,35.6205,1810000.0
2014-05-08 10:00:00,37.79,38.08,37.67,38.03,1925600.0,35.6205,35.8939,35.5074,35.8468,1925600.0
2014-05-08 10:30:00,38.05,38.09,37.77,37.79,885800.0,35.8656,35.9033,35.6017,35.6205,885800.0
2014-05-08 11:00:00,37.79,37.93,37.67,37.83,970400.0,35.6205,35.7525,35.5074,35.6582,970400.0
2014-05-08 11:30:00,37.83,37.98,37.74,37.81,600800.0,35.6582,35.7996,35.5734,35.6394,600800.0
2014-05-08 12:00:00,37.81,38.0,37.8,38.0,517300.0,35.6394,35.8185,35.63,35.8185,517300.0
2014-05-08 12:30:00,38.0,38.05,37.92,37.99,570300.0,35.8185,35.8656,35.7431,35.8091,570300.0
2014-05-08 13:00:00,37.99,38.14,37.96,38.14,706000.0,35.8091,35.9504,35.7808,35.9504,706000.0
2014-05-08 13:30:00,38.14,38.17,38.03,38.1,765900.0,35.9504,35.9787,35.8468,35.9127,765900.0
2014-05-08 14:00:00,38.1,38.13,37.95,38.12,694900.0,35.9127,35.941,35.7714,35.9316,694900.0
2014-05-08 14:30:00,38.1,38.19,37.89,37.97,1121600.0,35.9127,35.9976,35.7148,35.7902,1121600.0
2014-05-08 15:00:00,37.97,38.12,37.84,38.12,1160800.0,35.7902,35.9316,35.6677,35.9316,1160800.0
2014-05-08 15:30:00,38.12,38.25,38.03,38.25,1832800.0,35.9316,36.0541,35.8468,36.0541,1832800.0
2014-05-09 09:30:00,37.96,38.49,37.91,38.48,1007700.0,35.7808,36.2803,35.7336,36.2709,1007700.0
2014-05-09 10:00:00,38.47,38.7,38.28,38.35,1529100.0,36.2615,36.4783,36.0824,36.1484,1529100.0
2014-05-09 10:30:00,38.35,38.48,38.03,38.36,890700.0,36.1484,36.2709,35.8468,36.1578,890700.0
2014-05-09 11:00:00,38.35,38.44,37.98,38.04,791000.0,36.1484,36.2332,35.7996,35.8562,791000.0
2014-05-09 11:30:00,38.04,38.25,38.02,38.03,766000.0,35.8562,36.0541,35.8373,35.8468,766000.0
2014-05-09 12:00:00,38.04,38.22,38.03,38.2,421600.0,35.8562,36.0258,35.8468,36.007,421600.0
2014-05-09 12:30:00,38.19,38.47,38.19,38.4,580700.0,35.9976,36.2615,35.9976,36.1955,580700.0
2014-05-09 13:00:00,38.41,38.41,38.22,38.3,315600.0,36.2049,36.2049,36.0258,36.1013,315600.0
2014-05-09 13:30:00,38.31,38.35,38.04,38.06,451800.0,36.1107,36.1484,35.8562,35.875,451800.0
2014-05-09 14:00:00,38.06,38.16,38.03,38.16,437000.0,35.875,35.9693,35.8468,35.9693,437000.0
2014-05-09 14:30:00,38.17,38.34,38.16,38.16,421300.0,35.9787,36.139,35.9693,35.9693,421300.0
2014-05-09 15:00:00,38.16,38.25,38.11,38.14,593500.0,35.9693,36.0541,35.9222,35.9504,593500.0
2014-05-09 15:30:00,38.14,38.37,38.13,38.25,1015500.0,35.9504,36.1672,35.941,36.0541,1015500.0
2014-05-12 09:30:00,38.35,38.73,38.35,38.71,1332200.0,36.1484,36.5066,36.1484,36.4877,1332200.0
2014-05-12 10:00:00,38.71,38.98,38.63,38.98,890300.0,36.4877,36.7422,36.4123,36.7422,890300.0
2014-05-12 10:30:00,38.99,39.14,38.93,39.14,1226500.0,36.7516,36.893,36.6951,36.893,1226500.0
2014-05-12 11:00:00,39.14,39.31,39.01,39.31,1346500.0,36.893,37.0533,36.7705,37.0533,1346500.0
2014-05-12 11:30:00,39.31,39.34,38.93,39.02,1133200.0,37.0533,37.0816,36.6951,36.7799,1133200.0
2014-05-12 12:00:00,39.01,39.2,38.97,39.08,648500.0,36.7705,36.9496,36.7328,36.8365,648500.0
2014-05-12 12:30:00,39.09,39.15,38.94,38.96,557800.0,36.8459,36.9025,36.7045,36.7234,557800.0
2014-05-12 13:00:00,38.97,39.13,38.96,39.07,358400.0,36.7328,36.8836,36.7234,36.8271,358400.0
2014-05-12 13:30:00,39.07,39.18,39.06,39.11,485600.0,36.8271,36.9307,36.8176,36.8648,485600.0
2014-05-12 14:00:00,39.12,39.3,39.09,39.3,598700.0,36.8742,37.0438,36.8459,37.0438,598700.0
2014-05-12 14:30:00,39.29,39.47,39.28,39.47,886200.0,37.0344,37.2041,37.025,37.2041,886200.0
2014-05-12 15:00:00,39.47,39.49,39.3,39.38,785600.0,37.2041,37.2229,37.0438,37.1193,785600.0
2014-05-12 15:30:00,39.38,39.48,39.31,39.4,1402400.0,37.1193,37.2135,37.0533,37.1381,1402400.0
2014-05-13 09:30:00,38.95,39.35,38.85,39.15,1328700.0,36.7139,37.091,36.6197,36.9025,1328700.0
2014-05-13 10:00:00,39.14,39.48,39.14,39.4,834800.0,36.893,37.2135,36.893,37.1381,834800.0
2014-05-13 10:30:00,39.4,39.7,39.35,39.57,1001000.0,37.1381,37.4209,37.091,37.2983,1001000.0
2014-05-13 11:00:00,39.56,39.71,39.45,39.62,703500.0,37.2889,37.4303,37.1852,37.3455,703500.0
2014-05-13 11:30:00,39.62,39.74,39.41,39.41,743100.0,37.3455,37.4586,37.1475,37.1475,743100.0
2014-05-13 12:00:00,39.45,39.62,39.41,39.45,479900.0,37.1852,37.3455,37.1475,37.1852,479900.0
2014-05-13 12:30:00,39.45,39.5,39.41,39.44,410700.0,37.1852,37.2324,37.1475,37.1758,410700.0
2014-05-13 13:00:00,39.44,39.63,39.43,39.49,443400.0,37.1758,37.3549,37.1664,37.2229,443400.0
2014-05-13 13:30:00,39.48,39.53,39.41,39.47,282500.0,37.2135,37.2606,37.1475,37.2041,282500.0
2014-05-13 14:00:00,39.47,39.59,39.44,39.51,247500.0,37.2041,37.3172,37.1758,37.2418,247500.0
2014-05-13 14:30:00,39.51,39.64,39.46,39.55,451700.0,37.2418,37.3643,37.1947,37.2795,451700.0
2014-05-13 15:00:00,39.54,39.55,39.37,39.41,402800.0,37.2701,37.2795,37.1098,37.1475,402800.0
2014-05-13 15:30:00,39.41,39.45,39.29,39.31,627700.0,37.1475,37.1852,37.0344,37.0533,627700.0
2014-05-14 09:30:00,39.08,39.24,38.76,39.17,1189500.0,36.8365,36.9873,36.5348,36.9213,1189500.0
2014-05-14 10:00:00,39.17,39.21,38.73,38.97,979400.0,36.9213,36.959,36.5066,36.7328,979400.0
2014-05-14 10:30:00,38.97,38.99,38.56,38.58,754800.0,36.7328,36.7516,36.3463,36.3652,754800.0
2014-05-14 11:00:00,38.58,38.76,38.58,38.7,703400.0,36.3652,36.5348,36.3652,36.4783,703400.0
2014-05-14 11:30:00,38.7,38.8,38.6,38.66,490400.0,36.4783,36.5726,36.384,36.4406,490400.0
2014-05-14 12:00:00,38.66,38.82,38.66,38.79,355900.0,36.4406,36.5914,36.4406,36.5631,355900.0
2014-05-14 12:30:00,38.78,38.92,38.73,38.84,281100.0,36.5537,36.6857,36.5066,36.6103,281100.0
2014-05-14 13:00:00,38.84,39.15,38.84,39.06,488100.0,36.6103,36.9025,36.6103,36.8176,488100.0
2014-05-14 13:30:00,39.07,39.12,38.94,39.07,214000.0,36.8271,36.8742,36.7045,36.8271,214000.0
2014-05-14 14:00:00,39.08,39.15,39.06,39.14,262500.0,36.8365,36.9025,36.8176,36.893,262500.0
2014-05-14 14:30:00,39.13,39.14,38.84,38.95,345900.0,36.8836,36.893,36.6103,36.7139,345900.0
2014-05-14 15:00:00,38.94,38.98,38.8,38.93,397000.0,36.7045,36.7422,36.5726,36.6951,397000.0
2014-05-14 15:30:00,38.94,38.94,38.75,38.86,1119700.0,36.7045,36.7045,36.5254,36.6291,1119700.0
2014-05-15 09:30:00,38.55,38.73,38.1,38.37,1622400.0,36.3369,36.5066,35.9127,36.1672,1622400.0
2014-05-15 10:00:00,38.38,38.49,37.96,38.1,1064300.0,36.1767,36.2803,35.7808,35.9127,1064300.0
2014-05-15 10:30:00,38.09,38.13,37.83,37.89,1104100.0,35.9033,35.941,35.6582,35.7148,1104100.0
2014-05-15 11:00:00,37.89,37.9,37.48,37.59,1011800.0,35.7148,35.7242,35.3283,35.432,1011800.0
2014-05-15 11:30:00,37.6,38.04,37.57,37.67,776900.0,35.4414,35.8562,35.4132,35.5074,776900.0
2014-05-15 12:00:00,37.68,37.93,37.67,37.72,489400.0,35.5169,35.7525,35.5074,35.5546,489400.0
2014-05-15 12:30:00,37.72,37.96,37.69,37.87,245800.0,35.5546,35.7808,35.5263,35.6959,245800.0
2014-05-15 13:00:00,37.87,38.2,37.81,38.16,397100.0,35.6959,36.007,35.6394,35.9693,397100.0
2014-05-15 13:30:00,38.16,38.31,38.06,38.2,363900.0,35.9693,36.1107,35.875,36.007,363900.0
2014-05-15 14:00:00,38.21,38.43,38.13,38.38,429300.0,36.0164,36.2238,35.941,36.1767,429300.0
2014-05-15 14:30:00,38.38,38.73,38.34,38.64,506900.0,36.1767,36.5066,36.139,36.4217,506900.0
2014-05-15 15:00:00,38.63,38.67,38.3,38.39,468400.0,36.4123,36.45,36.1013,36.1861,468400.0
2014-05-15 15:30:00,38.4,38.56,38.15,38.19,1473100.0,36.1955,36.3463,35.9599,35.9976,1473100.0
2014-05-16 09:30:00,38.05,38.55,37.77,38.5,899200.0,35.8656,36.3369,35.6017,36.2898,899200.0
2014-05-16 10:00:00,38.5,38.53,37.92,38.1,695600.0,36.2898,36.3181,35.7431,35.9127,695600.0
2014-05-16 10:30:00,38.1,38.21,37.76,37.93,963300.0,35.9127,36.0164,35.5923,35.7525,963300.0
2014-05-16 11:00:00,37.95,38.18,37.84,38.15,530500.0,35.7714,35.9881,35.6677,35.9599,530500.0
2014-05-16 11:30:00,38.15,38.38,38.12,38.37,500600.0,35.9599,36.1767,35.9316,36.1672,500600.0
2014-05-16 12:00:00,38.38,38.52,38.27,38.52,380200.0,36.1767,36.3086,36.073,36.3086,380200.0
2014-05-16 12:30:00,38.52,38.59,38.32,38.39,348900.0,36.3086,36.3746,36.1201,36.1861,348900.0
2014-05-16 13:00:00,38.4,38.49,38.27,38.38,184000.0,36.1955,36.2803,36.073,36.1767,184000.0
2014-05-16 13:30:00,38.37,38.45,38.22,38.33,193500.0,36.1672,36.2426,36.0258,36.1295,193500.0
2014-05-16 14:00:00,38.34,38.35,38.15,38.31,263000.0,36.139,36.1484,35.9599,36.1107,263000.0
2014-05-16 14:30:00,38.33,38.47,38.32,38.46,222400.0,36.1295,36.2615,36.1201,36.2521,222400.0
2014-05-16 15:00:00,38.46,38.68,38.42,38.46,629100.0,36.2521,36.4594,36.2144,36.2521,629100.0
2014-05-16 15:30:00,38.46,38.63,38.44,38.51,839600.0,36.2521,36.4123,36.2332,36.2992,839600.0
2014-05-19 09:30:00,38.49,39.13,38.1,39.0,1224500.0,36.2803,36.8836,35.9127,36.7611,1224500.0
2014-05-19 10:00:00,39.0,39.13,38.88,39.05,870300.0,36.7611,36.8836,36.648,36.8082,870300.0
2014-05-19 10:30:00,39.05,39.11,38.89,39.05,606700.0,36.8082,36.8648,36.6574,36.8082,606700.0
2014-05-19 11:00:00,39.05,39.16,38.85,38.91,740300.0,36.8082,36.9119,36.6197,36.6762,740300.0
2014-05-19 11:30:00,38.91,38.95,38.75,38.85,352200.0,36.6762,36.7139,36.5254,36.6197,352200.0
2014-05-19 12:00:00,38.84,38.92,38.71,38.74,416900.0,36.6103,36.6857,36.4877,36.516,416900.0
2014-05-19 12:30:00,38.75,38.81,38.61,38.7,312700.0,36.5254,36.582,36.3935,36.4783,312700.0
2014-05-19 13:00:00,38.69,38.74,38.56,38.62,243800.0,36.4689,36.516,36.3463,36.4029,243800.0
2014-05-19 13:30:00,38.62,38.75,38.58,38.69,256400.0,36.4029,36.5254,36.3652,36.4689,256400.0
2014-05-19 14:00:00,38.69,38.7,38.5,38.61,357100.0,36.4689,36.4783,36.2898,36.3935,357100.0
2014-05-19 14:30:00,38.62,38.66,38.52,38.62,322900.0,36.4029,36.4406,36.3086,36.4029,322900.0
2014-05-19 15:00:00,38.63,38.69,38.51,38.51,317300.0,36.4123,36.4689,36.2992,36.2992,317300.0
2014-05-19 15:30:00,38.52,38.64,38.52,38.57,708200.0,36.3086,36.4217,36.3086,36.3558,708200.0
2014-05-20 09:30:00,38.54,38.88,38.51,38.55,745000.0,36.3275,36.648,36.2992,36.3369,745000.0
2014-05-20 10:00:00,38.58,38.76,38.52,38.58,494200.0,36.3652,36.5348,36.3086,36.3652,494200.0
2014-05-20 10:30:00,38.57,38.78,38.53,38.64,505400.0,36.3558,36.5537,36.3181,36.4217,505400.0
2014-05-20 11:00:00,38.64,38.71,38.59,38.69,250100.0,36.4217,36.4877,36.3746,36.4689,250100.0
2014-05-20 11:30:00,38.67,38.75,38.59,38.61,296800.0,36.45,36.5254,36.3746,36.3935,296800.0
2014-05-20 12:00:00,38.6,38.64,38.51,38.56,274400.0,36.384,36.4217,36.2992,36.3463,274400.0
2014-05-20 12:30:00,38.56,38.63,38.4,38.42,258000.0,36.3463,36.4123,36.1955,36.2144,258000.0
2014-05-20 13:00:00,38.42,38.43,38.08,38.17,470300.0,36.2144,36.2238,35.8939,35.9787,470300.0
2014-05-20 13:30:00,38.17,38.34,38.02,38.04,406800.0,35.9787,36.139,35.8373,35.8562,406800.0
2014-05-20 14:00:00,38.04,38.29,38.02,38.26,257100.0,35.8562,36.0918,35.8373,36.0636,257100.0
2014-05-20 14:30:00,38.25,38.27,38.08,38.09,302100.0,36.0541,36.073,35.8939,35.9033,302100.0
2014-05-20 15:00:00,38.09,38.47,38.09,38.47,379300.0,35.9033,36.2615,35.9033,36.2615,379300.0
2014-05-20 15:30:00,38.47,38.65,38.2,38.24,1152400.0,36.2615,36.4312,36.007,36.0447,1152400.0
2014-05-21 09:30:00,38.28,38.74,38.28,38.65,942400.0,36.0824,36.516,36.0824,36.4312,942400.0
2014-05-21 10:00:00,38.65,38.75,38.57,38.69,521900.0,36.4312,36.5254,36.3558,36.4689,521900.0
2014-05-21 10:30:00,38.69,38.85,38.67,38.72,628200.0,36.4689,36.6197,36.45,36.4971,628200.0
2014-05-21 11:00:00,38.73,38.75,38.64,38.7,353300.0,36.5066,36.5254,36.4217,36.4783,353300.0
2014-05-21 11:30:00,38.71,38.72,38.21,38.27,678100.0,36.4877,36.4971,36.0164,36.073,678100.0
2014-05-21 12:00:00,38.26,38.37,38.15,38.25,362500.0,36.0636,36.1672,35.9599,36.0541,362500.0
2014-05-21 12:30:00,38.26,38.39,38.2,38.33,254900.0,36.0636,36.1861,36.007,36.1295,254900.0
2014-05-21 13:00:00,38.34,38.36,38.28,38.34,262400.0,36.139,36.1578,36.0824,36.139,262400.0
2014-05-21 13:30:00,38.34,38.35,38.21,38.22,181600.0,36.139,36.1484,36.0164,36.0258,181600.0
2014-05-21 14:00:00,38.22,38.24,38.05,38.19,516400.0,36.0258,36.0447,35.8656,35.9976,516400.0
2014-05-21 14:30:00,38.2,38.26,38.17,38.23,233400.0,36.007,36.0636,35.9787,36.0353,233400.0
2014-05-21 15:00:00,38.23,38.36,38.22,38.32,422800.0,36.0353,36.1578,36.0258,36.1201,422800.0
2014-05-21 15:30:00,38.32,38.42,38.3,38.32,727000.0,36.1201,36.2144,36.1013,36.1201,727000.0
2014-05-22 09:30:00,38.3,38.8,38.3,38.69,746400.0,36.1013,36.5726,36.1013,36.4689,746400.0
2014-05-22 10:00:00,38.7,38.73,38.31,38.45,538100.0,36.4783,36.5066,36.1107,36.2426,538100.0
2014-05-22 10:30:00,38.46,38.53,38.42,38.47,431800.0,36.2521,36.3181,36.2144,36.2615,431800.0
2014-05-22 11:00:00,38.46,38.51,38.38,38.5,338500.0,36.2521,36.2992,36.1767,36.2898,338500.0
2014-05-22 11:30:00,38.5,38.53,38.32,38.49,402000.0,36.2898,36.3181,36.1201,36.2803,402000.0
2014-05-22 12:00:00,38.49,38.55,38.44,38.52,300500.0,36.2803,36.3369,36.2332,36.3086,300500.0
2014-05-22 12:30:00,38.52,38.57,38.49,38.54,224100.0,36.3086,36.3558,36.2803,36.3275,224100.0
2014-05-22 13:00:00,38.55,38.74,38.54,38.73,342900.0,36.3369,36.516,36.3275,36.5066,342900.0
2014-05-22 13:30:00,38.72,38.88,38.69,38.7,603700.0,36.4971,36.648,36.4689,36.4783,603700.0
2014-05-22 14:00:00,38.7,38.77,38.68,38.69,331500.0,36.4783,36.5443,36.4594,36.4689,331500.0
2014-05-22 14:30:00,38.7,38.86,38.66,38.8,385100.0,36.4783,36.6291,36.4406,36.5726,385100.0
2014-05-22 15:00:00,38.8,38.81,38.67,38.73,459100.0,36.5726,36.582,36.45,36.5066,459100.0
2014-05-22 15:30:00,38.73,38.8,38.68,38.72,766300.0,36.5066,36.5726,36.4594,36.4971,766300.0
2014-05-23 09:30:00,38.53,39.07,38.53,38.95,715400.0,36.3181,36.8271,36.3181,36.7139,715400.0
2014-05-23 10:00:00,38.95,39.15,38.84,39.03,828000.0,36.7139,36.9025,36.6103,36.7893,828000.0
2014-05-23 10:30:00,39.03,39.08,38.86,39.0,874000.0,36.7893,36.8365,36.6291,36.7611,874000.0
2014-05-23 11:00:00,39.0,39.1,38.91,39.06,801700.0,36.7611,36.8553,36.6762,36.8176,801700.0
2014-05-23 11:30:00,39.07,39.45,39.06,39.41,1620100.0,36.8271,37.1852,36.8176,37.1475,1620100.0
2014-05-23 12:00:00,39.42,39.5,39.36,39.41,776200.0,37.157,37.2324,37.1004,37.1475,776200.0
2014-05-23 12:30:00,39.4,39.41,39.18,39.2,486400.0,37.1381,37.1475,36.9307,36.9496,486400.0
2014-05-23 13:00:00,39.18,39.31,39.07,39.21,364700.0,36.9307,37.0533,36.8271,36.959,364700.0
2014-05-23 13:30:00,39.21,39.26,39.07,39.08,495500.0,36.959,37.0061,36.8271,36.8365,495500.0
2014-05-23 14:00:00,39.08,39.12,39.0,39.09,490400.0,36.8365,36.8742,36.7611,36.8459,490400.0
2014-05-23 14:30:00,39.09,39.15,39.01,39.13,442900.0,36.8459,36.9025,36.7705,36.8836,442900.0
2014-05-23 15:00:00,39.13,39.2,39.08,39.1,342300.0,36.8836,36.9496,36.8365,36.8553,342300.0
2014-05-23 15:30:00,39.1,39.16,39.03,39.11,861900.0,36.8553,36.9119,36.7893,36.8648,861900.0
2014-05-27 09:30:00,39.38,39.89,39.25,39.83,2005600.0,37.1193,37.6,36.9967,37.5434,2005600.0
2014-05-27 10:00:00,39.83,39.93,39.73,39.84,939600.0,37.5434,37.6377,37.4492,37.5528,939600.0
2014-05-27 10:30:00,39.83,39.86,39.67,39.8,569800.0,37.5434,37.5717,37.3926,37.5151,569800.0
2014-05-27 11:00:00,39.79,39.84,39.67,39.74,620000.0,37.5057,37.5528,37.3926,37.4586,620000.0
2014-05-27 11:30:00,39.74,39.74,39.4,39.5,536700.0,37.4586,37.4586,37.1381,37.2324,536700.0
2014-05-27 12:00:00,39.5,39.51,39.4,39.46,579400.0,37.2324,37.2418,37.1381,37.1947,579400.0
2014-05-27 12:30:00,39.46,39.6,39.43,39.44,299000.0,37.1947,37.3266,37.1664,37.1758,299000.0
2014-05-27 13:00:00,39.43,39.56,39.33,39.37,498100.0,37.1664,37.2889,37.0721,37.1098,498100.0
2014-05-27 13:30:00,39.36,39.46,39.23,39.45,436200.0,37.1004,37.1947,36.9779,37.1852,436200.0
2014-05-27 14:00:00,39.46,39.51,39.41,39.49,225200.0,37.1947,37.2418,37.1475,37.2229,225200.0
2014-05-27 14:30:00,39.5,39.52,39.35,39.44,341300.0,37.2324,37.2512,37.091,37.1758,341300.0
2014-05-27 15:00:00,39.44,39.5,39.32,39.43,538800.0,37.1758,37.2324,37.0627,37.1664,538800.0
2014-05-27 15:30:00,39.43,39.48,39.35,39.35,940200.0,37.1664,37.2135,37.091,37.091,940200.0
2014-05-28 09:30:00,39.4,39.6,39.4,39.5,1130600.0,37.1381,37.3266,37.1381,37.2324,1130600.0
2014-05-28 10:00:00,39.5,39.52,39.19,39.46,525300.0,37.2324,37.2512,36.9402,37.1947,525300.0
2014-05-28 10:30:00,39.46,39.5,39.4,39.49,235000.0,37.1947,37.2324,37.1381,37.2229,235000.0
2014-05-28 11:00:00,39.49,39.56,39.39,39.48,408000.0,37.2229,37.2889,37.1287,37.2135,408000.0
2014-05-28 11:30:00,39.48,39.74,39.46,39.64,639000.0,37.2135,37.4586,37.1947,37.3643,639000.0
2014-05-28 12:00:00,39.64,39.74,39.58,39.7,459600.0,37.3643,37.4586,37.3078,37.4209,459600.0
2014-05-28 12:30:00,39.69,39.74,39.63,39.7,310800.0,37.4115,37.4586,37.3549,37.4209,310800.0
2014-05-28 13:00:00,39.7,39.72,39.63,39.69,188700.0,37.4209,37.4397,37.3549,37.4115,188700.0
2014-05-28 13:30:00,39.69,40.0,39.69,39.91,1052100.0,37.4115,37.7037,37.4115,37.6188,1052100.0
2014-05-28 14:00:00,39.91,40.0,39.8,39.99,575000.0,37.6188,37.7037,37.5151,37.6942,575000.0
2014-05-28 14:30:00,39.99,40.33,39.95,39.99,2506000.0,37.6942,38.0147,37.6565,37.6942,2506000.0
2014-05-28 15:00:00,40.0,40.01,39.88,39.91,563500.0,37.7037,37.7131,37.5906,37.6188,563500.0
2014-05-28 15:30:00,39.91,39.97,39.79,39.8,1120900.0,37.6188,37.6754,37.5057,37.5151,1120900.0
2014-05-29 09:30:00,39.89,40.27,39.84,40.24,2019300.0,37.6,37.9582,37.5528,37.9299,2019300.0
2014-05-29 10:00:00,40.24,40.25,39.81,40.0,1015100.0,37.9299,37.9393,37.5246,37.7037,1015100.0
2014-05-29 10:30:00,40.0,40.14,39.92,40.1,425300.0,37.7037,37.8356,37.6283,37.7979,425300.0
2014-05-29 11:00:00,40.09,40.1,39.73,39.75,622700.0,37.7885,37.7979,37.4492,37.468,622700.0
2014-05-29 11:30:00,39.75,39.77,39.36,39.61,1028000.0,37.468,37.4869,37.1004,37.3361,1028000.0
2014-05-29 12:00:00,39.61,39.89,39.6,39.88,468000.0,37.3361,37.6,37.3266,37.5906,468000.0
2014-05-29 12:30:00,39.89,39.98,39.82,39.92,296100.0,37.6,37.6848,37.534,37.6283,296100.0
2014-05-29 13:00:00,39.91,39.95,39.84,39.91,320000.0,37.6188,37.6565,37.5528,37.6188,320000.0
2014-05-29 13:30:00,39.91,39.92,39.69,39.89,336800.0,37.6188,37.6283,37.4115,37.6,336800.0
2014-05-29 14:00:00,39.89,40.01,39.86,39.98,478500.0,37.6,37.7131,37.5717,37.6848,478500.0
2014-05-29 14:30:00,39.98,40.04,39.93,39.98,516500.0,37.6848,37.7414,37.6377,37.6848,516500.0
2014-05-29 15:00:00,39.98,39.99,39.83,39.83,358700.0,37.6848,37.6942,37.5434,37.5434,358700.0
2014-05-29 15:30:00,39.84,39.92,39.71,39.82,1116300.0,37.5528,37.6283,37.4303,37.534,1116300.0
2014-05-30 09:30:00,39.83,39.99,39.75,39.85,677700.0,37.5434,37.6942,37.468,37.5623,677700.0
2014-05-30 10:00:00,39.85,40.0,39.68,39.88,615900.0,37.5623,37.7037,37.402,37.5906,615900.0
2014-05-30 10:30:00,39.89,39.95,39.75,39.92,279000.0,37.6,37.6565,37.468,37.6283,279000.0
2014-05-30 11:00:00,39.93,40.0,39.88,39.95,327600.0,37.6377,37.7037,37.5906,37.6565,327600.0
2014-05-30 11:30:00,39.94,40.0,39.93,39.97,523100.0,37.6471,37.7037,37.6377,37.6754,523100.0
2014-05-30 12:00:00,39.98,40.05,39.88,39.91,548900.0,37.6848,37.7508,37.5906,37.6188,548900.0
2014-05-30 12:30:00,39.92,39.96,39.79,39.93,409700.0,37.6283,37.666,37.5057,37.6377,409700.0
2014-05-30 13:00:00,39.92,40.0,39.86,39.96,344200.0,37.6283,37.7037,37.5717,37.666,344200.0
2014-05-30 13:30:00,39.96,39.99,39.9,39.96,444600.0,37.666,37.6942,37.6094,37.666,444600.0
2014-05-30 14:00:00,39.96,40.01,39.94,39.98,437000.0,37.666,37.7131,37.6471,37.6848,437000.0
2014-05-30 14:30:00,39.97,40.09,39.97,40.02,657500.0,37.6754,37.7885,37.6754,37.7225,657500.0
2014-05-30 15:00:00,40.02,40.17,40.0,40.02,808300.0,37.7225,37.8639,37.7037,37.7225,808300.0
2014-05-30 15:30:00,40.02,40.18,40.02,40.16,1281200.0,37.7225,37.8733,37.7225,37.8545,1281200.0
2014-06-02 09:30:00,40.0,40.68,40.0,40.59,1259100.0,37.7037,38.3446,37.7037,38.2598,1259100.0
2014-06-02 10:00:00,40.59,40.65,40.13,40.65,695300.0,38.2598,38.3163,37.8262,38.3163,695300.0
2014-06-02 10:30:00,40.64,40.67,40.46,40.67,502400.0,38.3069,38.3352,38.1373,38.3352,502400.0
2014-06-02 11:00:00,40.67,40.8,40.61,40.74,698900.0,38.3352,38.4577,38.2786,38.4012,698900.0
2014-06-02 11:30:00,40.74,40.77,40.62,40.71,495200.0,38.4012,38.4295,38.2881,38.3729,495200.0
2014-06-02 12:00:00,40.71,40.82,40.68,40.79,413600.0,38.3729,38.4766,38.3446,38.4483,413600.0
2014-06-02 12:30:00,40.79,40.82,40.69,40.72,241600.0,38.4483,38.4766,38.3541,38.3823,241600.0
2014-06-02 13:00:00,40.72,40.84,40.72,40.84,358600.0,38.3823,38.4954,38.3823,38.4954,358600.0
2014-06-02 13:30:00,40.84,40.92,40.81,40.91,559800.0,38.4954,38.5708,38.4672,38.5614,559800.0
2014-06-02 14:00:00,40.92,41.1,40.91,40.97,1052000.0,38.5708,38.7405,38.5614,38.618,1052000.0
2014-06-02 14:30:00,40.98,41.24,40.93,41.23,849000.0,38.6274,38.8725,38.5803,38.8631,849000.0
2014-06-02 15:00:00,41.22,41.23,41.12,41.15,563100.0,38.8536,38.8631,38.7594,38.7876,563100.0
2014-06-02 15:30:00,41.15,41.25,41.14,41.22,1394700.0,38.7876,38.8819,38.7782,38.8536,1394700.0
2014-06-03 09:30:00,41.13,41.8,41.11,41.8,1377400.0,38.7688,39.4003,38.7499,39.4003,1377400.0
2014-06-03 10:00:00,41.8,42.09,41.75,41.85,1494600.0,39.4003,39.6737,39.3532,39.4475,1494600.0
2014-06-03 10:30:00,41.86,41.97,41.6,41.68,766700.0,39.4569,39.5606,39.2118,39.2872,766700.0
2014-06-03 11:00:00,41.68,41.68,41.15,41.39,886200.0,39.2872,39.2872,38.7876,39.0139,886200.0
2014-06-03 11:30:00,41.39,41.42,41.22,41.3,444900.0,39.0139,39.0421,38.8536,38.929,444900.0
2014-06-03 12:00:00,41.3,41.4,41.22,41.31,398200.0,38.929,39.0233,38.8536,38.9385,398200.0
2014-06-03 12:30:00,41.31,41.4,41.3,41.39,261000.0,38.9385,39.0233,38.929,39.0139,261000.0
2014-06-03 13:00:00,41.37,41.51,41.32,41.49,385500.0,38.995,39.127,38.9479,39.1081,385500.0
2014-06-03 13:30:00,41.49,41.58,41.4,41.54,262700.0,39.1081,39.193,39.0233,39.1553,262700.0
2014-06-03 14:00:00,41.54,41.62,41.5,41.58,491000.0,39.1553,39.2307,39.1176,39.193,491000.0
2014-06-03 14:30:00,41.58,41.62,41.36,41.42,385000.0,39.193,39.2307,38.9856,39.0421,385000.0
2014-06-03 15:00:00,41.41,41.46,41.35,41.39,326600.0,39.0327,39.0798,38.9762,39.0139,326600.0
2014-06-03 15:30:00,41.39,41.5,41.35,41.44,826900.0,39.0139,39.1176,38.9762,39.061,826900.0
2014-06-04 09:30:00,41.36,41.7,41.2,41.61,1051600.0,38.9856,39.3061,38.8348,39.2212,1051600.0
2014-06-04 10:00:00,41.61,41.79,41.52,41.77,698000.0,39.2212,39.3909,39.1364,39.372,698000.0
2014-06-04 10:30:00,41.76,42.06,41.71,42.05,625500.0,39.3626,39.6454,39.3155,39.636,625500.0
2014-06-04 11:00:00,42.06,42.42,41.94,42.41,951700.0,39.6454,39.9847,39.5323,39.9753,951700.0
2014-06-04 11:30:00,42.41,42.46,42.12,42.46,1094900.0,39.9753,40.0224,39.702,40.0224,1094900.0
2014-06-04 12:00:00,42.45,42.56,42.39,42.49,534900.0,40.013,40.1167,39.9565,40.0507,534900.0
2014-06-04 12:30:00,42.5,42.5,42.34,42.43,463900.0,40.0601,40.0601,39.9093,39.9942,463900.0
2014-06-04 13:00:00,42.43,42.55,42.39,42.46,609700.0,39.9942,40.1073,39.9565,40.0224,609700.0
2014-06-04 13:30:00,42.46,42.55,42.25,42.39,526300.0,40.0224,40.1073,39.8245,39.9565,526300.0
2014-06-04 14:00:00,42.39,42.53,42.35,42.45,484700.0,39.9565,40.0884,39.9188,40.013,484700.0
2014-06-04 14:30:00,42.45,42.55,42.37,42.52,1022900.0,40.013,40.1073,39.9376,40.079,1022900.0
2014-06-04 15:00:00,42.52,42.75,42.46,42.75,1003000.0,40.079,40.2958,40.0224,40.2958,1003000.0
2014-06-04 15:30:00,42.75,42.9,42.7,42.79,1869000.0,40.2958,40.4372,40.2487,40.3335,1869000.0
2014-06-05 09:30:00,43.0,43.49,42.93,42.99,1811800.0,40.5314,40.9933,40.4655,40.522,1811800.0
2014-06-05 10:00:00,43.0,43.0,42.57,42.95,1062200.0,40.5314,40.5314,40.1261,40.4843,1062200.0
2014-06-05 10:30:00,42.95,43.06,42.68,42.74,622900.0,40.4843,40.588,40.2298,40.2864,622900.0
2014-06-05 11:00:00,42.73,42.82,42.66,42.74,364000.0,40.2769,40.3618,40.211,40.2864,364000.0
2014-06-05 11:30:00,42.74,42.99,42.74,42.9,314900.0,40.2864,40.522,40.2864,40.4372,314900.0
2014-06-05 12:00:00,42.9,42.96,42.86,42.91,158400.0,40.4372,40.4937,40.3995,40.4466,158400.0
2014-06-05 12:30:00,42.91,42.97,42.81,42.89,252300.0,40.4466,40.5032,40.3523,40.4278,252300.0
2014-06-05 13:00:00,42.89,42.95,42.67,42.71,378400.0,40.4278,40.4843,40.2204,40.2581,378400.0
2014-06-05 13:30:00,42.7,42.78,42.41,42.46,447300.0,40.2487,40.3241,39.9753,40.0224,447300.0
2014-06-05 14:00:00,42.47,42.59,42.38,42.54,434500.0,40.0319,40.145,39.947,40.0978,434500.0
2014-06-05 14:30:00,42.53,42.55,42.27,42.27,496200.0,40.0884,40.1073,39.8433,39.8433,496200.0
2014-06-05 15:00:00,42.28,42.48,42.27,42.35,442700.0,39.8528,40.0413,39.8433,39.9188,442700.0
2014-06-05 15:30:00,42.36,42.44,42.3,42.41,927400.0,39.9282,40.0036,39.8716,39.9753,927400.0
2014-06-06 09:30:00,42.45,43.07,42.42,43.02,3234000.0,40.013,40.5974,39.9847,40.5503,3234000.0
2014-06-06 10:00:00,43.03,43.17,42.97,43.14,1791800.0,40.5597,40.6917,40.5032,40.6634,1791800.0
2014-06-06 10:30:00,43.12,43.2,42.96,43.12,1922800.0,40.6445,40.72,40.4937,40.6445,1922800.0
2014-06-06 11:00:00,43.15,43.44,43.12,43.34,1936400.0,40.6728,40.9462,40.6445,40.8519,1936400.0
2014-06-06 11:30:00,43.33,43.46,43.16,43.38,1956600.0,40.8425,40.965,40.6823,40.8896,1956600.0
2014-06-06 12:00:00,43.37,43.63,43.37,43.58,1533800.0,40.8802,41.1253,40.8802,41.0781,1533800.0
2014-06-06 12:30:00,43.58,43.65,43.47,43.59,1732800.0,41.0781,41.1441,40.9745,41.0876,1732800.0
2014-06-06 13:00:00,43.59,43.63,43.47,43.62,1662800.0,41.0876,41.1253,40.9745,41.1158,1662800.0
2014-06-06 13:30:00,43.62,43.66,43.53,43.6,1738200.0,41.1158,41.1535,41.031,41.097,1738200.0
2014-06-06 14:00:00,43.61,43.63,43.57,43.61,658800.0,41.1064,41.1253,41.0687,41.1064,658800.0
2014-06-06 14:30:00,43.61,43.64,43.56,43.62,1454000.0,41.1064,41.1347,41.0593,41.1158,1454000.0
2014-06-06 15:00:00,43.61,43.8,43.61,43.72,1833400.0,41.1064,41.2855,41.1064,41.2101,1833400.0
2014-06-06 15:30:00,43.73,43.92,43.66,43.88,3431800.0,41.2195,41.3986,41.1535,41.3609,3431800.0
2014-06-09 09:30:00,44.0,44.33,43.82,44.07,1823600.0,41.474,41.7851,41.3044,41.54,1823600.0
2014-06-09 10:00:00,44.07,44.43,43.98,44.37,1183300.0,41.54,41.8793,41.4552,41.8228,1183300.0
2014-06-09 10:30:00,44.37,44.37,44.16,44.21,1061000.0,41.8228,41.8228,41.6248,41.672,1061000.0
2014-06-09 11:00:00,44.21,44.22,44.01,44.2,656600.0,41.672,41.6814,41.4835,41.6625,656600.0
2014-06-09 11:30:00,44.19,44.2,43.99,44.02,449000.0,41.6531,41.6625,41.4646,41.4929,449000.0
2014-06-09 12:00:00,44.01,44.02,43.53,43.66,657700.0,41.4835,41.4929,41.031,41.1535,657700.0
2014-06-09 12:30:00,43.66,43.93,43.66,43.71,444200.0,41.1535,41.408,41.1535,41.2007,444200.0
2014-06-09 13:00:00,43.71,43.73,43.47,43.52,578900.0,41.2007,41.2195,40.9745,41.0216,578900.0
2014-06-09 13:30:00,43.52,43.52,43.26,43.39,808400.0,41.0216,41.0216,40.7765,40.899,808400.0
2014-06-09 14:00:00,43.39,43.42,43.08,43.16,768400.0,40.899,40.9273,40.6068,40.6823,768400.0
2014-06-09 14:30:00,43.16,43.38,43.07,43.25,478000.0,40.6823,40.8896,40.5974,40.7671,478000.0
2014-06-09 15:00:00,43.26,43.74,43.24,43.7,884500.0,40.7765,41.229,40.7577,41.1913,884500.0
2014-06-09 15:30:00,43.69,43.74,43.53,43.57,1128200.0,41.1818,41.229,41.031,41.0687,1128200.0
2014-06-10 09:30:00,43.5,43.66,43.25,43.31,1210100.0,41.0027,41.1535,40.7671,40.8236,1210100.0
2014-06-10 10:00:00,43.31,43.38,42.93,43.23,1151600.0,40.8236,40.8896,40.4655,40.7482,1151600.0
2014-06-10 10:30:00,43.22,43.25,43.11,43.23,659000.0,40.7388,40.7671,40.6351,40.7482,659000.0
2014-06-10 11:00:00,43.24,43.47,43.16,43.34,589000.0,40.7577,40.9745,40.6823,40.8519,589000.0
2014-06-10 11:30:00,43.34,43.38,43.15,43.36,404700.0,40.8519,40.8896,40.6728,40.8708,404700.0
2014-06-10 12:00:00,43.36,43.42,43.27,43.37,431300.0,40.8708,40.9273,40.7859,40.8802,431300.0
2014-06-10 12:30:00,43.38,43.86,43.37,43.8,879600.0,40.8896,41.3421,40.8802,41.2855,879600.0
2014-06-10 13:00:00,43.8,43.81,43.64,43.69,356200.0,41.2855,41.2949,41.1347,41.1818,356200.0
2014-06-10 13:30:00,43.7,43.7,43.54,43.54,285100.0,41.1913,41.1913,41.0404,41.0404,285100.0
2014-06-10 14:00:00,43.54,43.55,43.24,43.53,504900.0,41.0404,41.0499,40.7577,41.031,504900.0
2014-06-10 14:30:00,43.52,43.54,43.31,43.4,327100.0,41.0216,41.0404,40.8236,40.9085,327100.0
2014-06-10 15:00:00,43.4,43.55,43.37,43.55,410900.0,40.9085,41.0499,40.8802,41.0499,410900.0
2014-06-10 15:30:00,43.56,43.72,43.55,43.66,759200.0,41.0593,41.2101,41.0499,41.1535,759200.0
2014-06-11 09:30:00,42.9,43.29,42.44,42.52,1877300.0,40.4372,40.8048,40.0036,40.079,1877300.0
2014-06-11 10:00:00,42.51,42.53,42.12,42.51,2004600.0,40.0696,40.0884,39.702,40.0696,2004600.0
2014-06-11 10:30:00,42.49,42.51,42.03,42.09,1096300.0,40.0507,40.0696,39.6171,39.6737,1096300.0
2014-06-11 11:00:00,42.08,42.5,42.08,42.39,799300.0,39.6643,40.0601,39.6643,39.9565,799300.0
2014-06-11 11:30:00,42.4,42.8,42.38,42.7,900200.0,39.9659,40.3429,39.947,40.2487,900200.0
2014-06-11 12:00:00,42.7,42.73,42.54,42.57,701200.0,40.2487,40.2769,40.0978,40.1261,701200.0
2014-06-11 12:30:00,42.57,42.66,42.55,42.61,413400.0,40.1261,40.211,40.1073,40.1638,413400.0
2014-06-11 13:00:00,42.61,42.61,42.47,42.51,733100.0,40.1638,40.1638,40.0319,40.0696,733100.0
2014-06-11 13:30:00,42.52,42.53,42.39,42.4,675600.0,40.079,40.0884,39.9565,39.9659,675600.0
2014-06-11 14:00:00,42.41,42.43,42.21,42.41,662300.0,39.9753,39.9942,39.7868,39.9753,662300.0
2014-06-11 14:30:00,42.43,42.63,42.37,42.58,512000.0,39.9942,40.1827,39.9376,40.1355,512000.0
2014-06-11 15:00:00,42.58,42.58,42.38,42.49,677100.0,40.1355,40.1355,39.947,40.0507,677100.0
2014-06-11 15:30:00,42.49,42.52,42.28,42.29,1214500.0,40.0507,40.079,39.8528,39.8622,1214500.0
2014-06-12 09:30:00,41.3,41.41,39.51,39.79,7652800.0,38.929,39.0327,37.2418,37.5057,7652800.0
2014-06-12 10:00:00,39.78,40.28,39.66,39.68,4138800.0,37.4963,37.9676,37.3832,37.402,4138800.0
2014-06-12 10:30:00,39.69,39.85,39.19,39.5,3535500.0,37.4115,37.5623,36.9402,37.2324,3535500.0
2014-06-12 11:00:00,39.5,40.07,39.25,40.06,2754800.0,37.2324,37.7696,36.9967,37.7602,2754800.0
2014-06-12 11:30:00,40.06,40.09,39.73,39.75,1132900.0,37.7602,37.7885,37.4492,37.468,1132900.0
2014-06-12 12:00:00,39.74,39.8,39.46,39.58,1436100.0,37.4586,37.5151,37.1947,37.3078,1436100.0
2014-06-12 12:30:00,39.57,39.73,39.34,39.41,1211600.0,37.2983,37.4492,37.0816,37.1475,1211600.0
2014-06-12 13:00:00,39.41,39.83,39.3,39.3,1056800.0,37.1475,37.5434,37.0438,37.0438,1056800.0
2014-06-12 13:30:00,39.31,39.43,38.86,39.14,2707600.0,37.0533,37.1664,36.6291,36.893,2707600.0
2014-06-12 14:00:00,39.14,39.29,39.08,39.21,1386200.0,36.893,37.0344,36.8365,36.959,1386200.0
2014-06-12 14:30:00,39.21,39.48,39.02,39.45,1287600.0,36.959,37.2135,36.7799,37.1852,1287600.0
2014-06-12 15:00:00,39.45,39.96,39.3,39.9,2425800.0,37.1852,37.666,37.0438,37.6094,2425800.0
2014-06-12 15:30:00,39.9,40.22,39.75,40.21,4357700.0,37.6094,37.911,37.468,37.9016,4357700.0
2014-06-13 09:30:00,40.25,40.5,39.75,40.17,2865500.0,37.9393,38.175,37.468,37.8639,2865500.0
2014-06-13 10:00:00,40.17,40.33,39.55,40.18,1501500.0,37.8639,38.0147,37.2795,37.8733,1501500.0
2014-06-13 10:30:00,40.17,40.61,40.07,40.58,1206800.0,37.8639,38.2786,37.7696,38.2504,1206800.0
2014-06-13 11:00:00,40.57,40.7,40.22,40.32,889500.0,38.2409,38.3635,37.911,38.0053,889500.0
2014-06-13 11:30:00,40.33,40.52,40.22,40.51,827300.0,38.0147,38.1938,37.911,38.1844,827300.0
2014-06-13 12:00:00,40.5,40.61,40.31,40.31,674200.0,38.175,38.2786,37.9959,37.9959,674200.0
2014-06-13 12:30:00,40.32,40.49,40.32,40.45,470300.0,38.0053,38.1655,38.0053,38.1278,470300.0
2014-06-13 13:00:00,40.45,40.51,40.41,40.5,390300.0,38.1278,38.1844,38.0901,38.175,390300.0
2014-06-13 13:30:00,40.5,40.65,40.41,40.63,406900.0,38.175,38.3163,38.0901,38.2975,406900.0
2014-06-13 14:00:00,40.64,40.84,40.63,40.78,505400.0,38.3069,38.4954,38.2975,38.4389,505400.0
2014-06-13 14:30:00,40.78,40.93,40.72,40.82,579400.0,38.4389,38.5803,38.3823,38.4766,579400.0
2014-06-13 15:00:00,40.82,40.92,40.42,40.42,624900.0,38.4766,38.5708,38.0996,38.0996,624900.0
2014-06-13 15:30:00,40.43,40.55,40.33,40.38,1700900.0,38.109,38.2221,38.0147,38.0618,1700900.0
2014-06-16 09:30:00,39.69,40.93,39.67,40.67,1885500.0,37.4115,38.5803,37.3926,38.3352,1885500.0
2014-06-16 10:00:00,40.66,40.96,40.5,40.6,1193300.0,38.3258,38.6086,38.175,38.2692,1193300.0
2014-06-16 10:30:00,40.6,40.68,40.44,40.57,998600.0,38.2692,38.3446,38.1184,38.2409,998600.0
2014-06-16 11:00:00,40.58,40.67,40.14,40.32,863100.0,38.2504,38.3352,37.8356,38.0053,863100.0
2014-06-16 11:30:00,40.32,40.32,40.03,40.07,748200.0,38.0053,38.0053,37.7319,37.7696,748200.0
2014-06-16 12:00:00,40.06,40.38,40.01,40.3,596500.0,37.7602,38.0618,37.7131,37.9864,596500.0
2014-06-16 12:30:00,40.31,40.57,40.3,40.52,366400.0,37.9959,38.2409,37.9864,38.1938,366400.0
2014-06-16 13:00:00,40.52,40.66,40.49,40.63,481400.0,38.1938,38.3258,38.1655,38.2975,481400.0
2014-06-16 13:30:00,40.63,40.92,40.63,40.89,666000.0,38.2975,38.5708,38.2975,38.5426,666000.0
2014-06-16 14:00:00,40.89,40.99,40.86,40.96,577800.0,38.5426,38.6368,38.5143,38.6086,577800.0
2014-06-16 14:30:00,40.95,41.06,40.95,41.01,934000.0,38.5991,38.7028,38.5991,38.6557,934000.0
2014-06-16 15:00:00,41.01,41.27,40.98,41.15,1256900.0,38.6557,38.9008,38.6274,38.7876,1256900.0
2014-06-16 15:30:00,41.16,41.29,41.05,41.06,2368800.0,38.7971,38.9196,38.6934,38.7028,2368800.0
2014-06-17 09:30:00,41.08,41.98,40.76,41.64,1835400.0,38.7217,39.57,38.42,39.2495,1835400.0
2014-06-17 10:00:00,41.63,41.85,41.59,41.69,910000.0,39.2401,39.4475,39.2024,39.2966,910000.0
2014-06-17 10:30:00,41.69,41.74,41.15,41.39,1083800.0,39.2966,39.3438,38.7876,39.0139,1083800.0
2014-06-17 11:00:00,41.41,41.68,41.32,41.59,654400.0,39.0327,39.2872,38.9479,39.2024,654400.0
2014-06-17 11:30:00,41.59,41.85,41.58,41.72,616400.0,39.2024,39.4475,39.193,39.3249,616400.0
2014-06-17 12:00:00,41.73,41.86,41.66,41.82,472600.0,39.3343,39.4569,39.2684,39.4192,472600.0
2014-06-17 12:30:00,41.82,41.85,41.76,41.8,770000.0,39.4192,39.4475,39.3626,39.4003,770000.0
2014-06-17 13:00:00,41.81,41.99,41.76,41.78,582700.0,39.4098,39.5794,39.3626,39.3815,582700.0
2014-06-17 13:30:00,41.77,41.95,41.7,41.95,538200.0,39.372,39.5417,39.3061,39.5417,538200.0
2014-06-17 14:00:00,41.95,42.09,41.91,42.07,658600.0,39.5417,39.6737,39.504,39.6548,658600.0
2014-06-17 14:30:00,42.07,42.19,42.01,42.1,553500.0,39.6548,39.7679,39.5983,39.6831,553500.0
2014-06-17 15:00:00,42.1,42.14,41.61,41.62,780200.0,39.6831,39.7208,39.2212,39.2307,780200.0
2014-06-17 15:30:00,41.62,41.91,41.51,41.86,1327600.0,39.2307,39.504,39.127,39.4569,1327600.0
2014-06-18 09:30:00,41.93,42.19,41.57,42.01,1125400.0,39.5229,39.7679,39.1835,39.5983,1125400.0
2014-06-18 10:00:00,42.02,42.24,41.92,42.24,801600.0,39.6077,39.8151,39.5134,39.8151,801600.0
2014-06-18 10:30:00,42.23,42.37,42.12,42.16,680700.0,39.8056,39.9376,39.702,39.7397,680700.0
2014-06-18 11:00:00,42.16,42.31,42.01,42.03,597800.0,39.7397,39.881,39.5983,39.6171,597800.0
2014-06-18 11:30:00,42.03,42.05,41.93,42.0,600200.0,39.6171,39.636,39.5229,39.5888,600200.0
2014-06-18 12:00:00,42.01,42.01,41.92,41.95,418000.0,39.5983,39.5983,39.5134,39.5417,418000.0
2014-06-18 12:30:00,41.95,42.05,41.9,41.94,517700.0,39.5417,39.636,39.4946,39.5323,517700.0
2014-06-18 13:00:00,41.94,42.01,41.92,42.0,330800.0,39.5323,39.5983,39.5134,39.5888,330800.0
2014-06-18 13:30:00,42.0,42.22,41.92,42.21,529100.0,39.5888,39.7962,39.5134,39.7868,529100.0
2014-06-18 14:00:00,42.21,42.5,42.05,42.36,902000.0,39.7868,40.0601,39.636,39.9282,902000.0
2014-06-18 14:30:00,42.37,42.54,42.3,42.43,758100.0,39.9376,40.0978,39.8716,39.9942,758100.0
2014-06-18 15:00:00,42.43,42.6,42.35,42.6,887100.0,39.9942,40.1544,39.9188,40.1544,887100.0
2014-06-18 15:30:00,42.6,42.82,42.54,42.66,1675600.0,40.1544,40.3618,40.0978,40.211,1675600.0
2014-06-19 09:30:00,42.82,43.49,42.77,42.92,2386000.0,40.3618,40.9933,40.3146,40.456,2386000.0
2014-06-19 10:00:00,42.92,43.07,42.86,43.07,1026800.0,40.456,40.5974,40.3995,40.5974,1026800.0
2014-06-19 10:30:00,43.07,43.21,42.92,43.03,831800.0,40.5974,40.7294,40.456,40.5597,831800.0
2014-06-19 11:00:00,43.02,43.06,42.95,42.99,682900.0,40.5503,40.588,40.4843,40.522,682900.0
2014-06-19 11:30:00,42.99,43.1,42.95,42.97,872900.0,40.522,40.6257,40.4843,40.5032,872900.0
2014-06-19 12:00:00,42.97,43.07,42.87,42.91,926900.0,40.5032,40.5974,40.4089,40.4466,926900.0
2014-06-19 12:30:00,42.91,43.02,42.86,42.86,511600.0,40.4466,40.5503,40.3995,40.3995,511600.0
2014-06-19 13:00:00,42.86,42.92,42.66,42.92,766400.0,40.3995,40.456,40.211,40.456,766400.0
2014-06-19 13:30:00,42.92,42.98,42.75,42.76,492000.0,40.456,40.5126,40.2958,40.3052,492000.0
2014-06-19 14:00:00,42.75,42.83,42.7,42.7,1060400.0,40.2958,40.3712,40.2487,40.2487,1060400.0
2014-06-19 14:30:00,42.7,42.86,42.67,42.76,773800.0,40.2487,40.3995,40.2204,40.3052,773800.0
2014-06-19 15:00:00,42.76,42.98,42.76,42.98,741600.0,40.3052,40.5126,40.3052,40.5126,741600.0
2014-06-19 15:30:00,42.97,43.09,42.95,43.06,1845800.0,40.5032,40.6163,40.4843,40.588,1845800.0
2014-06-20 09:30:00,43.04,43.48,43.03,43.32,1238700.0,40.5691,40.9839,40.5597,40.8331,1238700.0
2014-06-20 10:00:00,43.33,43.4,43.14,43.16,742400.0,40.8425,40.9085,40.6634,40.6823,742400.0
2014-06-20 10:30:00,43.16,43.39,43.03,43.3,1036900.0,40.6823,40.899,40.5597,40.8142,1036900.0
2014-06-20 11:00:00,43.3,43.69,43.24,43.55,1038600.0,40.8142,41.1818,40.7577,41.0499,1038600.0
2014-06-20 11:30:00,43.56,43.72,43.48,43.67,973500.0,41.0593,41.2101,40.9839,41.163,973500.0
2014-06-20 12:00:00,43.67,43.72,43.59,43.63,632700.0,41.163,41.2101,41.0876,41.1253,632700.0
2014-06-20 12:30:00,43.63,43.75,43.38,43.75,952500.0,41.1253,41.2384,40.8896,41.2384,952500.0
2014-06-20 13:00:00,43.75,43.8,43.68,43.8,691700.0,41.2384,41.2855,41.1724,41.2855,691700.0
2014-06-20 13:30:00,43.79,43.91,43.78,43.83,701200.0,41.2761,41.3892,41.2667,41.3138,701200.0
2014-06-20 14:00:00,43.83,43.85,43.75,43.76,535900.0,41.3138,41.3326,41.2384,41.2478,535900.0
2014-06-20 14:30:00,43.76,43.85,43.68,43.81,727800.0,41.2478,41.3326,41.1724,41.2949,727800.0
2014-06-20 15:00:00,43.81,43.86,43.75,43.8,733700.0,41.2949,41.3421,41.2384,41.2855,733700.0
2014-06-20 15:30:00,43.8,44.5,43.71,44.4,6784400.0,41.2855,41.9453,41.2007,41.8511,6784400.0
2014-06-23 09:30:00,44.3,44.75,43.8,43.95,2756200.0,41.7568,42.181,41.2855,41.4269,2756200.0
2014-06-23 10:00:00,43.96,44.12,43.89,44.05,1579600.0,41.4363,41.5871,41.3703,41.5212,1579600.0
2014-06-23 10:30:00,44.05,44.16,43.97,44.16,2237200.0,41.5212,41.6248,41.4458,41.6248,2237200.0
2014-06-23 11:00:00,44.15,44.22,44.05,44.07,1470900.0,41.6154,41.6814,41.5212,41.54,1470900.0
2014-06-23 11:30:00,44.07,44.18,44.03,44.15,850900.0,41.54,41.6437,41.5023,41.6154,850900.0
2014-06-23 12:00:00,44.15,44.36,44.15,44.3,790700.0,41.6154,41.8134,41.6154,41.7568,790700.0
2014-06-23 12:30:00,44.3,44.43,44.23,44.39,787800.0,41.7568,41.8793,41.6908,41.8416,787800.0
2014-06-23 13:00:00,44.38,44.58,44.38,44.46,855500.0,41.8322,42.0207,41.8322,41.9076,855500.0
2014-06-23 13:30:00,44.46,44.53,44.37,44.5,669100.0,41.9076,41.9736,41.8228,41.9453,669100.0
2014-06-23 14:00:00,44.5,44.87,44.48,44.87,944400.0,41.9453,42.2941,41.9265,42.2941,944400.0
2014-06-23 14:30:00,44.86,44.88,44.57,44.68,845600.0,42.2847,42.3035,42.0113,42.115,845600.0
2014-06-23 15:00:00,44.68,44.7,44.41,44.51,890800.0,42.115,42.1338,41.8605,41.9548,890800.0
2014-06-23 15:30:00,44.51,44.54,44.34,44.36,1835200.0,41.9548,41.983,41.7945,41.8134,1835200.0
2014-06-24 09:30:00,44.14,44.61,44.1,44.21,930400.0,41.606,42.049,41.5683,41.672,930400.0
2014-06-24 10:00:00,44.22,44.37,43.95,44.2,968700.0,41.6814,41.8228,41.4269,41.6625,968700.0
2014-06-24 10:30:00,44.2,44.52,44.17,44.25,794200.0,41.6625,41.9642,41.6343,41.7097,794200.0
2014-06-24 11:00:00,44.26,44.51,44.17,44.36,626900.0,41.7191,41.9548,41.6343,41.8134,626900.0
2014-06-24 11:30:00,44.35,44.4,44.24,44.31,555400.0,41.8039,41.8511,41.7003,41.7662,555400.0
2014-06-24 12:00:00,44.32,44.36,44.28,44.34,319100.0,41.7757,41.8134,41.738,41.7945,319100.0
2014-06-24 12:30:00,44.35,44.37,43.9,44.15,751500.0,41.8039,41.8228,41.3798,41.6154,751500.0
2014-06-24 13:00:00,44.15,44.2,43.84,43.95,671300.0,41.6154,41.6625,41.3232,41.4269,671300.0
2014-06-24 13:30:00,43.95,44.08,43.8,43.83,461100.0,41.4269,41.5494,41.2855,41.3138,461100.0
2014-06-24 14:00:00,43.83,43.97,43.65,43.71,589700.0,41.3138,41.4458,41.1441,41.2007,589700.0
2014-06-24 14:30:00,43.71,43.77,43.46,43.63,1066700.0,41.2007,41.2572,40.965,41.1253,1066700.0
2014-06-24 15:00:00,43.62,43.63,43.07,43.09,1642300.0,41.1158,41.1253,40.5974,40.6163,1642300.0
2014-06-24 15:30:00,43.07,43.22,42.76,43.18,2680000.0,40.5974,40.7388,40.3052,40.7011,2680000.0
2014-06-25 09:30:00,42.9,43.2,42.3,42.91,1601800.0,40.4372,40.72,39.8716,40.4466,1601800.0
2014-06-25 10:00:00,42.89,43.35,42.7,43.23,924200.0,40.4278,40.8613,40.2487,40.7482,924200.0
2014-06-25 10:30:00,43.23,43.59,43.22,43.59,716000.0,40.7482,41.0876,40.7388,41.0876,716000.0
2014-06-25 11:00:00,43.58,43.85,43.52,43.8,679000.0,41.0781,41.3326,41.0216,41.2855,679000.0
2014-06-25 11:30:00,43.81,43.97,43.67,43.79,1106700.0,41.2949,41.4458,41.163,41.2761,1106700.0
2014-06-25 12:00:00,43.79,43.85,43.66,43.74,383800.0,41.2761,41.3326,41.1535,41.229,383800.0
2014-06-25 12:30:00,43.74,43.85,43.68,43.73,312100.0,41.229,41.3326,41.1724,41.2195,312100.0
2014-06-25 13:00:00,43.74,43.92,43.73,43.87,502100.0,41.229,41.3986,41.2195,41.3515,502100.0
2014-06-25 13:30:00,43.88,43.97,43.88,43.92,439100.0,41.3609,41.4458,41.3609,41.3986,439100.0
2014-06-25 14:00:00,43.92,43.95,43.86,43.94,590900.0,41.3986,41.4269,41.3421,41.4175,590900.0
2014-06-25 14:30:00,43.95,44.0,43.73,43.81,607300.0,41.4269,41.474,41.2195,41.2949,607300.0
2014-06-25 15:00:00,43.82,43.91,43.78,43.87,587200.0,41.3044,41.3892,41.2667,41.3515,587200.0
2014-06-25 15:30:00,43.88,44.0,43.69,43.91,1559300.0,41.3609,41.474,41.1818,41.3892,1559300.0
2014-06-26 09:30:00,43.96,44.19,43.53,43.54,1088900.0,41.4363,41.6531,41.031,41.0404,1088900.0
2014-06-26 10:00:00,43.55,44.1,43.5,44.07,931700.0,41.0499,41.5683,41.0027,41.54,931700.0
2014-06-26 10:30:00,44.07,44.33,43.85,44.31,882700.0,41.54,41.7851,41.3326,41.7662,882700.0
2014-06-26 11:00:00,44.33,44.53,44.32,44.42,936300.0,41.7851,41.9736,41.7757,41.8699,936300.0
2014-06-26 11:30:00,44.42,44.49,44.11,44.17,608200.0,41.8699,41.9359,41.5777,41.6343,608200.0
2014-06-26 12:00:00,44.17,44.22,43.83,43.9,483800.0,41.6343,41.6814,41.3138,41.3798,483800.0
2014-06-26 12:30:00,43.9,43.99,43.75,43.89,507900.0,41.3798,41.4646,41.2384,41.3703,507900.0
2014-06-26 13:00:00,43.88,44.4,43.87,44.34,520700.0,41.3609,41.8511,41.3515,41.7945,520700.0
2014-06-26 13:30:00,44.35,44.4,44.14,44.33,688700.0,41.8039,41.8511,41.606,41.7851,688700.0
2014-06-26 14:00:00,44.34,44.48,44.27,44.47,482400.0,41.7945,41.9265,41.7285,41.917,482400.0
2014-06-26 14:30:00,44.48,44.51,44.23,44.32,542700.0,41.9265,41.9548,41.6908,41.7757,542700.0
2014-06-26 15:00:00,44.32,44.51,44.3,44.4,808700.0,41.7757,41.9548,41.7568,41.8511,808700.0
2014-06-26 15:30:00,44.4,44.6,44.37,44.55,2076400.0,41.8511,42.0396,41.8228,41.9925,2076400.0
2014-06-27 09:30:00,44.3,44.75,44.03,44.1,1349900.0,41.7568,42.181,41.5023,41.5683,1349900.0
2014-06-27 10:00:00,44.13,44.34,44.05,44.13,650200.0,41.5966,41.7945,41.5212,41.5966,650200.0
2014-06-27 10:30:00,44.12,44.21,44.07,44.08,588700.0,41.5871,41.672,41.54,41.5494,588700.0
2014-06-27 11:00:00,44.08,44.31,44.06,44.3,567000.0,41.5494,41.7662,41.5306,41.7568,567000.0
2014-06-27 11:30:00,44.3,44.35,44.22,44.23,277600.0,41.7568,41.8039,41.6814,41.6908,277600.0
2014-06-27 12:00:00,44.22,44.33,44.16,44.24,241300.0,41.6814,41.7851,41.6248,41.7003,241300.0
2014-06-27 12:30:00,44.23,44.23,44.1,44.16,279900.0,41.6908,41.6908,41.5683,41.6248,279900.0
2014-06-27 13:00:00,44.16,44.17,43.91,43.98,554800.0,41.6248,41.6343,41.3892,41.4552,554800.0
2014-06-27 13:30:00,43.99,44.01,43.93,44.01,311500.0,41.4646,41.4835,41.408,41.4835,311500.0
2014-06-27 14:00:00,44.01,44.17,43.99,44.1,522500.0,41.4835,41.6343,41.4646,41.5683,522500.0
2014-06-27 14:30:00,44.11,44.25,44.09,44.2,405400.0,41.5777,41.7097,41.5589,41.6625,405400.0
2014-06-27 15:00:00,44.2,44.46,44.09,44.45,1145200.0,41.6625,41.9076,41.5589,41.8982,1145200.0
2014-06-27 15:30:00,44.45,44.58,44.02,44.16,3529400.0,41.8982,42.0207,41.4929,41.6248,3529400.0
2014-06-30 09:30:00,44.04,44.08,43.61,44.0,1148400.0,41.5117,41.5494,41.1064,41.474,1148400.0
2014-06-30 10:00:00,44.02,44.05,43.92,43.96,456000.0,41.4929,41.5212,41.3986,41.4363,456000.0
2014-06-30 10:30:00,43.96,43.99,43.7,43.74,663300.0,41.4363,41.4646,41.1913,41.229,663300.0
2014-06-30 11:00:00,43.74,43.89,43.58,43.85,528400.0,41.229,41.3703,41.0781,41.3326,528400.0
2014-06-30 11:30:00,43.86,43.93,43.73,43.82,333100.0,41.3421,41.408,41.2195,41.3044,333100.0
2014-06-30 12:00:00,43.81,43.9,43.79,43.9,237400.0,41.2949,41.3798,41.2761,41.3798,237400.0
2014-06-30 12:30:00,43.9,43.9,43.83,43.86,246700.0,41.3798,41.3798,41.3138,41.3421,246700.0
2014-06-30 13:00:00,43.85,43.89,43.82,43.84,225100.0,41.3326,41.3703,41.3044,41.3232,225100.0
2014-06-30 13:30:00,43.84,43.88,43.77,43.79,292300.0,41.3232,41.3609,41.2572,41.2761,292300.0
2014-06-30 14:00:00,43.79,43.8,43.5,43.51,607000.0,41.2761,41.2855,41.0027,41.0122,607000.0
2014-06-30 14:30:00,43.51,43.65,43.28,43.3,726600.0,41.0122,41.1441,40.7954,40.8142,726600.0
2014-06-30 15:00:00,43.29,43.29,43.07,43.19,1212000.0,40.8048,40.8048,40.5974,40.7105,1212000.0
2014-06-30 15:30:00,43.18,43.25,42.83,42.96,2628700.0,40.7011,40.7671,40.3712,40.4937,2628700.0
2014-07-01 09:30:00,43.45,43.66,43.2,43.27,1073300.0,40.9556,41.1535,40.72,40.7859,1073300.0
2014-07-01 10:00:00,43.27,43.54,43.16,43.36,705100.0,40.7859,41.0404,40.6823,40.8708,705100.0
2014-07-01 10:30:00,43.36,43.48,43.2,43.27,647700.0,40.8708,40.9839,40.72,40.7859,647700.0
2014-07-01 11:00:00,43.27,43.31,43.05,43.16,838100.0,40.7859,40.8236,40.5786,40.6823,838100.0
2014-07-01 11:30:00,43.15,43.38,43.11,43.35,673900.0,40.6728,40.8896,40.6351,40.8613,673900.0
2014-07-01 12:00:00,43.35,43.59,43.35,43.48,509400.0,40.8613,41.0876,40.8613,40.9839,509400.0
2014-07-01 12:30:00,43.49,43.59,43.41,43.46,488800.0,40.9933,41.0876,40.9179,40.965,488800.0
2014-07-01 13:00:00,43.48,43.62,43.46,43.51,568100.0,40.9839,41.1158,40.965,41.0122,568100.0
2014-07-01 13:30:00,43.52,43.53,43.41,43.48,221100.0,41.0216,41.031,40.9179,40.9839,221100.0
2014-07-01 14:00:00,43.48,43.48,43.3,43.34,392800.0,40.9839,40.9839,40.8142,40.8519,392800.0
2014-07-01 14:30:00,43.34,43.62,43.34,43.55,468200.0,40.8519,41.1158,40.8519,41.0499,468200.0
2014-07-01 15:00:00,43.55,43.8,43.48,43.78,777900.0,41.0499,41.2855,40.9839,41.2667,777900.0
2014-07-01 15:30:00,43.78,43.9,43.74,43.86,1130000.0,41.2667,41.3798,41.229,41.3421,1130000.0
2014-07-02 09:30:00,42.89,42.95,41.42,41.99,5432800.0,40.4278,40.4843,39.0421,39.5794,5432800.0
2014-07-02 10:00:00,42.0,42.25,41.91,42.09,2064900.0,39.5888,39.8245,39.504,39.6737,2064900.0
2014-07-02 10:30:00,42.09,42.18,41.92,42.09,1236200.0,39.6737,39.7585,39.5134,39.6737,1236200.0
2014-07-02 11:00:00,42.09,42.42,42.04,42.41,906900.0,39.6737,39.9847,39.6265,39.9753,906900.0
2014-07-02 11:30:00,42.41,42.6,42.29,42.3,818200.0,39.9753,40.1544,39.8622,39.8716,818200.0
2014-07-02 12:00:00,42.3,42.31,42.05,42.12,915900.0,39.8716,39.881,39.636,39.702,915900.0
2014-07-02 12:30:00,42.12,42.16,41.97,42.13,972200.0,39.702,39.7397,39.5606,39.7114,972200.0
2014-07-02 13:00:00,42.14,42.17,42.08,42.13,565700.0,39.7208,39.7491,39.6643,39.7114,565700.0
2014-07-02 13:30:00,42.13,42.16,41.88,41.91,770500.0,39.7114,39.7397,39.4757,39.504,770500.0
2014-07-02 14:00:00,41.91,41.93,41.65,41.73,1061000.0,39.504,39.5229,39.2589,39.3343,1061000.0
2014-07-02 14:30:00,41.73,41.86,41.61,41.68,612500.0,39.3343,39.4569,39.2212,39.2872,612500.0
2014-07-02 15:00:00,41.68,41.79,41.6,41.63,770800.0,39.2872,39.3909,39.2118,39.2401,770800.0
2014-07-02 15:30:00,41.64,41.98,41.61,41.95,2193200.0,39.2495,39.57,39.2212,39.5417,2193200.0
2014-07-03 09:30:00,42.61,42.94,42.1,42.18,1749000.0,40.1638,40.4749,39.6831,39.7585,1749000.0
2014-07-03 10:00:00,42.18,42.25,41.79,41.88,1037100.0,39.7585,39.8245,39.3909,39.4757,1037100.0
2014-07-03 10:30:00,41.87,42.03,41.8,41.83,1066800.0,39.4663,39.6171,39.4003,39.4286,1066800.0
2014-07-03 11:00:00,41.83,41.96,41.8,41.85,658800.0,39.4286,39.5511,39.4003,39.4475,658800.0
2014-07-03 11:30:00,41.86,41.87,41.7,41.72,706600.0,39.4569,39.4663,39.3061,39.3249,706600.0
2014-07-03 12:00:00,41.72,41.8,41.52,41.56,642200.0,39.3249,39.4003,39.1364,39.1741,642200.0
2014-07-03 12:30:00,41.55,41.63,41.4,41.5,1848500.0,39.1647,39.2401,39.0233,39.1176,1848500.0
2014-07-07 09:30:00,41.72,41.72,41.12,41.29,1687900.0,39.3249,39.3249,38.7594,38.9196,1687900.0
2014-07-07 10:00:00,41.27,41.32,40.77,41.0,1396800.0,38.9008,38.9479,38.4295,38.6463,1396800.0
2014-07-07 10:30:00,40.99,41.0,40.7,40.71,882600.0,38.6368,38.6463,38.3635,38.3729,882600.0
2014-07-07 11:00:00,40.71,40.72,40.51,40.56,846900.0,38.3729,38.3823,38.1844,38.2315,846900.0
2014-07-07 11:30:00,40.56,40.73,40.52,40.6,780000.0,38.2315,38.3918,38.1938,38.2692,780000.0
2014-07-07 12:00:00,40.6,40.74,40.52,40.53,540400.0,38.2692,38.4012,38.1938,38.2032,540400.0
2014-07-07 12:30:00,40.53,40.54,40.04,40.05,988800.0,38.2032,38.2127,37.7414,37.7508,988800.0
2014-07-07 13:00:00,40.05,40.26,40.01,40.17,1029600.0,37.7508,37.9487,37.7131,37.8639,1029600.0
2014-07-07 13:30:00,40.17,40.36,40.17,40.31,760500.0,37.8639,38.043,37.8639,37.9959,760500.0
2014-07-07 14:00:00,40.3,40.34,40.25,40.27,777700.0,37.9864,38.0241,37.9393,37.9582,777700.0
2014-07-07 14:30:00,40.27,40.27,40.05,40.09,815800.0,37.9582,37.9582,37.7508,37.7885,815800.0
2014-07-07 15:00:00,40.1,40.18,40.04,40.04,738200.0,37.7979,37.8733,37.7414,37.7414,738200.0
2014-07-07 15:30:00,40.04,40.1,39.92,40.07,2128000.0,37.7414,37.7979,37.6283,37.7696,2128000.0
2014-07-08 09:30:00,39.14,39.34,38.26,38.38,4944500.0,36.893,37.0816,36.0636,36.1767,4944500.0
2014-07-08 10:00:00,38.38,38.65,37.9,38.15,3906100.0,36.1767,36.4312,35.7242,35.9599,3906100.0
2014-07-08 10:30:00,38.14,38.71,37.98,38.69,2713900.0,35.9504,36.4877,35.7996,36.4689,2713900.0
2014-07-08 11:00:00,38.69,38.89,38.25,38.66,1767400.0,36.4689,36.6574,36.0541,36.4406,1767400.0
2014-07-08 11:30:00,38.67,38.79,38.61,38.71,1172000.0,36.45,36.5631,36.3935,36.4877,1172000.0
2014-07-08 12:00:00,38.71,39.0,38.55,38.91,1108000.0,36.4877,36.7611,36.3369,36.6762,1108000.0
2014-07-08 12:30:00,38.91,39.5,38.9,39.38,1781700.0,36.6762,37.2324,36.6668,37.1193,1781700.0
2014-07-08 13:00:00,39.38,40.2,39.38,40.0,1484000.0,37.1193,37.8922,37.1193,37.7037,1484000.0
2014-07-08 13:30:00,40.0,40.24,39.85,39.97,1334300.0,37.7037,37.9299,37.5623,37.6754,1334300.0
2014-07-08 14:00:00,39.96,40.0,39.5,39.75,1108600.0,37.666,37.7037,37.2324,37.468,1108600.0
2014-07-08 14:30:00,39.74,39.92,39.68,39.89,697900.0,37.4586,37.6283,37.402,37.6,697900.0
2014-07-08 15:00:00,39.89,40.18,39.88,40.08,1136100.0,37.6,37.8733,37.5906,37.7791,1136100.0
2014-07-08 15:30:00,40.08,40.33,40.0,40.29,2201900.0,37.7791,38.0147,37.7037,37.977,2201900.0
2014-07-09 09:30:00,42.08,42.35,40.84,40.93,4523600.0,39.6643,39.9188,38.4954,38.5803,4523600.0
2014-07-09 10:00:00,40.92,41.06,40.51,40.98,2339200.0,38.5708,38.7028,38.1844,38.6274,2339200.0
2014-07-09 10:30:00,40.98,41.5,40.81,41.47,1710100.0,38.6274,39.1176,38.4672,39.0893,1710100.0
2014-07-09 11:00:00,41.48,41.5,41.16,41.5,1281000.0,39.0987,39.1176,38.7971,39.1176,1281000.0
2014-07-09 11:30:00,41.5,41.75,41.33,41.69,1595600.0,39.1176,39.3532,38.9573,39.2966,1595600.0
2014-07-09 12:00:00,41.68,41.71,41.5,41.6,704900.0,39.2872,39.3155,39.1176,39.2118,704900.0
2014-07-09 12:30:00,41.62,41.93,41.51,41.92,586500.0,39.2307,39.5229,39.127,39.5134,586500.0
2014-07-09 13:00:00,41.92,41.92,41.6,41.83,607300.0,39.5134,39.5134,39.2118,39.4286,607300.0
2014-07-09 13:30:00,41.83,42.01,41.82,41.99,850800.0,39.4286,39.5983,39.4192,39.5794,850800.0
2014-07-09 14:00:00,41.98,42.05,41.8,41.95,741400.0,39.57,39.636,39.4003,39.5417,741400.0
2014-07-09 14:30:00,41.94,41.97,41.85,41.87,484500.0,39.5323,39.5606,39.4475,39.4663,484500.0
2014-07-09 15:00:00,41.86,41.93,41.73,41.77,736000.0,39.4569,39.5229,39.3343,39.372,736000.0
2014-07-09 15:30:00,41.77,42.0,41.75,41.99,1794700.0,39.372,39.5888,39.3532,39.5794,1794700.0
2014-07-10 09:30:00,40.99,41.98,40.77,41.96,1957800.0,38.6368,39.57,38.4295,39.5511,1957800.0
2014-07-10 10:00:00,41.93,42.69,41.91,42.64,2028500.0,39.5229,40.2392,39.504,40.1921,2028500.0
2014-07-10 10:30:00,42.63,42.75,42.47,42.63,812500.0,40.1827,40.2958,40.0319,40.1827,812500.0
2014-07-10 11:00:00,42.62,42.94,42.54,42.56,808300.0,40.1733,40.4749,40.0978,40.1167,808300.0
2014-07-10 11:30:00,42.56,42.73,42.48,42.54,663100.0,40.1167,40.2769,40.0413,40.0978,663100.0
2014-07-10 12:00:00,42.54,42.98,42.5,42.91,765800.0,40.0978,40.5126,40.0601,40.4466,765800.0
2014-07-10 12:30:00,42.92,42.97,42.68,42.76,376100.0,40.456,40.5032,40.2298,40.3052,376100.0
2014-07-10 13:00:00,42.77,42.98,42.69,42.95,426300.0,40.3146,40.5126,40.2392,40.4843,426300.0
2014-07-10 13:30:00,42.95,42.98,42.79,42.8,483200.0,40.4843,40.5126,40.3335,40.3429,483200.0
2014-07-10 14:00:00,42.8,42.89,42.78,42.84,598700.0,40.3429,40.4278,40.3241,40.3806,598700.0
2014-07-10 14:30:00,42.85,42.85,42.56,42.59,606800.0,40.39,40.39,40.1167,40.145,606800.0
2014-07-10 15:00:00,42.58,42.74,42.5,42.73,541200.0,40.1355,40.2864,40.0601,40.2769,541200.0
2014-07-10 15:30:00,42.74,42.88,42.66,42.79,1072700.0,40.2864,40.4183,40.211,40.3335,1072700.0
2014-07-11 09:30:00,42.91,43.23,42.71,42.95,1342500.0,40.4466,40.7482,40.2581,40.4843,1342500.0
2014-07-11 10:00:00,42.95,43.18,42.76,43.12,900600.0,40.4843,40.7011,40.3052,40.6445,900600.0
2014-07-11 10:30:00,43.13,43.17,42.97,42.98,671400.0,40.654,40.6917,40.5032,40.5126,671400.0
2014-07-11 11:00:00,42.98,43.02,42.82,43.01,495100.0,40.5126,40.5503,40.3618,40.5409,495100.0
2014-07-11 11:30:00,43.01,43.08,42.85,42.85,433400.0,40.5409,40.6068,40.39,40.39,433400.0
2014-07-11 12:00:00,42.86,43.0,42.83,42.96,320800.0,40.3995,40.5314,40.3712,40.4937,320800.0
2014-07-11 12:30:00,42.96,42.96,42.68,42.79,284500.0,40.4937,40.4937,40.2298,40.3335,284500.0
2014-07-11 13:00:00,42.79,42.91,42.66,42.86,341300.0,40.3335,40.4466,40.211,40.3995,341300.0
2014-07-11 13:30:00,42.87,42.87,42.73,42.74,229300.0,40.4089,40.4089,40.2769,40.2864,229300.0
2014-07-11 14:00:00,42.75,42.8,42.7,42.7,283800.0,40.2958,40.3429,40.2487,40.2487,283800.0
2014-07-11 14:30:00,42.69,42.76,42.52,42.6,423600.0,40.2392,40.3052,40.079,40.1544,423600.0
2014-07-11 15:00:00,42.62,42.72,42.61,42.69,293000.0,40.1733,40.2675,40.1638,40.2392,293000.0
2014-07-11 15:30:00,42.69,42.9,42.52,42.9,1396700.0,40.2392,40.4372,40.079,40.4372,1396700.0
2014-07-14 09:30:00,43.26,43.45,43.0,43.11,1025200.0,40.7765,40.9556,40.5314,40.6351,1025200.0
2014-07-14 10:00:00,43.14,43.59,43.14,43.32,814700.0,40.6634,41.0876,40.6634,40.8331,814700.0
2014-07-14 10:30:00,43.35,43.48,43.2,43.2,450700.0,40.8613,40.9839,40.72,40.72,450700.0
2014-07-14 11:00:00,43.2,43.46,43.2,43.3,447500.0,40.72,40.965,40.72,40.8142,447500.0
2014-07-14 11:30:00,43.29,43.36,43.22,43.26,385000.0,40.8048,40.8708,40.7388,40.7765,385000.0
2014-07-14 12:00:00,43.27,43.41,43.24,43.32,348300.0,40.7859,40.9179,40.7577,40.8331,348300.0
2014-07-14 12:30:00,43.31,43.33,43.15,43.15,446000.0,40.8236,40.8425,40.6728,40.6728,446000.0
2014-07-14 13:00:00,43.15,43.33,43.1,43.24,398200.0,40.6728,40.8425,40.6257,40.7577,398200.0
2014-07-14 13:30:00,43.24,43.37,43.19,43.19,264700.0,40.7577,40.8802,40.7105,40.7105,264700.0
2014-07-14 14:00:00,43.19,43.21,43.09,43.15,551100.0,40.7105,40.7294,40.6163,40.6728,551100.0
2014-07-14 14:30:00,43.15,43.2,43.07,43.12,243500.0,40.6728,40.72,40.5974,40.6445,243500.0
2014-07-14 15:00:00,43.11,43.13,42.77,42.77,546100.0,40.6351,40.654,40.3146,40.3146,546100.0
2014-07-14 15:30:00,42.77,43.07,42.73,42.98,843000.0,40.3146,40.5974,40.2769,40.5126,843000.0
2014-07-15 09:30:00,43.33,43.33,42.97,43.05,868100.0,40.8425,40.8425,40.5032,40.5786,868100.0
2014-07-15 10:00:00,43.06,43.23,42.99,43.03,889200.0,40.588,40.7482,40.522,40.5597,889200.0
2014-07-15 10:30:00,43.03,43.09,42.78,42.95,537200.0,40.5597,40.6163,40.3241,40.4843,537200.0
2014-07-15 11:00:00,42.96,43.12,42.9,43.02,499800.0,40.4937,40.6445,40.4372,40.5503,499800.0
2014-07-15 11:30:00,43.01,43.09,42.98,43.06,385000.0,40.5409,40.6163,40.5126,40.588,385000.0
2014-07-15 12:00:00,43.06,43.25,43.03,43.18,429600.0,40.588,40.7671,40.5597,40.7011,429600.0
2014-07-15 12:30:00,43.19,43.39,43.17,43.26,407300.0,40.7105,40.899,40.6917,40.7765,407300.0
2014-07-15 13:00:00,43.27,43.49,43.22,43.43,480500.0,40.7859,40.9933,40.7388,40.9368,480500.0
2014-07-15 13:30:00,43.42,43.46,43.25,43.37,343100.0,40.9273,40.965,40.7671,40.8802,343100.0
2014-07-15 14:00:00,43.37,43.59,43.25,43.59,657100.0,40.8802,41.0876,40.7671,41.0876,657100.0
2014-07-15 14:30:00,43.59,43.68,43.49,43.67,517600.0,41.0876,41.1724,40.9933,41.163,517600.0
2014-07-15 15:00:00,43.66,43.69,43.54,43.6,552100.0,41.1535,41.1818,41.0404,41.097,552100.0
2014-07-15 15:30:00,43.6,43.73,43.48,43.71,1124900.0,41.097,41.2195,40.9839,41.2007,1124900.0
2014-07-16 09:30:00,44.0,44.0,43.4,43.61,1242300.0,41.474,41.474,40.9085,41.1064,1242300.0
2014-07-16 10:00:00,43.61,43.99,43.59,43.85,750600.0,41.1064,41.4646,41.0876,41.3326,750600.0
2014-07-16 10:30:00,43.85,43.91,43.52,43.57,604300.0,41.3326,41.3892,41.0216,41.0687,604300.0
2014-07-16 11:00:00,43.57,43.75,43.52,43.55,425900.0,41.0687,41.2384,41.0216,41.0499,425900.0
2014-07-16 11:30:00,43.54,43.55,43.37,43.4,347200.0,41.0404,41.0499,40.8802,40.9085,347200.0
2014-07-16 12:00:00,43.41,43.48,43.37,43.41,226600.0,40.9179,40.9839,40.8802,40.9179,226600.0
2014-07-16 12:30:00,43.42,43.5,43.41,43.43,254500.0,40.9273,41.0027,40.9179,40.9368,254500.0
2014-07-16 13:00:00,43.44,43.47,43.3,43.47,248100.0,40.9462,40.9745,40.8142,40.9745,248100.0
2014-07-16 13:30:00,43.47,43.49,43.35,43.45,225300.0,40.9745,40.9933,40.8613,40.9556,225300.0
2014-07-16 14:00:00,43.45,43.5,43.41,43.5,272300.0,40.9556,41.0027,40.9179,41.0027,272300.0
2014-07-16 14:30:00,43.5,43.5,43.37,43.4,217500.0,41.0027,41.0027,40.8802,40.9085,217500.0
2014-07-16 15:00:00,43.4,43.5,43.34,43.5,570800.0,40.9085,41.0027,40.8519,41.0027,570800.0
2014-07-16 15:30:00,43.5,43.5,43.41,43.48,581200.0,41.0027,41.0027,40.9179,40.9839,581200.0
2014-07-17 09:30:00,43.04,43.38,42.66,43.19,807900.0,40.5691,40.8896,40.211,40.7105,807900.0
2014-07-17 10:00:00,43.18,43.44,43.17,43.4,474400.0,40.7011,40.9462,40.6917,40.9085,474400.0
2014-07-17 10:30:00,43.4,43.44,43.24,43.24,333600.0,40.9085,40.9462,40.7577,40.7577,333600.0
2014-07-17 11:00:00,43.23,43.33,42.28,42.36,931600.0,40.7482,40.8425,39.8528,39.9282,931600.0
2014-07-17 11:30:00,42.37,42.81,41.67,42.03,2038500.0,39.9376,40.3523,39.2778,39.6171,2038500.0
2014-07-17 12:00:00,42.03,42.36,41.86,42.32,1356100.0,39.6171,39.9282,39.4569,39.8905,1356100.0
2014-07-17 12:30:00,42.32,42.73,42.22,42.63,762600.0,39.8905,40.2769,39.7962,40.1827,762600.0
2014-07-17 13:00:00,42.63,42.95,42.6,42.65,834000.0,40.1827,40.4843,40.1544,40.2015,834000.0
2014-07-17 13:30:00,42.65,42.72,42.49,42.65,572700.0,40.2015,40.2675,40.0507,40.2015,572700.0
2014-07-17 14:00:00,42.65,42.66,42.37,42.38,349200.0,40.2015,40.211,39.9376,39.947,349200.0
2014-07-17 14:30:00,42.37,42.62,42.36,42.49,463400.0,39.9376,40.1733,39.9282,40.0507,463400.0
2014-07-17 15:00:00,42.49,42.53,41.75,41.75,1036500.0,40.0507,40.0884,39.3532,39.3532,1036500.0
2014-07-17 15:30:00,41.75,41.88,41.65,41.7,2294700.0,39.3532,39.4757,39.2589,39.3061,2294700.0
2014-07-18 09:30:00,42.23,42.97,42.15,42.74,1226900.0,39.8056,40.5032,39.7302,40.2864,1226900.0
2014-07-18 10:00:00,42.77,42.87,42.62,42.71,496100.0,40.3146,40.4089,40.1733,40.2581,496100.0
2014-07-18 10:30:00,42.72,42.75,42.48,42.54,496500.0,40.2675,40.2958,40.0413,40.0978,496500.0
2014-07-18 11:00:00,42.55,42.59,42.46,42.49,296200.0,40.1073,40.145,40.0224,40.0507,296200.0
2014-07-18 11:30:00,42.48,42.72,42.4,42.69,551700.0,40.0413,40.2675,39.9659,40.2392,551700.0
2014-07-18 12:00:00,42.69,42.85,42.61,42.81,443300.0,40.2392,40.39,40.1638,40.3523,443300.0
2014-07-18 12:30:00,42.82,42.82,42.66,42.66,274900.0,40.3618,40.3618,40.211,40.211,274900.0
2014-07-18 13:00:00,42.67,42.75,42.52,42.69,247100.0,40.2204,40.2958,40.079,40.2392,247100.0
2014-07-18 13:30:00,42.68,42.87,42.63,42.8,512700.0,40.2298,40.4089,40.1827,40.3429,512700.0
2014-07-18 14:00:00,42.81,42.85,42.68,42.78,358200.0,40.3523,40.39,40.2298,40.3241,358200.0
2014-07-18 14:30:00,42.77,42.94,42.7,42.94,522400.0,40.3146,40.4749,40.2487,40.4749,522400.0
2014-07-18 15:00:00,42.94,43.19,42.94,43.15,1016000.0,40.4749,40.7105,40.4749,40.6728,1016000.0
2014-07-18 15:30:00,43.15,43.22,42.81,42.93,1158800.0,40.6728,40.7388,40.3523,40.4655,1158800.0
2014-07-21 09:30:00,42.91,42.95,42.25,42.62,1065800.0,40.4466,40.4843,39.8245,40.1733,1065800.0
2014-07-21 10:00:00,42.62,42.72,42.37,42.72,412100.0,40.1733,40.2675,39.9376,40.2675,412100.0
2014-07-21 10:30:00,42.72,42.72,42.35,42.44,389700.0,40.2675,40.2675,39.9188,40.0036,389700.0
2014-07-21 11:00:00,42.44,42.54,42.34,42.48,314700.0,40.0036,40.0978,39.9093,40.0413,314700.0
2014-07-21 11:30:00,42.48,42.48,42.33,42.42,191900.0,40.0413,40.0413,39.8999,39.9847,191900.0
2014-07-21 12:00:00,42.41,42.48,42.33,42.42,277800.0,39.9753,40.0413,39.8999,39.9847,277800.0
2014-07-21 12:30:00,42.43,42.59,42.41,42.51,304700.0,39.9942,40.145,39.9753,40.0696,304700.0
2014-07-21 13:00:00,42.51,42.68,42.44,42.67,258900.0,40.0696,40.2298,40.0036,40.2204,258900.0
2014-07-21 13:30:00,42.66,42.77,42.6,42.71,222100.0,40.211,40.3146,40.1544,40.2581,222100.0
2014-07-21 14:00:00,42.71,42.85,42.69,42.74,169800.0,40.2581,40.39,40.2392,40.2864,169800.0
2014-07-21 14:30:00,42.73,42.81,42.67,42.77,211600.0,40.2769,40.3523,40.2204,40.3146,211600.0
2014-07-21 15:00:00,42.77,42.78,42.61,42.61,298800.0,40.3146,40.3241,40.1638,40.1638,298800.0
2014-07-21 15:30:00,42.62,42.66,42.45,42.49,793200.0,40.1733,40.211,40.013,40.0507,793200.0
2014-07-22 09:30:00,42.7,42.89,42.56,42.73,753600.0,40.2487,40.4278,40.1167,40.2769,753600.0
2014-07-22 10:00:00,42.73,42.78,42.6,42.72,544100.0,40.2769,40.3241,40.1544,40.2675,544100.0
2014-07-22 10:30:00,42.72,42.76,42.65,42.74,356900.0,40.2675,40.3052,40.2015,40.2864,356900.0
2014-07-22 11:00:00,42.73,42.76,42.55,42.58,278100.0,40.2769,40.3052,40.1073,40.1355,278100.0
2014-07-22 11:30:00,42.57,42.65,42.53,42.6,296900.0,40.1261,40.2015,40.0884,40.1544,296900.0
2014-07-22 12:00:00,42.61,42.69,42.56,42.68,187900.0,40.1638,40.2392,40.1167,40.2298,187900.0
2014-07-22 12:30:00,42.68,42.77,42.63,42.66,280100.0,40.2298,40.3146,40.1827,40.211,280100.0
2014-07-22 13:00:00,42.67,42.83,42.62,42.7,270400.0,40.2204,40.3712,40.1733,40.2487,270400.0
2014-07-22 13:30:00,42.69,42.7,42.5,42.53,374100.0,40.2392,40.2487,40.0601,40.0884,374100.0
2014-07-22 14:00:00,42.54,42.61,42.51,42.51,303900.0,40.0978,40.1638,40.0696,40.0696,303900.0
2014-07-22 14:30:00,42.52,42.53,42.26,42.32,553200.0,40.079,40.0884,39.8339,39.8905,553200.0
2014-07-22 15:00:00,42.33,42.38,42.15,42.21,637600.0,39.8999,39.947,39.7302,39.7868,637600.0
2014-07-22 15:30:00,42.21,42.44,42.2,42.37,1151500.0,39.7868,40.0036,39.7774,39.9376,1151500.0
2014-07-23 09:30:00,42.72,43.25,42.65,43.21,1295600.0,40.2675,40.7671,40.2015,40.7294,1295600.0
2014-07-23 10:00:00,43.21,43.41,43.18,43.38,777900.0,40.7294,40.9179,40.7011,40.8896,777900.0
2014-07-23 10:30:00,43.38,43.66,43.33,43.42,1054100.0,40.8896,41.1535,40.8425,40.9273,1054100.0
2014-07-23 11:00:00,43.41,43.46,43.03,43.15,1070700.0,40.9179,40.965,40.5597,40.6728,1070700.0
2014-07-23 11:30:00,43.15,43.36,43.14,43.24,359700.0,40.6728,40.8708,40.6634,40.7577,359700.0
2014-07-23 12:00:00,43.24,43.27,43.12,43.27,352500.0,40.7577,40.7859,40.6445,40.7859,352500.0
2014-07-23 12:30:00,43.26,43.26,43.0,43.13,617200.0,40.7765,40.7765,40.5314,40.654,617200.0
2014-07-23 13:00:00,43.13,43.22,42.95,42.97,528000.0,40.654,40.7388,40.4843,40.5032,528000.0
2014-07-23 13:30:00,42.97,43.25,42.96,43.23,654700.0,40.5032,40.7671,40.4937,40.7482,654700.0
2014-07-23 14:00:00,43.23,43.38,43.16,43.38,351000.0,40.7482,40.8896,40.6823,40.8896,351000.0
2014-07-23 14:30:00,43.37,43.41,43.27,43.3,616100.0,40.8802,40.9179,40.7859,40.8142,616100.0
2014-07-23 15:00:00,43.3,43.39,43.25,43.35,522100.0,40.8142,40.899,40.7671,40.8613,522100.0
2014-07-23 15:30:00,43.34,43.42,43.25,43.33,1299900.0,40.8519,40.9273,40.7671,40.8425,1299900.0
2014-07-24 09:30:00,42.5,43.95,42.44,43.82,3996200.0,40.0601,41.4269,40.0036,41.3044,3996200.0
2014-07-24 10:00:00,43.83,43.89,43.04,43.19,1798600.0,41.3138,41.3703,40.5691,40.7105,1798600.0
2014-07-24 10:30:00,43.21,43.87,43.12,43.85,922600.0,40.7294,41.3515,40.6445,41.3326,922600.0
2014-07-24 11:00:00,43.85,43.86,43.37,43.66,649400.0,41.3326,41.3421,40.8802,41.1535,649400.0
2014-07-24 11:30:00,43.65,43.65,43.24,43.35,518100.0,41.1441,41.1441,40.7577,40.8613,518100.0
2014-07-24 12:00:00,43.35,43.49,43.2,43.44,455100.0,40.8613,40.9933,40.72,40.9462,455100.0
2014-07-24 12:30:00,43.44,43.44,43.18,43.33,325400.0,40.9462,40.9462,40.7011,40.8425,325400.0
2014-07-24 13:00:00,43.33,43.35,43.0,43.19,322100.0,40.8425,40.8613,40.5314,40.7105,322100.0
2014-07-24 13:30:00,43.18,43.23,42.8,42.9,739800.0,40.7011,40.7482,40.3429,40.4372,739800.0
2014-07-24 14:00:00,42.91,42.96,42.16,42.87,1422400.0,40.4466,40.4937,39.7397,40.4089,1422400.0
2014-07-24 14:30:00,42.88,42.88,42.11,42.19,1061200.0,40.4183,40.4183,39.6925,39.7679,1061200.0
2014-07-24 15:00:00,42.17,42.25,41.7,42.04,1428000.0,39.7491,39.8245,39.3061,39.6265,1428000.0
2014-07-24 15:30:00,42.03,42.34,41.97,42.17,1831600.0,39.6171,39.9093,39.5606,39.7491,1831600.0
2014-07-25 09:30:00,42.25,42.51,41.71,42.41,2440800.0,39.8245,40.0696,39.3155,39.9753,2440800.0
2014-07-25 10:00:00,42.4,42.68,42.23,42.34,1024400.0,39.9659,40.2298,39.8056,39.9093,1024400.0
2014-07-25 10:30:00,42.34,42.42,42.04,42.05,747800.0,39.9093,39.9847,39.6265,39.636,747800.0
2014-07-25 11:00:00,42.04,42.05,41.6,41.69,970400.0,39.6265,39.636,39.2118,39.2966,970400.0
2014-07-25 11:30:00,41.67,41.8,41.63,41.67,409200.0,39.2778,39.4003,39.2401,39.2778,409200.0
2014-07-25 12:00:00,41.66,41.67,41.34,41.51,599700.0,39.2684,39.2778,38.9667,39.127,599700.0
2014-07-25 12:30:00,41.51,41.74,41.49,41.73,399100.0,39.127,39.3438,39.1081,39.3343,399100.0
2014-07-25 13:00:00,41.74,42.02,41.69,42.02,815500.0,39.3438,39.6077,39.2966,39.6077,815500.0
2014-07-25 13:30:00,42.02,42.02,41.63,41.63,481600.0,39.6077,39.6077,39.2401,39.2401,481600.0
2014-07-25 14:00:00,41.64,41.77,41.6,41.75,371800.0,39.2495,39.372,39.2118,39.3532,371800.0
2014-07-25 14:30:00,41.75,41.77,41.62,41.74,507500.0,39.3532,39.372,39.2307,39.3438,507500.0
2014-07-25 15:00:00,41.74,41.94,41.72,41.94,622900.0,39.3438,39.5323,39.3249,39.5323,622900.0
2014-07-25 15:30:00,41.94,41.95,41.6,41.68,1137200.0,39.5323,39.5417,39.2118,39.2872,1137200.0
2014-07-28 09:30:00,41.87,41.95,40.69,40.96,1554200.0,39.4663,39.5417,38.3541,38.6086,1554200.0
2014-07-28 10:00:00,40.93,41.07,39.81,40.01,2220900.0,38.5803,38.7122,37.5246,37.7131,2220900.0
2014-07-28 10:30:00,40.01,40.69,39.99,40.59,1223000.0,37.7131,38.3541,37.6942,38.2598,1223000.0
2014-07-28 11:00:00,40.6,40.9,40.47,40.8,928600.0,38.2692,38.552,38.1467,38.4577,928600.0
2014-07-28 11:30:00,40.8,40.83,40.53,40.62,670900.0,38.4577,38.486,38.2032,38.2881,670900.0
2014-07-28 12:00:00,40.61,40.77,40.36,40.47,638000.0,38.2786,38.4295,38.043,38.1467,638000.0
2014-07-28 12:30:00,40.48,40.59,40.39,40.41,558100.0,38.1561,38.2598,38.0713,38.0901,558100.0
2014-07-28 13:00:00,40.41,40.51,40.27,40.5,533100.0,38.0901,38.1844,37.9582,38.175,533100.0
2014-07-28 13:30:00,40.51,41.05,40.51,40.77,1034600.0,38.1844,38.6934,38.1844,38.4295,1034600.0
2014-07-28 14:00:00,40.77,40.93,40.77,40.82,741200.0,38.4295,38.5803,38.4295,38.4766,741200.0
2014-07-28 14:30:00,40.82,40.83,40.4,40.4,870800.0,38.4766,38.486,38.0807,38.0807,870800.0
2014-07-28 15:00:00,40.41,40.56,40.35,40.48,735300.0,38.0901,38.2315,38.0336,38.1561,735300.0
2014-07-28 15:30:00,40.48,40.48,40.22,40.29,1977200.0,38.1561,38.1561,37.911,37.977,1977200.0
2014-07-29 09:30:00,40.65,40.85,40.29,40.69,758000.0,38.3163,38.5049,37.977,38.3541,758000.0
2014-07-29 10:00:00,40.69,40.71,40.32,40.41,467200.0,38.3541,38.3729,38.0053,38.0901,467200.0
2014-07-29 10:30:00,40.41,40.47,40.18,40.2,624000.0,38.0901,38.1467,37.8733,37.8922,624000.0
2014-07-29 11:00:00,40.21,40.38,40.06,40.07,555500.0,37.9016,38.0618,37.7602,37.7696,555500.0
2014-07-29 11:30:00,40.06,40.14,39.51,39.56,2387700.0,37.7602,37.8356,37.2418,37.2889,2387700.0
2014-07-29 12:00:00,39.55,40.1,39.39,40.01,954200.0,37.2795,37.7979,37.1287,37.7131,954200.0
2014-07-29 12:30:00,40.02,40.07,39.82,39.93,515500.0,37.7225,37.7696,37.534,37.6377,515500.0
2014-07-29 13:00:00,39.94,40.03,39.9,40.0,461800.0,37.6471,37.7319,37.6094,37.7037,461800.0
2014-07-29 13:30:00,40.01,40.05,39.99,40.0,494000.0,37.7131,37.7508,37.6942,37.7037,494000.0
2014-07-29 14:00:00,40.0,40.05,39.86,39.98,466300.0,37.7037,37.7508,37.5717,37.6848,466300.0
2014-07-29 14:30:00,39.99,40.01,39.85,39.88,488000.0,37.6942,37.7131,37.5623,37.5906,488000.0
2014-07-29 15:00:00,39.87,39.93,39.83,39.86,388300.0,37.5811,37.6377,37.5434,37.5717,388300.0
2014-07-29 15:30:00,39.86,39.86,39.45,39.54,1497500.0,37.5717,37.5717,37.1852,37.2701,1497500.0
2014-07-30 09:30:00,39.89,40.26,39.71,39.73,1460200.0,37.6,37.9487,37.4303,37.4492,1460200.0
2014-07-30 10:00:00,39.73,39.84,39.35,39.66,1184500.0,37.4492,37.5528,37.091,37.3832,1184500.0
2014-07-30 10:30:00,39.66,39.71,39.46,39.47,902900.0,37.3832,37.4303,37.1947,37.2041,902900.0
2014-07-30 11:00:00,39.48,39.68,39.34,39.6,569300.0,37.2135,37.402,37.0816,37.3266,569300.0
2014-07-30 11:30:00,39.59,39.65,39.44,39.48,687900.0,37.3172,37.3738,37.1758,37.2135,687900.0
2014-07-30 12:00:00,39.48,39.52,39.37,39.42,292100.0,37.2135,37.2512,37.1098,37.157,292100.0
2014-07-30 12:30:00,39.43,39.68,39.36,39.68,363000.0,37.1664,37.402,37.1004,37.402,363000.0
2014-07-30 13:00:00,39.67,39.76,39.56,39.75,595900.0,37.3926,37.4774,37.2889,37.468,595900.0
2014-07-30 13:30:00,39.75,39.79,39.61,39.63,511500.0,37.468,37.5057,37.3361,37.3549,511500.0
2014-07-30 14:00:00,39.62,39.87,39.54,39.75,929400.0,37.3455,37.5811,37.2701,37.468,929400.0
2014-07-30 14:30:00,39.75,39.76,39.4,39.4,636800.0,37.468,37.4774,37.1381,37.1381,636800.0
2014-07-30 15:00:00,39.41,39.56,39.3,39.55,819100.0,37.1475,37.2889,37.0438,37.2795,819100.0
2014-07-30 15:30:00,39.55,39.64,39.45,39.54,1266100.0,37.2795,37.3643,37.1852,37.2701,1266100.0
2014-07-31 09:30:00,38.88,38.96,38.15,38.55,2026100.0,36.7423,36.8179,36.0524,36.4304,2026100.0
2014-07-31 10:00:00,38.56,38.87,38.37,38.84,1268600.0,36.4399,36.7328,36.2603,36.7045,1268600.0
2014-07-31 10:30:00,38.84,38.84,38.12,38.14,1182100.0,36.7045,36.7045,36.0241,36.043,1182100.0
2014-07-31 11:00:00,38.13,38.74,38.05,38.59,1031000.0,36.0335,36.61,35.9579,36.4682,1031000.0
2014-07-31 11:30:00,38.58,38.73,38.53,38.56,690200.0,36.4588,36.6005,36.4115,36.4399,690200.0
2014-07-31 12:00:00,38.56,38.57,38.25,38.45,671400.0,36.4399,36.4493,36.1469,36.3359,671400.0
2014-07-31 12:30:00,38.45,38.95,38.39,38.95,620300.0,36.3359,36.8084,36.2792,36.8084,620300.0
2014-07-31 13:00:00,38.95,39.23,38.9,39.18,750300.0,36.8084,37.073,36.7612,37.0258,750300.0
2014-07-31 13:30:00,39.17,39.4,39.1,39.26,622000.0,37.0163,37.2337,36.9502,37.1014,622000.0
2014-07-31 14:00:00,39.26,39.29,39.09,39.29,680700.0,37.1014,37.1297,36.9407,37.1297,680700.0
2014-07-31 14:30:00,39.27,39.35,39.1,39.26,1199700.0,37.1108,37.1865,36.9502,37.1014,1199700.0
2014-07-31 15:00:00,39.25,39.3,39.01,39.08,738600.0,37.0919,37.1392,36.8651,36.9313,738600.0
2014-07-31 15:30:00,39.06,39.1,38.83,38.84,1188700.0,36.9124,36.9502,36.695,36.7045,1188700.0
2014-08-01 09:30:00,38.73,39.25,38.43,39.23,872100.0,36.6005,37.0919,36.317,37.073,872100.0
2014-08-01 10:00:00,39.25,39.5,38.9,39.12,851500.0,37.0919,37.3282,36.7612,36.9691,851500.0
2014-08-01 10:30:00,39.11,39.15,38.97,39.12,337300.0,36.9596,36.9974,36.8273,36.9691,337300.0
2014-08-01 11:00:00,39.11,39.16,38.58,38.9,713100.0,36.9596,37.0069,36.4588,36.7612,713100.0
2014-08-01 11:30:00,38.9,38.94,38.44,38.54,549000.0,36.7612,36.799,36.3265,36.421,549000.0
2014-08-01 12:00:00,38.54,38.88,38.53,38.75,490200.0,36.421,36.7423,36.4115,36.6194,490200.0
2014-08-01 12:30:00,38.74,38.84,38.48,38.68,294400.0,36.61,36.7045,36.3643,36.5533,294400.0
2014-08-01 13:00:00,38.68,38.82,38.52,38.82,460000.0,36.5533,36.6856,36.4021,36.6856,460000.0
2014-08-01 13:30:00,38.83,39.4,38.8,39.3,805900.0,36.695,37.2337,36.6667,37.1392,805900.0
2014-08-01 14:00:00,39.27,39.53,39.18,39.27,629700.0,37.1108,37.3566,37.0258,37.1108,629700.0
2014-08-01 14:30:00,39.27,39.35,39.01,39.14,572200.0,37.1108,37.1865,36.8651,36.988,572200.0
2014-08-01 15:00:00,39.13,39.33,39.02,39.26,588200.0,36.9785,37.1676,36.8746,37.1014,588200.0
2014-08-01 15:30:00,39.25,39.44,39.16,39.42,1009000.0,37.0919,37.2715,37.0069,37.2526,1009000.0
2014-08-04 09:30:00,39.49,39.85,39.07,39.35,1089800.0,37.3188,37.659,36.9218,37.1865,1089800.0
2014-08-04 10:00:00,39.35,39.35,38.91,38.94,521300.0,37.1865,37.1865,36.7706,36.799,521300.0
2014-08-04 10:30:00,38.94,39.07,38.16,38.45,1240700.0,36.799,36.9218,36.0619,36.3359,1240700.0
2014-08-04 11:00:00,38.43,38.69,38.21,38.66,703900.0,36.317,36.5627,36.1091,36.5344,703900.0
2014-08-04 11:30:00,38.66,38.84,38.25,38.43,770600.0,36.5344,36.7045,36.1469,36.317,770600.0
2014-08-04 12:00:00,38.42,38.5,38.26,38.48,451500.0,36.3076,36.3832,36.1564,36.3643,451500.0
2014-08-04 12:30:00,38.47,38.47,38.09,38.1,696900.0,36.3548,36.3548,35.9957,36.0052,696900.0
2014-08-04 13:00:00,38.11,38.19,37.63,37.93,1282000.0,36.0146,36.0902,35.561,35.8445,1282000.0
2014-08-04 13:30:00,37.94,38.41,37.86,38.22,756700.0,35.854,36.2981,35.7784,36.1186,756700.0
2014-08-04 14:00:00,38.22,38.49,38.12,38.21,543200.0,36.1186,36.3737,36.0241,36.1091,543200.0
2014-08-04 14:30:00,38.22,38.41,38.14,38.22,372600.0,36.1186,36.2981,36.043,36.1186,372600.0
2014-08-04 15:00:00,38.21,38.51,38.19,38.37,512800.0,36.1091,36.3926,36.0902,36.2603,512800.0
2014-08-04 15:30:00,38.36,38.5,38.13,38.14,1439700.0,36.2509,36.3832,36.0335,36.043,1439700.0
2014-08-05 09:30:00,37.89,38.34,37.72,37.92,949700.0,35.8067,36.232,35.6461,35.8351,949700.0
2014-08-05 10:00:00,37.93,38.16,37.83,38.08,549100.0,35.8445,36.0619,35.75,35.9863,549100.0
2014-08-05 10:30:00,38.07,38.45,38.02,38.2,717300.0,35.9768,36.3359,35.9296,36.0997,717300.0
2014-08-05 11:00:00,38.21,38.26,38.01,38.11,455400.0,36.1091,36.1564,35.9201,36.0146,455400.0
2014-08-05 11:30:00,38.11,38.16,38.02,38.11,330600.0,36.0146,36.0619,35.9296,36.0146,330600.0
2014-08-05 12:00:00,38.11,38.22,37.97,38.13,342000.0,36.0146,36.1186,35.8823,36.0335,342000.0
2014-08-05 12:30:00,38.14,38.2,38.01,38.13,280400.0,36.043,36.0997,35.9201,36.0335,280400.0
2014-08-05 13:00:00,38.13,38.15,37.95,38.08,304200.0,36.0335,36.0524,35.8634,35.9863,304200.0
2014-08-05 13:30:00,38.07,38.11,37.53,37.53,860400.0,35.9768,36.0146,35.4665,35.4665,860400.0
2014-08-05 14:00:00,37.53,37.65,37.14,37.35,1258500.0,35.4665,35.5799,35.098,35.2964,1258500.0
2014-08-05 14:30:00,37.36,37.51,37.2,37.23,605900.0,35.3059,35.4476,35.1547,35.183,605900.0
2014-08-05 15:00:00,37.22,37.23,36.74,37.01,1542100.0,35.1736,35.183,34.72,34.9751,1542100.0
2014-08-05 15:30:00,37.01,37.29,37.01,37.19,1668900.0,34.9751,35.2397,34.9751,35.1452,1668900.0
2014-08-06 09:30:00,36.56,36.95,36.14,36.87,1614400.0,34.5499,34.9184,34.1529,34.8428,1614400.0
2014-08-06 10:00:00,36.87,37.38,36.84,37.03,971300.0,34.8428,35.3248,34.8145,34.994,971300.0
2014-08-06 10:30:00,37.03,37.59,36.94,37.57,862400.0,34.994,35.5232,34.909,35.5043,862400.0
2014-08-06 11:00:00,37.56,37.66,37.25,37.43,626100.0,35.4949,35.5894,35.2019,35.372,626100.0
2014-08-06 11:30:00,37.42,38.0,37.38,37.66,727000.0,35.3626,35.9107,35.3248,35.5894,727000.0
2014-08-06 12:00:00,37.66,37.91,37.4,37.41,402800.0,35.5894,35.8256,35.3437,35.3531,402800.0
2014-08-06 12:30:00,37.42,37.58,37.36,37.44,217700.0,35.3626,35.5138,35.3059,35.3815,217700.0
2014-08-06 13:00:00,37.44,37.7,37.41,37.61,338300.0,35.3815,35.6272,35.3531,35.5421,338300.0
2014-08-06 13:30:00,37.62,37.7,37.44,37.52,454200.0,35.5516,35.6272,35.3815,35.4571,454200.0
2014-08-06 14:00:00,37.51,37.68,37.45,37.59,457900.0,35.4476,35.6083,35.3909,35.5232,457900.0
2014-08-06 14:30:00,37.58,37.75,37.41,37.62,308700.0,35.5138,35.6744,35.3531,35.5516,308700.0
2014-08-06 15:00:00,37.61,37.67,37.46,37.46,322400.0,35.5421,35.5988,35.4004,35.4004,322400.0
2014-08-06 15:30:00,37.46,37.58,37.33,37.45,1074100.0,35.4004,35.5138,35.2775,35.3909,1074100.0
2014-08-07 09:30:00,37.7,38.3,37.59,38.17,1417900.0,35.6272,36.1942,35.5232,36.0713,1417900.0
2014-08-07 10:00:00,38.15,38.27,37.85,38.24,666400.0,36.0524,36.1658,35.7689,36.1375,666400.0
2014-08-07 10:30:00,38.24,38.41,37.98,38.01,700100.0,36.1375,36.2981,35.8918,35.9201,700100.0
2014-08-07 11:00:00,38.01,38.05,37.66,37.93,666300.0,35.9201,35.9579,35.5894,35.8445,666300.0
2014-08-07 11:30:00,37.93,38.02,37.8,37.9,437100.0,35.8445,35.9296,35.7217,35.8162,437100.0
2014-08-07 12:00:00,37.9,37.9,37.16,37.26,1136100.0,35.8162,35.8162,35.1169,35.2114,1136100.0
2014-08-07 12:30:00,37.25,37.43,37.06,37.36,546200.0,35.2019,35.372,35.0224,35.3059,546200.0
2014-08-07 13:00:00,37.37,37.55,37.36,37.42,371100.0,35.3153,35.4854,35.3059,35.3626,371100.0
2014-08-07 13:30:00,37.43,37.72,37.43,37.6,317800.0,35.372,35.6461,35.372,35.5327,317800.0
2014-08-07 14:00:00,37.58,37.59,37.22,37.32,217300.0,35.5138,35.5232,35.1736,35.2681,217300.0
2014-08-07 14:30:00,37.32,37.33,37.06,37.12,313400.0,35.2681,35.2775,35.0224,35.0791,313400.0
2014-08-07 15:00:00,37.12,37.22,36.5,36.66,1333300.0,35.0791,35.1736,34.4931,34.6444,1333300.0
2014-08-07 15:30:00,36.65,36.95,36.6,36.86,1292200.0,34.6349,34.9184,34.5877,34.8334,1292200.0
2014-08-08 09:30:00,36.57,36.65,35.25,35.61,4434000.0,34.5593,34.6349,33.3119,33.6521,4434000.0
2014-08-08 10:00:00,35.62,35.92,35.23,35.36,2585000.0,33.6615,33.945,33.293,33.4158,2585000.0
2014-08-08 10:30:00,35.36,35.7,35.36,35.65,1739300.0,33.4158,33.7371,33.4158,33.6899,1739300.0
2014-08-08 11:00:00,35.65,36.26,35.36,36.19,2051100.0,33.6899,34.2663,33.4158,34.2002,2051100.0
2014-08-08 11:30:00,36.18,36.46,35.99,36.41,1564600.0,34.1907,34.4553,34.0112,34.4081,1564600.0
2014-08-08 12:00:00,36.41,36.74,36.39,36.66,960100.0,34.4081,34.72,34.3892,34.6444,960100.0
2014-08-08 12:30:00,36.66,36.74,36.51,36.65,1106300.0,34.6444,34.72,34.5026,34.6349,1106300.0
2014-08-08 13:00:00,36.65,36.8,36.61,36.78,690200.0,34.6349,34.7767,34.5971,34.7578,690200.0
2014-08-08 13:30:00,36.77,37.01,36.71,36.82,948900.0,34.7483,34.9751,34.6916,34.7956,948900.0
2014-08-08 14:00:00,36.82,37.02,36.72,37.01,641000.0,34.7956,34.9846,34.7011,34.9751,641000.0
2014-08-08 14:30:00,37.01,37.38,37.01,37.18,1120100.0,34.9751,35.3248,34.9751,35.1358,1120100.0
2014-08-08 15:00:00,37.17,37.24,37.05,37.2,706200.0,35.1263,35.1925,35.0129,35.1547,706200.0
2014-08-08 15:30:00,37.22,37.28,37.12,37.18,1297900.0,35.1736,35.2303,35.0791,35.1358,1297900.0
2014-08-11 09:30:00,37.79,38.16,37.4,37.58,1361000.0,35.7122,36.0619,35.3437,35.5138,1361000.0
2014-08-11 10:00:00,37.57,37.84,37.35,37.82,762500.0,35.5043,35.7595,35.2964,35.7406,762500.0
2014-08-11 10:30:00,37.83,38.23,37.76,38.17,949700.0,35.75,36.128,35.6839,36.0713,949700.0
2014-08-11 11:00:00,38.16,38.36,37.98,38.27,813900.0,36.0619,36.2509,35.8918,36.1658,813900.0
2014-08-11 11:30:00,38.26,38.29,38.14,38.22,449200.0,36.1564,36.1847,36.043,36.1186,449200.0
2014-08-11 12:00:00,38.22,38.3,38.2,38.3,353300.0,36.1186,36.1942,36.0997,36.1942,353300.0
2014-08-11 12:30:00,38.29,38.37,37.9,37.91,736000.0,36.1847,36.2603,35.8162,35.8256,736000.0
2014-08-11 13:00:00,37.92,38.05,37.88,37.93,383400.0,35.8351,35.9579,35.7973,35.8445,383400.0
2014-08-11 13:30:00,37.94,38.06,37.85,37.97,269600.0,35.854,35.9674,35.7689,35.8823,269600.0
2014-08-11 14:00:00,37.97,38.07,37.91,38.0,329600.0,35.8823,35.9768,35.8256,35.9107,329600.0
2014-08-11 14:30:00,38.0,38.11,37.94,37.99,431100.0,35.9107,36.0146,35.854,35.9012,431100.0
2014-08-11 15:00:00,37.99,38.1,37.9,37.95,389500.0,35.9012,36.0052,35.8162,35.8634,389500.0
2014-08-11 15:30:00,37.94,38.03,37.9,37.99,592100.0,35.854,35.939,35.8162,35.9012,592100.0
2014-08-12 09:30:00,38.14,38.14,37.37,37.68,1081400.0,36.043,36.043,35.3153,35.6083,1081400.0
2014-08-12 10:00:00,37.7,37.9,37.37,37.55,789700.0,35.6272,35.8162,35.3153,35.4854,789700.0
2014-08-12 10:30:00,37.55,37.57,37.38,37.43,465100.0,35.4854,35.5043,35.3248,35.372,465100.0
2014-08-12 11:00:00,37.42,37.55,37.27,37.54,622600.0,35.3626,35.4854,35.2208,35.476,622600.0
2014-08-12 11:30:00,37.55,37.71,37.52,37.55,321700.0,35.4854,35.6366,35.4571,35.4854,321700.0
2014-08-12 12:00:00,37.55,37.62,37.41,37.41,406900.0,35.4854,35.5516,35.3531,35.3531,406900.0
2014-08-12 12:30:00,37.41,37.54,37.38,37.46,209000.0,35.3531,35.476,35.3248,35.4004,209000.0
2014-08-12 13:00:00,37.47,37.66,37.47,37.5,315500.0,35.4098,35.5894,35.4098,35.4382,315500.0
2014-08-12 13:30:00,37.51,37.65,37.39,37.57,195000.0,35.4476,35.5799,35.3342,35.5043,195000.0
2014-08-12 14:00:00,37.58,37.62,37.41,37.45,257400.0,35.5138,35.5516,35.3531,35.3909,257400.0
2014-08-12 14:30:00,37.44,37.53,37.36,37.4,214500.0,35.3815,35.4665,35.3059,35.3437,214500.0
2014-08-12 15:00:00,37.41,37.54,37.38,37.4,270000.0,35.3531,35.476,35.3248,35.3437,270000.0
2014-08-12 15:30:00,37.4,37.54,37.37,37.52,737600.0,35.3437,35.476,35.3153,35.4571,737600.0
2014-08-13 09:30:00,37.64,37.86,37.44,37.72,633700.0,35.5705,35.7784,35.3815,35.6461,633700.0
2014-08-13 10:00:00,37.74,37.97,37.7,37.79,518700.0,35.665,35.8823,35.6272,35.7122,518700.0
2014-08-13 10:30:00,37.8,38.3,37.75,38.16,983600.0,35.7217,36.1942,35.6744,36.0619,983600.0
2014-08-13 11:00:00,38.16,38.46,38.16,38.27,609000.0,36.0619,36.3454,36.0619,36.1658,609000.0
2014-08-13 11:30:00,38.27,38.45,38.21,38.34,425700.0,36.1658,36.3359,36.1091,36.232,425700.0
2014-08-13 12:00:00,38.33,38.36,38.02,38.1,366600.0,36.2225,36.2509,35.9296,36.0052,366600.0
2014-08-13 12:30:00,38.1,38.13,37.9,37.92,368500.0,36.0052,36.0335,35.8162,35.8351,368500.0
2014-08-13 13:00:00,37.92,38.11,37.88,38.06,237300.0,35.8351,36.0146,35.7973,35.9674,237300.0
2014-08-13 13:30:00,38.04,38.17,37.97,38.06,252000.0,35.9485,36.0713,35.8823,35.9674,252000.0
2014-08-13 14:00:00,38.09,38.16,38.02,38.09,214400.0,35.9957,36.0619,35.9296,35.9957,214400.0
2014-08-13 14:30:00,38.09,38.22,38.05,38.19,223700.0,35.9957,36.1186,35.9579,36.0902,223700.0
2014-08-13 15:00:00,38.19,38.23,38.04,38.05,292400.0,36.0902,36.128,35.9485,35.9579,292400.0
2014-08-13 15:30:00,38.05,38.15,38.0,38.12,696000.0,35.9579,36.0524,35.9107,36.0241,696000.0
2014-08-14 09:30:00,38.5,39.39,38.46,39.31,1804300.0,36.3832,37.2243,36.3454,37.1486,1804300.0
2014-08-14 10:00:00,39.32,39.37,38.86,39.13,877400.0,37.1581,37.2054,36.7234,36.9785,877400.0
2014-08-14 10:30:00,39.12,39.37,39.07,39.25,617100.0,36.9691,37.2054,36.9218,37.0919,617100.0
2014-08-14 11:00:00,39.25,39.42,39.18,39.22,841300.0,37.0919,37.2526,37.0258,37.0636,841300.0
2014-08-14 11:30:00,39.22,39.29,39.06,39.2,605600.0,37.0636,37.1297,36.9124,37.0447,605600.0
2014-08-14 12:00:00,39.19,39.25,39.06,39.12,437700.0,37.0352,37.0919,36.9124,36.9691,437700.0
2014-08-14 12:30:00,39.12,39.23,39.1,39.13,230200.0,36.9691,37.073,36.9502,36.9785,230200.0
2014-08-14 13:00:00,39.14,39.38,39.06,39.27,351400.0,36.988,37.2148,36.9124,37.1108,351400.0
2014-08-14 13:30:00,39.27,39.41,39.23,39.36,384400.0,37.1108,37.2432,37.073,37.1959,384400.0
2014-08-14 14:00:00,39.36,39.39,39.22,39.28,432300.0,37.1959,37.2243,37.0636,37.1203,432300.0
2014-08-14 14:30:00,39.28,39.45,39.22,39.32,508500.0,37.1203,37.281,37.0636,37.1581,508500.0
2014-08-14 15:00:00,39.32,39.38,39.29,39.35,454400.0,37.1581,37.2148,37.1297,37.1865,454400.0
2014-08-14 15:30:00,39.35,39.61,39.25,39.57,1509200.0,37.1865,37.4322,37.0919,37.3944,1509200.0
2014-08-15 09:30:00,39.98,40.08,39.51,39.65,1322400.0,37.7818,37.8763,37.3377,37.47,1322400.0
2014-08-15 10:00:00,39.66,40.0,39.61,39.8,720000.0,37.4794,37.8007,37.4322,37.6117,720000.0
2014-08-15 10:30:00,39.79,39.92,38.79,38.99,1482600.0,37.6023,37.7251,36.6572,36.8462,1482600.0
2014-08-15 11:00:00,38.98,39.45,38.9,39.12,802700.0,36.8368,37.281,36.7612,36.9691,802700.0
2014-08-15 11:30:00,39.1,39.24,38.88,39.02,623900.0,36.9502,37.0825,36.7423,36.8746,623900.0
2014-08-15 12:00:00,39.01,39.42,38.91,39.39,544200.0,36.8651,37.2526,36.7706,37.2243,544200.0
2014-08-15 12:30:00,39.37,39.51,39.29,39.31,360700.0,37.2054,37.3377,37.1297,37.1486,360700.0
2014-08-15 13:00:00,39.32,39.34,39.1,39.23,302500.0,37.1581,37.177,36.9502,37.073,302500.0
2014-08-15 13:30:00,39.17,39.35,39.06,39.09,317000.0,37.0163,37.1865,36.9124,36.9407,317000.0
2014-08-15 14:00:00,39.08,39.32,39.05,39.32,564000.0,36.9313,37.1581,36.9029,37.1581,564000.0
2014-08-15 14:30:00,39.32,39.39,39.11,39.18,507800.0,37.1581,37.2243,36.9596,37.0258,507800.0
2014-08-15 15:00:00,39.17,39.22,39.05,39.13,549400.0,37.0163,37.0636,36.9029,36.9785,549400.0
2014-08-15 15:30:00,39.14,39.27,39.12,39.19,792700.0,36.988,37.1108,36.9691,37.0352,792700.0
2014-08-18 09:30:00,39.6,40.9,39.6,40.86,2596400.0,37.4227,38.6512,37.4227,38.6134,2596400.0
2014-08-18 10:00:00,40.82,40.86,40.45,40.56,1089800.0,38.5756,38.6134,38.226,38.3299,1089800.0
2014-08-18 10:30:00,40.55,40.69,40.41,40.45,497400.0,38.3205,38.4528,38.1882,38.226,497400.0
2014-08-18 11:00:00,40.45,40.57,40.37,40.57,645800.0,38.226,38.3394,38.1504,38.3394,645800.0
2014-08-18 11:30:00,40.56,40.9,39.87,40.68,764500.0,38.3299,38.6512,37.6779,38.4433,764500.0
2014-08-18 12:00:00,40.69,40.8,40.58,40.58,328800.0,38.4528,38.5567,38.3488,38.3488,328800.0
2014-08-18 12:30:00,40.59,40.66,40.43,40.45,318000.0,38.3583,38.4244,38.2071,38.226,318000.0
2014-08-18 13:00:00,40.46,40.57,40.39,40.57,222800.0,38.2354,38.3394,38.1693,38.3394,222800.0
2014-08-18 13:30:00,40.57,40.62,40.46,40.5,273900.0,38.3394,38.3866,38.2354,38.2732,273900.0
2014-08-18 14:00:00,40.5,40.54,40.23,40.23,544900.0,38.2732,38.311,38.0181,38.0181,544900.0
2014-08-18 14:30:00,40.24,40.41,40.2,40.37,368300.0,38.0275,38.1882,37.9897,38.1504,368300.0
2014-08-18 15:00:00,40.38,40.39,40.3,40.35,389400.0,38.1598,38.1693,38.0842,38.1315,389400.0
2014-08-18 15:30:00,40.35,40.73,40.33,40.67,1637000.0,38.1315,38.4906,38.1126,38.4339,1637000.0
2014-08-19 09:30:00,40.96,41.0,40.52,40.71,882600.0,38.7079,38.7457,38.2921,38.4717,882600.0
2014-08-19 10:00:00,40.71,40.82,40.5,40.6,488200.0,38.4717,38.5756,38.2732,38.3677,488200.0
2014-08-19 10:30:00,40.61,40.61,40.35,40.41,447000.0,38.3772,38.3772,38.1315,38.1882,447000.0
2014-08-19 11:00:00,40.42,40.51,40.26,40.5,463900.0,38.1976,38.2827,38.0464,38.2732,463900.0
2014-08-19 11:30:00,40.5,40.56,40.36,40.45,349800.0,38.2732,38.3299,38.1409,38.226,349800.0
2014-08-19 12:00:00,40.46,40.64,40.33,40.55,322900.0,38.2354,38.4055,38.1126,38.3205,322900.0
2014-08-19 12:30:00,40.56,40.74,40.41,40.59,364100.0,38.3299,38.5,38.1882,38.3583,364100.0
2014-08-19 13:00:00,40.59,40.76,40.57,40.76,389400.0,38.3583,38.5189,38.3394,38.5189,389400.0
2014-08-19 13:30:00,40.75,40.75,40.57,40.7,251200.0,38.5095,38.5095,38.3394,38.4622,251200.0
2014-08-19 14:00:00,40.7,40.79,40.67,40.74,259200.0,38.4622,38.5473,38.4339,38.5,259200.0
2014-08-19 14:30:00,40.74,40.75,40.55,40.57,243500.0,38.5,38.5095,38.3205,38.3394,243500.0
2014-08-19 15:00:00,40.57,40.61,40.51,40.58,235100.0,38.3394,38.3772,38.2827,38.3488,235100.0
2014-08-19 15:30:00,40.58,40.58,40.39,40.43,639000.0,38.3488,38.3488,38.1693,38.2071,639000.0
2014-08-20 09:30:00,40.4,40.6,40.12,40.34,869700.0,38.1787,38.3677,37.9141,38.122,869700.0
2014-08-20 10:00:00,40.34,40.49,40.03,40.49,739600.0,38.122,38.2638,37.8291,38.2638,739600.0
2014-08-20 10:30:00,40.49,40.52,40.2,40.31,513400.0,38.2638,38.2921,37.9897,38.0937,513400.0
2014-08-20 11:00:00,40.31,40.6,40.21,40.56,509000.0,38.0937,38.3677,37.9992,38.3299,509000.0
2014-08-20 11:30:00,40.56,40.78,40.54,40.71,492100.0,38.3299,38.5378,38.311,38.4717,492100.0
2014-08-20 12:00:00,40.71,40.76,40.6,40.66,224500.0,38.4717,38.5189,38.3677,38.4244,224500.0
2014-08-20 12:30:00,40.67,40.8,40.66,40.79,418900.0,38.4339,38.5567,38.4244,38.5473,418900.0
2014-08-20 13:00:00,40.79,40.79,40.61,40.63,205700.0,38.5473,38.5473,38.3772,38.3961,205700.0
2014-08-20 13:30:00,40.63,40.69,40.52,40.55,210700.0,38.3961,38.4528,38.2921,38.3205,210700.0
2014-08-20 14:00:00,40.56,40.57,40.24,40.53,639900.0,38.3299,38.3394,38.0275,38.3016,639900.0
2014-08-20 14:30:00,40.53,40.6,40.44,40.53,260700.0,38.3016,38.3677,38.2165,38.3016,260700.0
2014-08-20 15:00:00,40.53,40.7,40.52,40.63,393200.0,38.3016,38.4622,38.2921,38.3961,393200.0
2014-08-20 15:30:00,40.64,40.7,40.56,40.61,669400.0,38.4055,38.4622,38.3299,38.3772,669400.0
2014-08-21 09:30:00,40.75,40.85,40.31,40.61,898800.0,38.5095,38.604,38.0937,38.3772,898800.0
2014-08-21 10:00:00,40.62,40.7,40.1,40.28,825100.0,38.3866,38.4622,37.8952,38.0653,825100.0
2014-08-21 10:30:00,40.28,40.38,39.95,39.96,608900.0,38.0653,38.1598,37.7535,37.7629,608900.0
2014-08-21 11:00:00,39.97,40.15,39.82,39.82,638100.0,37.7724,37.9425,37.6306,37.6306,638100.0
2014-08-21 11:30:00,39.83,40.0,39.7,39.7,520100.0,37.6401,37.8007,37.5172,37.5172,520100.0
2014-08-21 12:00:00,39.7,39.97,39.6,39.69,416600.0,37.5172,37.7724,37.4227,37.5078,416600.0
2014-08-21 12:30:00,39.7,39.94,39.69,39.7,401900.0,37.5172,37.744,37.5078,37.5172,401900.0
2014-08-21 13:00:00,39.7,39.86,39.7,39.75,403800.0,37.5172,37.6684,37.5172,37.5645,403800.0
2014-08-21 13:30:00,39.76,39.76,39.52,39.66,602000.0,37.5739,37.5739,37.3471,37.4794,602000.0
2014-08-21 14:00:00,39.66,39.73,39.59,39.68,263200.0,37.4794,37.5456,37.4133,37.4983,263200.0
2014-08-21 14:30:00,39.68,39.84,39.64,39.77,381500.0,37.4983,37.6495,37.4605,37.5834,381500.0
2014-08-21 15:00:00,39.78,39.85,39.71,39.72,319200.0,37.5928,37.659,37.5267,37.5361,319200.0
2014-08-21 15:30:00,39.73,39.75,39.45,39.51,1290400.0,37.5456,37.5645,37.281,37.3377,1290400.0
2014-08-22 09:30:00,39.6,40.02,39.55,40.02,853000.0,37.4227,37.8196,37.3755,37.8196,853000.0
2014-08-22 10:00:00,40.03,40.21,39.91,40.04,787300.0,37.8291,37.9992,37.7157,37.8385,787300.0
2014-08-22 10:30:00,40.04,40.21,39.95,40.0,395800.0,37.8385,37.9992,37.7535,37.8007,395800.0
2014-08-22 11:00:00,39.99,40.02,39.7,39.95,570700.0,37.7913,37.8196,37.5172,37.7535,570700.0
2014-08-22 11:30:00,39.95,40.0,39.86,39.86,341100.0,37.7535,37.8007,37.6684,37.6684,341100.0
2014-08-22 12:00:00,39.87,40.07,39.83,40.06,283100.0,37.6779,37.8669,37.6401,37.8574,283100.0
2014-08-22 12:30:00,40.07,40.11,40.0,40.05,248200.0,37.8669,37.9047,37.8007,37.848,248200.0
2014-08-22 13:00:00,40.05,40.08,39.99,40.05,172600.0,37.848,37.8763,37.7913,37.848,172600.0
2014-08-22 13:30:00,40.05,40.1,40.0,40.09,223800.0,37.848,37.8952,37.8007,37.8858,223800.0
2014-08-22 14:00:00,40.09,40.09,39.99,39.99,320600.0,37.8858,37.8858,37.7913,37.7913,320600.0
2014-08-22 14:30:00,39.99,40.02,39.88,39.99,263900.0,37.7913,37.8196,37.6873,37.7913,263900.0
2014-08-22 15:00:00,39.98,40.03,39.89,39.94,310800.0,37.7818,37.8291,37.6968,37.744,310800.0
2014-08-22 15:30:00,39.95,39.96,39.83,39.86,683600.0,37.7535,37.7629,37.6401,37.6684,683600.0
2014-08-25 09:30:00,40.23,40.28,39.83,39.91,835900.0,38.0181,38.0653,37.6401,37.7157,835900.0
2014-08-25 10:00:00,39.91,40.02,39.73,39.99,700800.0,37.7157,37.8196,37.5456,37.7913,700800.0
2014-08-25 10:30:00,40.0,40.02,39.68,39.68,285000.0,37.8007,37.8196,37.4983,37.4983,285000.0
2014-08-25 11:00:00,39.68,39.74,39.51,39.66,672200.0,37.4983,37.555,37.3377,37.4794,672200.0
2014-08-25 11:30:00,39.66,39.67,39.46,39.48,458300.0,37.4794,37.4889,37.2904,37.3093,458300.0
2014-08-25 12:00:00,39.47,39.55,39.41,39.48,515700.0,37.2999,37.3755,37.2432,37.3093,515700.0
2014-08-25 12:30:00,39.48,39.51,39.45,39.51,353600.0,37.3093,37.3377,37.281,37.3377,353600.0
2014-08-25 13:00:00,39.51,39.67,39.43,39.67,352800.0,37.3377,37.4889,37.2621,37.4889,352800.0
2014-08-25 13:30:00,39.67,39.7,39.56,39.65,378200.0,37.4889,37.5172,37.3849,37.47,378200.0
2014-08-25 14:00:00,39.65,39.72,39.45,39.52,347500.0,37.47,37.5361,37.281,37.3471,347500.0
2014-08-25 14:30:00,39.51,39.59,39.5,39.54,281200.0,37.3377,37.4133,37.3282,37.366,281200.0
2014-08-25 15:00:00,39.55,39.61,39.49,39.51,466500.0,37.3755,37.4322,37.3188,37.3377,466500.0
2014-08-25 15:30:00,39.51,39.58,39.4,39.43,892500.0,37.3377,37.4038,37.2337,37.2621,892500.0
2014-08-26 09:30:00,39.55,39.75,39.36,39.69,757800.0,37.3755,37.5645,37.1959,37.5078,757800.0
2014-08-26 10:00:00,39.66,39.69,39.47,39.53,421500.0,37.4794,37.5078,37.2999,37.3566,421500.0
2014-08-26 10:30:00,39.54,39.55,39.38,39.45,299000.0,37.366,37.3755,37.2148,37.281,299000.0
2014-08-26 11:00:00,39.45,39.48,39.39,39.45,316500.0,37.281,37.3093,37.2243,37.281,316500.0
2014-08-26 11:30:00,39.45,39.53,39.22,39.22,478100.0,37.281,37.3566,37.0636,37.0636,478100.0
2014-08-26 12:00:00,39.28,39.38,39.23,39.3,322400.0,37.1203,37.2148,37.073,37.1392,322400.0
2014-08-26 12:30:00,39.31,39.35,39.22,39.27,193600.0,37.1486,37.1865,37.0636,37.1108,193600.0
2014-08-26 13:00:00,39.28,39.29,39.12,39.22,329700.0,37.1203,37.1297,36.9691,37.0636,329700.0
2014-08-26 13:30:00,39.23,39.34,39.2,39.27,207700.0,37.073,37.177,37.0447,37.1108,207700.0
2014-08-26 14:00:00,39.28,39.29,39.15,39.16,220300.0,37.1203,37.1297,36.9974,37.0069,220300.0
2014-08-26 14:30:00,39.17,39.2,39.08,39.12,279500.0,37.0163,37.0447,36.9313,36.9691,279500.0
2014-08-26 15:00:00,39.12,39.16,39.09,39.14,379500.0,36.9691,37.0069,36.9407,36.988,379500.0
2014-08-26 15:30:00,39.14,39.16,39.07,39.09,1010600.0,36.988,37.0069,36.9218,36.9407,1010600.0
2014-08-27 09:30:00,39.36,39.4,38.68,38.86,1095500.0,37.1959,37.2337,36.5533,36.7234,1095500.0
2014-08-27 10:00:00,38.84,39.2,38.83,39.02,678800.0,36.7045,37.0447,36.695,36.8746,678800.0
2014-08-27 10:30:00,39.03,39.1,38.81,38.84,475500.0,36.884,36.9502,36.6761,36.7045,475500.0
2014-08-27 11:00:00,38.83,38.97,38.77,38.86,342100.0,36.695,36.8273,36.6383,36.7234,342100.0
2014-08-27 11:30:00,38.86,38.91,38.8,38.91,198100.0,36.7234,36.7706,36.6667,36.7706,198100.0
2014-08-27 12:00:00,38.91,39.0,38.85,38.97,241300.0,36.7706,36.8557,36.7139,36.8273,241300.0
2014-08-27 12:30:00,38.97,39.02,38.78,38.83,354400.0,36.8273,36.8746,36.6478,36.695,354400.0
2014-08-27 13:00:00,38.84,38.85,38.74,38.77,313700.0,36.7045,36.7139,36.61,36.6383,313700.0
2014-08-27 13:30:00,38.77,38.82,38.75,38.76,248800.0,36.6383,36.6856,36.6194,36.6289,248800.0
2014-08-27 14:00:00,38.76,38.81,38.75,38.76,259600.0,36.6289,36.6761,36.6194,36.6289,259600.0
2014-08-27 14:30:00,38.76,38.87,38.75,38.76,333100.0,36.6289,36.7328,36.6194,36.6289,333100.0
2014-08-27 15:00:00,38.77,38.93,38.76,38.9,500800.0,36.6383,36.7895,36.6289,36.7612,500800.0
2014-08-27 15:30:00,38.89,39.0,38.86,38.99,857400.0,36.7517,36.8557,36.7234,36.8462,857400.0
2014-08-28 09:30:00,38.71,39.4,38.7,39.23,1015200.0,36.5816,37.2337,36.5722,37.073,1015200.0
2014-08-28 10:00:00,39.23,39.32,39.15,39.19,335200.0,37.073,37.1581,36.9974,37.0352,335200.0
2014-08-28 10:30:00,39.19,39.34,39.13,39.34,321100.0,37.0352,37.177,36.9785,37.177,321100.0
2014-08-28 11:00:00,39.35,39.37,39.21,39.22,201600.0,37.1865,37.2054,37.0541,37.0636,201600.0
2014-08-28 11:30:00,39.23,39.24,39.09,39.19,198600.0,37.073,37.0825,36.9407,37.0352,198600.0
2014-08-28 12:00:00,39.19,39.37,39.19,39.34,210600.0,37.0352,37.2054,37.0352,37.177,210600.0
2014-08-28 12:30:00,39.33,39.36,39.22,39.26,137800.0,37.1676,37.1959,37.0636,37.1014,137800.0
2014-08-28 13:00:00,39.26,39.34,39.21,39.29,128200.0,37.1014,37.177,37.0541,37.1297,128200.0
2014-08-28 13:30:00,39.29,39.31,39.22,39.26,142100.0,37.1297,37.1486,37.0636,37.1014,142100.0
2014-08-28 14:00:00,39.25,39.26,39.15,39.23,121300.0,37.0919,37.1014,36.9974,37.073,121300.0
2014-08-28 14:30:00,39.22,39.27,39.18,39.19,126800.0,37.0636,37.1108,37.0258,37.0352,126800.0
2014-08-28 15:00:00,39.19,39.27,39.17,39.22,171300.0,37.0352,37.1108,37.0163,37.0636,171300.0
2014-08-28 15:30:00,39.23,39.27,39.17,39.17,365500.0,37.073,37.1108,37.0163,37.0163,365500.0
2014-08-29 09:30:00,39.1,39.35,38.36,38.53,1409000.0,36.9502,37.1865,36.2509,36.4115,1409000.0
2014-08-29 10:00:00,38.53,38.83,38.52,38.75,459600.0,36.4115,36.695,36.4021,36.6194,459600.0
2014-08-29 10:30:00,38.75,38.77,38.5,38.57,468700.0,36.6194,36.6383,36.3832,36.4493,468700.0
2014-08-29 11:00:00,38.58,38.8,38.57,38.71,326800.0,36.4588,36.6667,36.4493,36.5816,326800.0
2014-08-29 11:30:00,38.7,38.92,38.69,38.8,248600.0,36.5722,36.7801,36.5627,36.6667,248600.0
2014-08-29 12:00:00,38.81,38.84,38.59,38.64,174900.0,36.6761,36.7045,36.4682,36.5155,174900.0
2014-08-29 12:30:00,38.64,38.69,38.5,38.5,257000.0,36.5155,36.5627,36.3832,36.3832,257000.0
2014-08-29 13:00:00,38.51,38.56,38.41,38.54,335500.0,36.3926,36.4399,36.2981,36.421,335500.0
2014-08-29 13:30:00,38.54,38.65,38.5,38.63,190300.0,36.421,36.5249,36.3832,36.506,190300.0
2014-08-29 14:00:00,38.63,38.7,38.59,38.6,197100.0,36.506,36.5722,36.4682,36.4777,197100.0
2014-08-29 14:30:00,38.59,38.78,38.57,38.78,252700.0,36.4682,36.6478,36.4493,36.6478,252700.0
2014-08-29 15:00:00,38.77,38.79,38.72,38.78,332900.0,36.6383,36.6572,36.5911,36.6478,332900.0
2014-08-29 15:30:00,38.78,38.91,38.76,38.91,1031900.0,36.6478,36.7706,36.6289,36.7706,1031900.0
2014-09-02 09:30:00,39.0,39.41,38.89,39.16,1427700.0,36.8557,37.2432,36.7517,37.0069,1427700.0
2014-09-02 10:00:00,39.16,39.63,39.12,39.59,1122600.0,37.0069,37.4511,36.9691,37.4133,1122600.0
2014-09-02 10:30:00,39.59,39.68,39.43,39.57,585700.0,37.4133,37.4983,37.2621,37.3944,585700.0
2014-09-02 11:00:00,39.58,39.68,39.5,39.63,428900.0,37.4038,37.4983,37.3282,37.4511,428900.0
2014-09-02 11:30:00,39.63,39.65,39.27,39.3,501400.0,37.4511,37.47,37.1108,37.1392,501400.0
2014-09-02 12:00:00,39.27,39.75,39.23,39.72,647700.0,37.1108,37.5645,37.073,37.5361,647700.0
2014-09-02 12:30:00,39.71,39.72,39.48,39.66,414400.0,37.5267,37.5361,37.3093,37.4794,414400.0
2014-09-02 13:00:00,39.66,40.03,39.64,39.83,758800.0,37.4794,37.8291,37.4605,37.6401,758800.0
2014-09-02 13:30:00,39.83,39.94,39.7,39.86,338600.0,37.6401,37.744,37.5172,37.6684,338600.0
2014-09-02 14:00:00,39.85,39.86,39.65,39.75,313600.0,37.659,37.6684,37.47,37.5645,313600.0
2014-09-02 14:30:00,39.76,40.03,39.76,39.98,611800.0,37.5739,37.8291,37.5739,37.7818,611800.0
2014-09-02 15:00:00,39.98,40.3,39.96,40.27,948500.0,37.7818,38.0842,37.7629,38.0559,948500.0
2014-09-02 15:30:00,40.27,40.54,40.21,40.5,2036200.0,38.0559,38.311,37.9992,38.2732,2036200.0
2014-09-03 09:30:00,39.89,39.9,38.75,38.91,2903900.0,37.6968,37.7062,36.6194,36.7706,2903900.0
2014-09-03 10:00:00,38.92,39.46,38.92,39.4,1240900.0,36.7801,37.2904,36.7801,37.2337,1240900.0
2014-09-03 10:30:00,39.41,39.59,39.21,39.21,483800.0,37.2432,37.4133,37.0541,37.0541,483800.0
2014-09-03 11:00:00,39.21,39.22,38.85,38.96,681700.0,37.0541,37.0636,36.7139,36.8179,681700.0
2014-09-03 11:30:00,38.97,39.06,38.83,38.85,444800.0,36.8273,36.9124,36.695,36.7139,444800.0
2014-09-03 12:00:00,38.86,38.96,38.67,38.96,512400.0,36.7234,36.8179,36.5438,36.8179,512400.0
2014-09-03 12:30:00,38.96,39.25,38.95,39.07,418100.0,36.8179,37.0919,36.8084,36.9218,418100.0
2014-09-03 13:00:00,39.07,39.2,39.01,39.08,285700.0,36.9218,37.0447,36.8651,36.9313,285700.0
2014-09-03 13:30:00,39.08,39.22,39.02,39.14,309300.0,36.9313,37.0636,36.8746,36.988,309300.0
2014-09-03 14:00:00,39.13,39.14,39.02,39.03,173900.0,36.9785,36.988,36.8746,36.884,173900.0
2014-09-03 14:30:00,39.03,39.09,38.98,39.02,346200.0,36.884,36.9407,36.8368,36.8746,346200.0
2014-09-03 15:00:00,39.02,39.23,38.86,39.23,476500.0,36.8746,37.073,36.7234,37.073,476500.0
2014-09-03 15:30:00,39.23,39.35,39.05,39.14,923400.0,37.073,37.1865,36.9029,36.988,923400.0
2014-09-04 09:30:00,39.29,39.98,39.24,39.37,1267200.0,37.1297,37.7818,37.0825,37.2054,1267200.0
2014-09-04 10:00:00,39.35,39.53,39.28,39.37,557700.0,37.1865,37.3566,37.1203,37.2054,557700.0
2014-09-04 10:30:00,39.37,39.48,39.13,39.19,458500.0,37.2054,37.3093,36.9785,37.0352,458500.0
2014-09-04 11:00:00,39.19,39.27,38.96,38.97,453500.0,37.0352,37.1108,36.8179,36.8273,453500.0
2014-09-04 11:30:00,38.97,39.14,38.92,39.08,430600.0,36.8273,36.988,36.7801,36.9313,430600.0
2014-09-04 12:00:00,39.08,39.09,38.96,39.0,558400.0,36.9313,36.9407,36.8179,36.8557,558400.0
2014-09-04 12:30:00,39.0,39.04,38.81,38.86,716100.0,36.8557,36.8935,36.6761,36.7234,716100.0
2014-09-04 13:00:00,38.85,38.95,38.81,38.82,791000.0,36.7139,36.8084,36.6761,36.6856,791000.0
2014-09-04 13:30:00,38.82,38.92,38.79,38.85,597300.0,36.6856,36.7801,36.6572,36.7139,597300.0
2014-09-04 14:00:00,38.86,38.87,38.63,38.71,1166400.0,36.7234,36.7328,36.506,36.5816,1166400.0
2014-09-04 14:30:00,38.71,38.71,38.58,38.68,804900.0,36.5816,36.5816,36.4588,36.5533,804900.0
2014-09-04 15:00:00,38.69,38.7,38.43,38.6,1256300.0,36.5627,36.5722,36.317,36.4777,1256300.0
2014-09-04 15:30:00,38.59,38.66,38.36,38.45,2102400.0,36.4682,36.5344,36.2509,36.3359,2102400.0
2014-09-05 09:30:00,38.51,38.71,37.71,38.66,1683300.0,36.3926,36.5816,35.6366,36.5344,1683300.0
2014-09-05 10:00:00,38.66,38.7,38.28,38.29,750100.0,36.5344,36.5722,36.1753,36.1847,750100.0
2014-09-05 10:30:00,38.29,38.37,37.98,38.27,818000.0,36.1847,36.2603,35.8918,36.1658,818000.0
2014-09-05 11:00:00,38.27,38.42,38.27,38.33,607400.0,36.1658,36.3076,36.1658,36.2225,607400.0
2014-09-05 11:30:00,38.32,38.34,38.07,38.18,842200.0,36.2131,36.232,35.9768,36.0808,842200.0
2014-09-05 12:00:00,38.19,38.32,38.08,38.27,994200.0,36.0902,36.2131,35.9863,36.1658,994200.0
2014-09-05 12:30:00,38.27,38.3,38.09,38.09,554400.0,36.1658,36.1942,35.9957,35.9957,554400.0
2014-09-05 13:00:00,38.1,38.28,38.09,38.16,389700.0,36.0052,36.1753,35.9957,36.0619,389700.0
2014-09-05 13:30:00,38.16,38.22,38.01,38.06,531200.0,36.0619,36.1186,35.9201,35.9674,531200.0
2014-09-05 14:00:00,38.05,38.14,37.96,38.02,410800.0,35.9579,36.043,35.8729,35.9296,410800.0
2014-09-05 14:30:00,38.02,38.1,37.91,38.06,548100.0,35.9296,36.0052,35.8256,35.9674,548100.0
2014-09-05 15:00:00,38.06,38.08,37.94,38.02,612900.0,35.9674,35.9863,35.854,35.9296,612900.0
2014-09-05 15:30:00,38.02,38.05,37.79,37.84,1630400.0,35.9296,35.9579,35.7122,35.7595,1630400.0
2014-09-08 09:30:00,37.96,38.4,37.96,38.12,1358900.0,35.8729,36.2887,35.8729,36.0241,1358900.0
2014-09-08 10:00:00,38.12,38.22,38.0,38.16,695300.0,36.0241,36.1186,35.9107,36.0619,695300.0
2014-09-08 10:30:00,38.17,38.35,38.05,38.33,595500.0,36.0713,36.2414,35.9579,36.2225,595500.0
2014-09-08 11:00:00,38.32,38.32,38.18,38.22,344800.0,36.2131,36.2131,36.0808,36.1186,344800.0
2014-09-08 11:30:00,38.22,38.25,38.09,38.16,302900.0,36.1186,36.1469,35.9957,36.0619,302900.0
2014-09-08 12:00:00,38.16,38.2,38.07,38.19,232100.0,36.0619,36.0997,35.9768,36.0902,232100.0
2014-09-08 12:30:00,38.2,38.3,38.19,38.29,462100.0,36.0997,36.1942,36.0902,36.1847,462100.0
2014-09-08 13:00:00,38.29,38.39,38.16,38.22,336900.0,36.1847,36.2792,36.0619,36.1186,336900.0
2014-09-08 13:30:00,38.21,38.32,38.18,38.24,216500.0,36.1091,36.2131,36.0808,36.1375,216500.0
2014-09-08 14:00:00,38.25,38.35,38.21,38.3,234000.0,36.1469,36.2414,36.1091,36.1942,234000.0
2014-09-08 14:30:00,38.3,38.34,38.19,38.2,313400.0,36.1942,36.232,36.0902,36.0997,313400.0
2014-09-08 15:00:00,38.2,38.35,38.19,38.29,426700.0,36.0997,36.2414,36.0902,36.1847,426700.0
2014-09-08 15:30:00,38.29,38.35,38.23,38.24,890900.0,36.1847,36.2414,36.128,36.1375,890900.0
2014-09-09 09:30:00,37.63,38.54,37.38,38.14,1982000.0,35.561,36.421,35.3248,36.043,1982000.0
2014-09-09 10:00:00,38.12,38.68,38.1,38.36,625300.0,36.0241,36.5533,36.0052,36.2509,625300.0
2014-09-09 10:30:00,38.36,38.42,38.13,38.2,571200.0,36.2509,36.3076,36.0335,36.0997,571200.0
2014-09-09 11:00:00,38.19,38.45,38.12,38.16,353600.0,36.0902,36.3359,36.0241,36.0619,353600.0
2014-09-09 11:30:00,38.15,38.22,37.92,38.06,629600.0,36.0524,36.1186,35.8351,35.9674,629600.0
2014-09-09 12:00:00,38.07,38.08,37.75,37.79,456600.0,35.9768,35.9863,35.6744,35.7122,456600.0
2014-09-09 12:30:00,37.79,37.98,37.77,37.98,311000.0,35.7122,35.8918,35.6933,35.8918,311000.0
2014-09-09 13:00:00,37.98,38.07,37.92,38.03,458500.0,35.8918,35.9768,35.8351,35.939,458500.0
2014-09-09 13:30:00,38.03,38.1,37.96,38.08,267600.0,35.939,36.0052,35.8729,35.9863,267600.0
2014-09-09 14:00:00,38.07,38.09,38.02,38.05,314500.0,35.9768,35.9957,35.9296,35.9579,314500.0
2014-09-09 14:30:00,38.05,38.1,38.01,38.09,458800.0,35.9579,36.0052,35.9201,35.9957,458800.0
2014-09-09 15:00:00,38.08,38.09,37.94,38.0,699900.0,35.9863,35.9957,35.854,35.9107,699900.0
2014-09-09 15:30:00,38.0,38.04,37.95,37.97,887200.0,35.9107,35.9485,35.8634,35.8823,887200.0
2014-09-10 09:30:00,37.93,38.13,37.92,37.96,789300.0,35.8445,36.0335,35.8351,35.8729,789300.0
2014-09-10 10:00:00,37.96,38.27,37.91,38.18,492400.0,35.8729,36.1658,35.8256,36.0808,492400.0
2014-09-10 10:30:00,38.17,38.59,38.07,38.52,908000.0,36.0713,36.4682,35.9768,36.4021,908000.0
2014-09-10 11:00:00,38.51,38.62,38.37,38.62,566900.0,36.3926,36.4966,36.2603,36.4966,566900.0
2014-09-10 11:30:00,38.62,38.7,38.49,38.62,390800.0,36.4966,36.5722,36.3737,36.4966,390800.0
2014-09-10 12:00:00,38.63,38.87,38.58,38.81,836100.0,36.506,36.7328,36.4588,36.6761,836100.0
2014-09-10 12:30:00,38.82,38.86,38.59,38.67,302300.0,36.6856,36.7234,36.4682,36.5438,302300.0
2014-09-10 13:00:00,38.65,38.77,38.63,38.72,331300.0,36.5249,36.6383,36.506,36.5911,331300.0
2014-09-10 13:30:00,38.72,38.79,38.67,38.7,259200.0,36.5911,36.6572,36.5438,36.5722,259200.0
2014-09-10 14:00:00,38.7,38.75,38.51,38.51,376500.0,36.5722,36.6194,36.3926,36.3926,376500.0
2014-09-10 14:30:00,38.51,38.61,38.5,38.59,404600.0,36.3926,36.4871,36.3832,36.4682,404600.0
2014-09-10 15:00:00,38.59,38.65,38.54,38.59,513800.0,36.4682,36.5249,36.421,36.4682,513800.0
2014-09-10 15:30:00,38.59,38.69,38.57,38.59,1020700.0,36.4682,36.5627,36.4493,36.4682,1020700.0
2014-09-11 09:30:00,38.73,39.04,38.6,38.65,1213200.0,36.6005,36.8935,36.4777,36.5249,1213200.0
2014-09-11 10:00:00,38.65,38.66,38.13,38.19,836800.0,36.5249,36.5344,36.0335,36.0902,836800.0
2014-09-11 10:30:00,38.17,38.19,37.93,38.18,946000.0,36.0713,36.0902,35.8445,36.0808,946000.0
2014-09-11 11:00:00,38.18,38.37,38.13,38.23,586300.0,36.0808,36.2603,36.0335,36.128,586300.0
2014-09-11 11:30:00,38.24,38.29,38.01,38.08,627900.0,36.1375,36.1847,35.9201,35.9863,627900.0
2014-09-11 12:00:00,38.07,38.28,38.06,38.25,574000.0,35.9768,36.1753,35.9674,36.1469,574000.0
2014-09-11 12:30:00,38.25,38.28,38.13,38.19,251700.0,36.1469,36.1753,36.0335,36.0902,251700.0
2014-09-11 13:00:00,38.19,38.19,38.02,38.06,187600.0,36.0902,36.0902,35.9296,35.9674,187600.0
2014-09-11 13:30:00,38.05,38.05,37.97,38.0,340800.0,35.9579,35.9579,35.8823,35.9107,340800.0
2014-09-11 14:00:00,38.0,38.17,38.0,38.16,470900.0,35.9107,36.0713,35.9107,36.0619,470900.0
2014-09-11 14:30:00,38.17,38.22,38.03,38.14,596400.0,36.0713,36.1186,35.939,36.043,596400.0
2014-09-11 15:00:00,38.15,38.25,38.06,38.17,598300.0,36.0524,36.1469,35.9674,36.0713,598300.0
2014-09-11 15:30:00,38.18,38.24,38.03,38.09,1179900.0,36.0808,36.1375,35.939,35.9957,1179900.0
2014-09-12 09:30:00,38.09,38.25,37.77,37.82,669400.0,35.9957,36.1469,35.6933,35.7406,669400.0
2014-09-12 10:00:00,37.81,38.28,37.8,38.1,747600.0,35.7311,36.1753,35.7217,36.0052,747600.0
2014-09-12 10:30:00,38.1,38.39,38.09,38.32,507700.0,36.0052,36.2792,35.9957,36.2131,507700.0
2014-09-12 11:00:00,38.32,38.51,38.25,38.34,538800.0,36.2131,36.3926,36.1469,36.232,538800.0
2014-09-12 11:30:00,38.33,38.33,38.07,38.15,518000.0,36.2225,36.2225,35.9768,36.0524,518000.0
2014-09-12 12:00:00,38.15,38.2,38.06,38.09,364000.0,36.0524,36.0997,35.9674,35.9957,364000.0
2014-09-12 12:30:00,38.11,38.12,37.97,38.06,324600.0,36.0146,36.0241,35.8823,35.9674,324600.0
2014-09-12 13:00:00,38.06,38.08,37.81,37.83,394900.0,35.9674,35.9863,35.7311,35.75,394900.0
2014-09-12 13:30:00,37.83,37.87,37.8,37.86,366300.0,35.75,35.7878,35.7217,35.7784,366300.0
2014-09-12 14:00:00,37.87,37.97,37.85,37.91,285400.0,35.7878,35.8823,35.7689,35.8256,285400.0
2014-09-12 14:30:00,37.91,37.97,37.66,37.69,726300.0,35.8256,35.8823,35.5894,35.6177,726300.0
2014-09-12 15:00:00,37.7,37.78,37.63,37.75,469400.0,35.6272,35.7028,35.561,35.6744,469400.0
2014-09-12 15:30:00,37.75,37.86,37.64,37.65,1315700.0,35.6744,35.7784,35.5705,35.5799,1315700.0
2014-09-15 09:30:00,37.6,37.64,37.25,37.43,1225700.0,35.5327,35.5705,35.2019,35.372,1225700.0
2014-09-15 10:00:00,37.43,37.8,37.31,37.75,733600.0,35.372,35.7217,35.2586,35.6744,733600.0
2014-09-15 10:30:00,37.74,37.78,37.43,37.5,492800.0,35.665,35.7028,35.372,35.4382,492800.0
2014-09-15 11:00:00,37.5,37.51,37.12,37.2,498800.0,35.4382,35.4476,35.0791,35.1547,498800.0
2014-09-15 11:30:00,37.2,37.38,36.9,37.0,785600.0,35.1547,35.3248,34.8712,34.9657,785600.0
2014-09-15 12:00:00,37.0,37.07,36.84,37.02,484800.0,34.9657,35.0318,34.8145,34.9846,484800.0
2014-09-15 12:30:00,37.03,37.1,36.94,37.1,355600.0,34.994,35.0602,34.909,35.0602,355600.0
2014-09-15 13:00:00,37.13,37.18,36.97,37.17,409300.0,35.0885,35.1358,34.9373,35.1263,409300.0
2014-09-15 13:30:00,37.17,37.24,36.98,36.99,349600.0,35.1263,35.1925,34.9468,34.9562,349600.0
2014-09-15 14:00:00,36.99,37.18,36.99,37.15,239700.0,34.9562,35.1358,34.9562,35.1074,239700.0
2014-09-15 14:30:00,37.15,37.36,37.14,37.29,362900.0,35.1074,35.3059,35.098,35.2397,362900.0
2014-09-15 15:00:00,37.29,37.41,37.16,37.22,511000.0,35.2397,35.3531,35.1169,35.1736,511000.0
2014-09-15 15:30:00,37.23,37.25,37.05,37.07,857000.0,35.183,35.2019,35.0129,35.0318,857000.0
2014-09-16 09:30:00,37.0,37.61,36.81,37.59,1050300.0,34.9657,35.5421,34.7861,35.5232,1050300.0
2014-09-16 10:00:00,37.61,37.9,37.47,37.9,686600.0,35.5421,35.8162,35.4098,35.8162,686600.0
2014-09-16 10:30:00,37.89,38.01,37.74,37.86,647200.0,35.8067,35.9201,35.665,35.7784,647200.0
2014-09-16 11:00:00,37.84,37.84,37.6,37.77,348000.0,35.7595,35.7595,35.5327,35.6933,348000.0
2014-09-16 11:30:00,37.77,37.95,37.69,37.83,335000.0,35.6933,35.8634,35.6177,35.75,335000.0
2014-09-16 12:00:00,37.83,37.88,37.74,37.77,263300.0,35.75,35.7973,35.665,35.6933,263300.0
2014-09-16 12:30:00,37.79,37.91,37.76,37.82,186100.0,35.7122,35.8256,35.6839,35.7406,186100.0
2014-09-16 13:00:00,37.82,37.89,37.69,37.76,191100.0,35.7406,35.8067,35.6177,35.6839,191100.0
2014-09-16 13:30:00,37.77,37.92,37.77,37.9,317200.0,35.6933,35.8351,35.6933,35.8162,317200.0
2014-09-16 14:00:00,37.89,37.95,37.82,37.93,473000.0,35.8067,35.8634,35.7406,35.8445,473000.0
2014-09-16 14:30:00,37.93,37.94,37.81,37.86,273600.0,35.8445,35.854,35.7311,35.7784,273600.0
2014-09-16 15:00:00,37.86,37.96,37.86,37.88,240000.0,35.7784,35.8729,35.7784,35.7973,240000.0
2014-09-16 15:30:00,37.89,38.0,37.88,37.95,985900.0,35.8067,35.9107,35.7973,35.8634,985900.0
2014-09-17 09:30:00,37.92,38.24,37.9,37.92,458600.0,35.8351,36.1375,35.8162,35.8351,458600.0
2014-09-17 10:00:00,37.92,38.03,37.66,37.72,455100.0,35.8351,35.939,35.5894,35.6461,455100.0
2014-09-17 10:30:00,37.72,37.78,37.56,37.68,404300.0,35.6461,35.7028,35.4949,35.6083,404300.0
2014-09-17 11:00:00,37.67,37.79,37.57,37.57,335600.0,35.5988,35.7122,35.5043,35.5043,335600.0
2014-09-17 11:30:00,37.58,37.58,37.18,37.23,703700.0,35.5138,35.5138,35.1358,35.183,703700.0
2014-09-17 12:00:00,37.24,37.35,37.04,37.12,542200.0,35.1925,35.2964,35.0035,35.0791,542200.0
2014-09-17 12:30:00,37.11,37.28,37.11,37.21,402100.0,35.0696,35.2303,35.0696,35.1641,402100.0
2014-09-17 13:00:00,37.2,37.37,37.16,37.27,246700.0,35.1547,35.3153,35.1169,35.2208,246700.0
2014-09-17 13:30:00,37.29,37.41,37.28,37.39,240100.0,35.2397,35.3531,35.2303,35.3342,240100.0
2014-09-17 14:00:00,37.4,37.48,37.12,37.45,590600.0,35.3437,35.4193,35.0791,35.3909,590600.0
2014-09-17 14:30:00,37.45,37.46,37.2,37.38,291700.0,35.3909,35.4004,35.1547,35.3248,291700.0
2014-09-17 15:00:00,37.38,37.76,37.36,37.67,622000.0,35.3248,35.6839,35.3059,35.5988,622000.0
2014-09-17 15:30:00,37.66,37.67,37.36,37.46,855600.0,35.5894,35.5988,35.3059,35.4004,855600.0
2014-09-18 09:30:00,37.7,37.95,37.6,37.78,459000.0,35.6272,35.8634,35.5327,35.7028,459000.0
2014-09-18 10:00:00,37.77,37.91,37.7,37.73,351800.0,35.6933,35.8256,35.6272,35.6555,351800.0
2014-09-18 10:30:00,37.73,37.81,37.65,37.7,200100.0,35.6555,35.7311,35.5799,35.6272,200100.0
2014-09-18 11:00:00,37.7,37.8,37.68,37.76,134300.0,35.6272,35.7217,35.6083,35.6839,134300.0
2014-09-18 11:30:00,37.76,37.89,37.73,37.8,264000.0,35.6839,35.8067,35.6555,35.7217,264000.0
2014-09-18 12:00:00,37.81,38.05,37.8,37.91,431100.0,35.7311,35.9579,35.7217,35.8256,431100.0
2014-09-18 12:30:00,37.91,38.11,37.91,38.03,330500.0,35.8256,36.0146,35.8256,35.939,330500.0
2014-09-18 13:00:00,38.03,38.05,37.95,37.97,238700.0,35.939,35.9579,35.8634,35.8823,238700.0
2014-09-18 13:30:00,37.98,38.01,37.9,37.93,201800.0,35.8918,35.9201,35.8162,35.8445,201800.0
2014-09-18 14:00:00,37.93,38.09,37.92,37.99,259900.0,35.8445,35.9957,35.8351,35.9012,259900.0
2014-09-18 14:30:00,38.0,38.04,37.89,37.93,202800.0,35.9107,35.9485,35.8067,35.8445,202800.0
2014-09-18 15:00:00,37.93,38.05,37.89,38.04,332800.0,35.8445,35.9579,35.8067,35.9485,332800.0
2014-09-18 15:30:00,38.04,38.09,37.97,38.06,638400.0,35.9485,35.9957,35.8823,35.9674,638400.0
2014-09-19 09:30:00,38.06,38.25,37.36,37.63,1384400.0,35.9674,36.1469,35.3059,35.561,1384400.0
2014-09-19 10:00:00,37.63,37.69,37.35,37.48,720100.0,35.561,35.6177,35.2964,35.4193,720100.0
2014-09-19 10:30:00,37.49,37.55,37.27,37.46,632200.0,35.4287,35.4854,35.2208,35.4004,632200.0
2014-09-19 11:00:00,37.45,37.54,37.18,37.25,603300.0,35.3909,35.476,35.1358,35.2019,603300.0
2014-09-19 11:30:00,37.25,37.32,36.95,37.18,800100.0,35.2019,35.2681,34.9184,35.1358,800100.0
2014-09-19 12:00:00,37.19,37.19,37.02,37.12,586000.0,35.1452,35.1452,34.9846,35.0791,586000.0
2014-09-19 12:30:00,37.11,37.19,37.07,37.16,505900.0,35.0696,35.1452,35.0318,35.1169,505900.0
2014-09-19 13:00:00,37.15,37.15,37.03,37.05,304900.0,35.1074,35.1074,34.994,35.0129,304900.0
2014-09-19 13:30:00,37.05,37.2,37.05,37.18,607300.0,35.0129,35.1547,35.0129,35.1358,607300.0
2014-09-19 14:00:00,37.19,37.25,37.15,37.2,452400.0,35.1452,35.2019,35.1074,35.1547,452400.0
2014-09-19 14:30:00,37.2,37.23,37.11,37.16,382200.0,35.1547,35.183,35.0696,35.1169,382200.0
2014-09-19 15:00:00,37.17,37.17,37.0,37.04,533400.0,35.1263,35.1263,34.9657,35.0035,533400.0
2014-09-19 15:30:00,37.03,37.26,36.63,36.64,3504800.0,34.994,35.2114,34.616,34.6255,3504800.0
2014-09-22 09:30:00,37.0,37.0,36.55,36.68,1073000.0,34.9657,34.9657,34.5404,34.6633,1073000.0
2014-09-22 10:00:00,36.68,36.72,36.11,36.32,1239500.0,34.6633,34.7011,34.1246,34.323,1239500.0
2014-09-22 10:30:00,36.32,36.37,35.87,36.01,1488800.0,34.323,34.3703,33.8978,34.0301,1488800.0
2014-09-22 11:00:00,36.01,36.37,36.0,36.22,652800.0,34.0301,34.3703,34.0206,34.2285,652800.0
2014-09-22 11:30:00,36.22,36.29,35.95,35.95,497200.0,34.2285,34.2947,33.9734,33.9734,497200.0
2014-09-22 12:00:00,35.95,36.08,35.85,35.98,435200.0,33.9734,34.0962,33.8789,34.0017,435200.0
2014-09-22 12:30:00,35.98,36.05,35.8,35.8,269500.0,34.0017,34.0679,33.8316,33.8316,269500.0
2014-09-22 13:00:00,35.8,35.8,35.6,35.79,601600.0,33.8316,33.8316,33.6426,33.8222,601600.0
2014-09-22 13:30:00,35.79,35.88,35.68,35.69,324500.0,33.8222,33.9072,33.7182,33.7277,324500.0
2014-09-22 14:00:00,35.68,35.75,35.57,35.57,504000.0,33.7182,33.7844,33.6143,33.6143,504000.0
2014-09-22 14:30:00,35.57,35.66,35.44,35.5,701800.0,33.6143,33.6993,33.4914,33.5481,701800.0
2014-09-22 15:00:00,35.51,35.75,35.47,35.74,849300.0,33.5576,33.7844,33.5198,33.7749,849300.0
2014-09-22 15:30:00,35.74,35.78,35.53,35.57,1484800.0,33.7749,33.8127,33.5765,33.6143,1484800.0
2014-09-23 09:30:00,35.09,35.43,34.64,35.21,2911300.0,33.1607,33.482,32.7354,33.2741,2911300.0
2014-09-23 10:00:00,35.22,35.77,35.17,35.51,1165800.0,33.2835,33.8033,33.2363,33.5576,1165800.0
2014-09-23 10:30:00,35.5,35.5,35.12,35.24,681100.0,33.5481,33.5481,33.189,33.3024,681100.0
2014-09-23 11:00:00,35.26,35.27,35.1,35.13,531900.0,33.3213,33.3308,33.1701,33.1985,531900.0
2014-09-23 11:30:00,35.14,35.34,34.8,35.26,993100.0,33.2079,33.3969,32.8866,33.3213,993100.0
2014-09-23 12:00:00,35.25,35.51,35.24,35.36,312400.0,33.3119,33.5576,33.3024,33.4158,312400.0
2014-09-23 12:30:00,35.36,35.7,35.36,35.62,514600.0,33.4158,33.7371,33.4158,33.6615,514600.0
2014-09-23 13:00:00,35.62,35.72,35.37,35.44,573500.0,33.6615,33.756,33.4253,33.4914,573500.0
2014-09-23 13:30:00,35.44,35.6,35.4,35.45,350800.0,33.4914,33.6426,33.4536,33.5009,350800.0
2014-09-23 14:00:00,35.45,35.63,35.42,35.61,403400.0,33.5009,33.671,33.4725,33.6521,403400.0
2014-09-23 14:30:00,35.59,35.61,35.47,35.51,407900.0,33.6332,33.6521,33.5198,33.5576,407900.0
2014-09-23 15:00:00,35.51,35.62,35.5,35.6,405200.0,33.5576,33.6615,33.5481,33.6426,405200.0
2014-09-23 15:30:00,35.59,35.61,35.33,35.34,1765500.0,33.6332,33.6521,33.3875,33.3969,1765500.0
2014-09-24 09:30:00,35.47,35.62,35.18,35.39,1023400.0,33.5198,33.6615,33.2457,33.4442,1023400.0
2014-09-24 10:00:00,35.39,35.65,35.33,35.65,908100.0,33.4442,33.6899,33.3875,33.6899,908100.0
2014-09-24 10:30:00,35.65,35.79,35.57,35.77,684600.0,33.6899,33.8222,33.6143,33.8033,684600.0
2014-09-24 11:00:00,35.77,35.91,35.67,35.91,512400.0,33.8033,33.9356,33.7088,33.9356,512400.0
2014-09-24 11:30:00,35.9,36.0,35.77,35.8,413100.0,33.9261,34.0206,33.8033,33.8316,413100.0
2014-09-24 12:00:00,35.8,35.96,35.8,35.95,293100.0,33.8316,33.9828,33.8316,33.9734,293100.0
2014-09-24 12:30:00,35.94,35.97,35.91,35.95,402900.0,33.9639,33.9923,33.9356,33.9734,402900.0
2014-09-24 13:00:00,35.95,36.09,35.94,36.09,408500.0,33.9734,34.1057,33.9639,34.1057,408500.0
2014-09-24 13:30:00,36.08,36.16,36.04,36.15,400700.0,34.0962,34.1718,34.0584,34.1624,400700.0
2014-09-24 14:00:00,36.14,36.22,36.08,36.19,364300.0,34.1529,34.2285,34.0962,34.2002,364300.0
2014-09-24 14:30:00,36.2,36.34,36.08,36.32,471500.0,34.2096,34.3419,34.0962,34.323,471500.0
2014-09-24 15:00:00,36.33,36.34,36.04,36.04,778800.0,34.3325,34.3419,34.0584,34.0584,778800.0
2014-09-24 15:30:00,36.05,36.21,36.04,36.12,1135700.0,34.0679,34.2191,34.0584,34.134,1135700.0
2014-09-25 09:30:00,35.88,35.98,35.11,35.26,1930500.0,33.9072,34.0017,33.1796,33.3213,1930500.0
2014-09-25 10:00:00,35.26,35.26,34.87,35.02,1689100.0,33.3213,33.3213,32.9528,33.0945,1689100.0
2014-09-25 10:30:00,35.01,35.25,34.9,35.02,1043000.0,33.0851,33.3119,32.9811,33.0945,1043000.0
2014-09-25 11:00:00,35.03,35.35,35.02,35.35,785900.0,33.104,33.4064,33.0945,33.4064,785900.0
2014-09-25 11:30:00,35.35,35.49,35.24,35.3,707700.0,33.4064,33.5387,33.3024,33.3591,707700.0
2014-09-25 12:00:00,35.29,35.44,35.09,35.13,387900.0,33.3497,33.4914,33.1607,33.1985,387900.0
2014-09-25 12:30:00,35.13,35.17,35.06,35.08,227200.0,33.1985,33.2363,33.1323,33.1512,227200.0
2014-09-25 13:00:00,35.08,35.23,35.04,35.15,546400.0,33.1512,33.293,33.1134,33.2174,546400.0
2014-09-25 13:30:00,35.15,35.19,35.08,35.14,667500.0,33.2174,33.2552,33.1512,33.2079,667500.0
2014-09-25 14:00:00,35.13,35.2,35.07,35.1,409400.0,33.1985,33.2646,33.1418,33.1701,409400.0
2014-09-25 14:30:00,35.1,35.19,35.08,35.1,320100.0,33.1701,33.2552,33.1512,33.1701,320100.0
2014-09-25 15:00:00,35.1,35.28,35.05,35.1,458000.0,33.1701,33.3402,33.1229,33.1701,458000.0
2014-09-25 15:30:00,35.1,35.34,35.1,35.21,1148400.0,33.1701,33.3969,33.1701,33.2741,1148400.0
2014-09-26 09:30:00,35.25,35.39,35.02,35.33,771300.0,33.3119,33.4442,33.0945,33.3875,771300.0
2014-09-26 10:00:00,35.32,35.5,35.23,35.24,737600.0,33.378,33.5481,33.293,33.3024,737600.0
2014-09-26 10:30:00,35.24,35.46,35.22,35.46,362700.0,33.3024,33.5103,33.2835,33.5103,362700.0
2014-09-26 11:00:00,35.46,35.56,35.37,35.54,948000.0,33.5103,33.6048,33.4253,33.5859,948000.0
2014-09-26 11:30:00,35.53,35.57,35.4,35.42,609500.0,33.5765,33.6143,33.4536,33.4725,609500.0
2014-09-26 12:00:00,35.43,35.58,35.39,35.54,551600.0,33.482,33.6237,33.4442,33.5859,551600.0
2014-09-26 12:30:00,35.54,35.58,35.49,35.5,632600.0,33.5859,33.6237,33.5387,33.5481,632600.0
2014-09-26 13:00:00,35.51,35.56,35.46,35.56,256000.0,33.5576,33.6048,33.5103,33.6048,256000.0
2014-09-26 13:30:00,35.57,35.61,35.45,35.53,337800.0,33.6143,33.6521,33.5009,33.5765,337800.0
2014-09-26 14:00:00,35.53,35.74,35.52,35.66,406800.0,33.5765,33.7749,33.567,33.6993,406800.0
2014-09-26 14:30:00,35.66,35.84,35.65,35.82,471900.0,33.6993,33.8694,33.6899,33.8505,471900.0
2014-09-26 15:00:00,35.81,36.12,35.8,35.95,711300.0,33.8411,34.134,33.8316,33.9734,711300.0
2014-09-26 15:30:00,35.96,36.02,35.86,35.93,1189300.0,33.9828,34.0395,33.8883,33.9545,1189300.0
2014-09-29 09:30:00,35.35,35.75,35.35,35.44,576000.0,33.4064,33.7844,33.4064,33.4914,576000.0
2014-09-29 10:00:00,35.44,35.65,35.39,35.6,459000.0,33.4914,33.6899,33.4442,33.6426,459000.0
2014-09-29 10:30:00,35.6,35.73,35.49,35.59,417300.0,33.6426,33.7655,33.5387,33.6332,417300.0
2014-09-29 11:00:00,35.59,35.68,35.51,35.63,369000.0,33.6332,33.7182,33.5576,33.671,369000.0
2014-09-29 11:30:00,35.64,35.64,35.49,35.57,319400.0,33.6804,33.6804,33.5387,33.6143,319400.0
2014-09-29 12:00:00,35.56,35.63,35.48,35.49,335300.0,33.6048,33.671,33.5292,33.5387,335300.0
2014-09-29 12:30:00,35.49,35.53,35.4,35.45,224400.0,33.5387,33.5765,33.4536,33.5009,224400.0
2014-09-29 13:00:00,35.44,35.51,35.38,35.43,175500.0,33.4914,33.5576,33.4347,33.482,175500.0
2014-09-29 13:30:00,35.42,35.5,35.32,35.32,208400.0,33.4725,33.5481,33.378,33.378,208400.0
2014-09-29 14:00:00,35.32,35.4,35.05,35.07,367700.0,33.378,33.4536,33.1229,33.1418,367700.0
2014-09-29 14:30:00,35.07,35.09,34.94,35.08,710900.0,33.1418,33.1607,33.0189,33.1512,710900.0
2014-09-29 15:00:00,35.09,35.21,35.08,35.15,1256200.0,33.1607,33.2741,33.1512,33.2174,1256200.0
2014-09-29 15:30:00,35.14,35.2,34.99,35.03,1575800.0,33.2079,33.2646,33.0662,33.104,1575800.0
2014-09-30 09:30:00,35.05,35.18,34.34,34.7,1528700.0,33.1229,33.2457,32.4519,32.7921,1528700.0
2014-09-30 10:00:00,34.71,34.97,34.49,34.67,694400.0,32.8016,33.0473,32.5937,32.7638,694400.0
2014-09-30 10:30:00,34.68,34.95,34.65,34.71,475900.0,32.7732,33.0284,32.7449,32.8016,475900.0
2014-09-30 11:00:00,34.7,35.19,34.7,35.14,460000.0,32.7921,33.2552,32.7921,33.2079,460000.0
2014-09-30 11:30:00,35.13,35.5,35.12,35.39,882300.0,33.1985,33.5481,33.189,33.4442,882300.0
2014-09-30 12:00:00,35.4,35.75,35.3,35.35,770800.0,33.4536,33.7844,33.3591,33.4064,770800.0
2014-09-30 12:30:00,35.36,35.64,35.24,35.52,485100.0,33.4158,33.6804,33.3024,33.567,485100.0
2014-09-30 13:00:00,35.52,35.85,35.45,35.47,567200.0,33.567,33.8789,33.5009,33.5198,567200.0
2014-09-30 13:30:00,35.47,35.51,35.16,35.32,547200.0,33.5198,33.5576,33.2268,33.378,547200.0
2014-09-30 14:00:00,35.32,35.5,35.31,35.48,471900.0,33.378,33.5481,33.3686,33.5292,471900.0
2014-09-30 14:30:00,35.48,35.64,35.48,35.62,600600.0,33.5292,33.6804,33.5292,33.6615,600600.0
2014-09-30 15:00:00,35.61,35.76,35.56,35.72,725300.0,33.6521,33.7938,33.6048,33.756,725300.0
2014-09-30 15:30:00,35.72,35.76,35.48,35.48,1137000.0,33.756,33.7938,33.5292,33.5292,1137000.0
2014-10-01 09:30:00,34.72,34.94,34.2,34.34,4503300.0,32.811,33.0189,32.3196,32.4519,4503300.0
2014-10-01 10:00:00,34.34,34.46,33.85,34.12,3147200.0,32.4519,32.5653,31.9889,32.244,3147200.0
2014-10-01 10:30:00,34.12,34.39,33.89,34.37,1401500.0,32.244,32.4992,32.0267,32.4803,1401500.0
2014-10-01 11:00:00,34.37,34.5,34.33,34.34,942800.0,32.4803,32.6031,32.4425,32.4519,942800.0
2014-10-01 11:30:00,34.34,34.59,34.29,34.41,670800.0,32.4519,32.6882,32.4047,32.5181,670800.0
2014-10-01 12:00:00,34.41,34.7,34.34,34.7,861300.0,32.5181,32.7921,32.4519,32.7921,861300.0
2014-10-01 12:30:00,34.69,34.79,34.31,34.39,653500.0,32.7827,32.8772,32.4236,32.4992,653500.0
2014-10-01 13:00:00,34.4,34.44,34.18,34.19,509300.0,32.5086,32.5464,32.3007,32.3102,509300.0
2014-10-01 13:30:00,34.21,34.24,34.01,34.19,764800.0,32.3291,32.3574,32.1401,32.3102,764800.0
2014-10-01 14:00:00,34.21,34.47,34.16,34.42,587500.0,32.3291,32.5748,32.2818,32.5275,587500.0
2014-10-01 14:30:00,34.44,34.47,34.33,34.34,602400.0,32.5464,32.5748,32.4425,32.4519,602400.0
2014-10-01 15:00:00,34.35,34.38,34.23,34.26,954000.0,32.4614,32.4897,32.348,32.3763,954000.0
2014-10-01 15:30:00,34.26,34.45,34.25,34.39,2091200.0,32.3763,32.5559,32.3669,32.4992,2091200.0
2014-10-02 09:30:00,34.47,35.38,34.44,35.31,2600700.0,32.5748,33.4347,32.5464,33.3686,2600700.0
2014-10-02 10:00:00,35.3,35.37,34.99,35.0,1777800.0,33.3591,33.4253,33.0662,33.0756,1777800.0
2014-10-02 10:30:00,35.0,35.0,33.94,34.1,1451900.0,33.0756,33.0756,32.0739,32.2251,1451900.0
2014-10-02 11:00:00,34.11,34.33,34.0,34.07,1404400.0,32.2346,32.4425,32.1306,32.1968,1404400.0
2014-10-02 11:30:00,34.08,34.3,33.51,33.9,2284600.0,32.2062,32.4141,31.6675,32.0361,2284600.0
2014-10-02 12:00:00,33.9,34.23,33.9,34.07,628400.0,32.0361,32.348,32.0361,32.1968,628400.0
2014-10-02 12:30:00,34.07,34.62,34.05,34.57,987800.0,32.1968,32.7165,32.1779,32.6693,987800.0
2014-10-02 13:00:00,34.57,34.75,34.31,34.64,1627000.0,32.6693,32.8394,32.4236,32.7354,1627000.0
2014-10-02 13:30:00,34.63,34.64,34.07,34.12,923700.0,32.726,32.7354,32.1968,32.244,923700.0
2014-10-02 14:00:00,34.13,34.29,34.04,34.18,756700.0,32.2535,32.4047,32.1684,32.3007,756700.0
2014-10-02 14:30:00,34.18,34.46,34.05,34.37,1089500.0,32.3007,32.5653,32.1779,32.4803,1089500.0
2014-10-02 15:00:00,34.38,34.38,34.11,34.13,977800.0,32.4897,32.4897,32.2346,32.2535,977800.0
2014-10-02 15:30:00,34.13,34.16,33.91,33.93,2444600.0,32.2535,32.2818,32.0456,32.0645,2444600.0
2014-10-03 09:30:00,34.66,35.79,34.61,35.64,2927200.0,32.7543,33.8222,32.7071,33.6804,2927200.0
2014-10-03 10:00:00,35.65,35.82,35.4,35.51,1582600.0,33.6899,33.8505,33.4536,33.5576,1582600.0
2014-10-03 10:30:00,35.5,35.7,35.35,35.36,874800.0,33.5481,33.7371,33.4064,33.4158,874800.0
2014-10-03 11:00:00,35.36,35.66,35.28,35.64,516000.0,33.4158,33.6993,33.3402,33.6804,516000.0
2014-10-03 11:30:00,35.65,35.7,35.4,35.63,659500.0,33.6899,33.7371,33.4536,33.671,659500.0
2014-10-03 12:00:00,35.63,35.95,35.56,35.91,1063200.0,33.671,33.9734,33.6048,33.9356,1063200.0
2014-10-03 12:30:00,35.9,36.04,35.83,35.98,632800.0,33.9261,34.0584,33.86,34.0017,632800.0
2014-10-03 13:00:00,35.97,36.17,35.92,35.99,689000.0,33.9923,34.1813,33.945,34.0112,689000.0
2014-10-03 13:30:00,35.99,36.02,35.92,35.97,598800.0,34.0112,34.0395,33.945,33.9923,598800.0
2014-10-03 14:00:00,35.97,36.01,35.7,35.75,771200.0,33.9923,34.0301,33.7371,33.7844,771200.0
2014-10-03 14:30:00,35.75,36.01,35.72,36.01,583700.0,33.7844,34.0301,33.756,34.0301,583700.0
2014-10-03 15:00:00,36.01,36.22,36.0,36.19,779500.0,34.0301,34.2285,34.0206,34.2002,779500.0
2014-10-03 15:30:00,36.19,36.32,36.09,36.22,1867400.0,34.2002,34.323,34.1057,34.2285,1867400.0
2014-10-06 09:30:00,36.31,36.5,35.7,35.79,1965400.0,34.3136,34.4931,33.7371,33.8222,1965400.0
2014-10-06 10:00:00,35.78,35.87,35.51,35.7,738700.0,33.8127,33.8978,33.5576,33.7371,738700.0
2014-10-06 10:30:00,35.7,35.87,35.42,35.51,1088500.0,33.7371,33.8978,33.4725,33.5576,1088500.0
2014-10-06 11:00:00,35.52,35.7,35.37,35.37,653800.0,33.567,33.7371,33.4253,33.4253,653800.0
2014-10-06 11:30:00,35.37,35.4,34.9,35.32,1027200.0,33.4253,33.4536,32.9811,33.378,1027200.0
2014-10-06 12:00:00,35.32,35.51,35.23,35.33,470100.0,33.378,33.5576,33.293,33.3875,470100.0
2014-10-06 12:30:00,35.34,35.39,35.09,35.18,377500.0,33.3969,33.4442,33.1607,33.2457,377500.0
2014-10-06 13:00:00,35.17,35.34,35.1,35.25,390400.0,33.2363,33.3969,33.1701,33.3119,390400.0
2014-10-06 13:30:00,35.25,35.25,34.97,35.09,651400.0,33.3119,33.3119,33.0473,33.1607,651400.0
2014-10-06 14:00:00,35.1,35.19,34.95,35.1,599800.0,33.1701,33.2552,33.0284,33.1701,599800.0
2014-10-06 14:30:00,35.1,35.15,34.95,35.13,557400.0,33.1701,33.2174,33.0284,33.1985,557400.0
2014-10-06 15:00:00,35.13,35.16,34.92,35.02,655800.0,33.1985,33.2268,33.0,33.0945,655800.0
2014-10-06 15:30:00,35.02,35.02,34.86,34.93,1752700.0,33.0945,33.0945,32.9433,33.0095,1752700.0
2014-10-07 09:30:00,34.76,34.76,34.06,34.22,1766900.0,32.8488,32.8488,32.1873,32.3385,1766900.0
2014-10-07 10:00:00,34.22,34.54,34.2,34.54,1063900.0,32.3385,32.6409,32.3196,32.6409,1063900.0
2014-10-07 10:30:00,34.54,34.82,34.52,34.58,646300.0,32.6409,32.9055,32.622,32.6787,646300.0
2014-10-07 11:00:00,34.57,34.75,34.45,34.52,379800.0,32.6693,32.8394,32.5559,32.622,379800.0
2014-10-07 11:30:00,34.53,34.64,34.46,34.62,233400.0,32.6315,32.7354,32.5653,32.7165,233400.0
2014-10-07 12:00:00,34.62,35.02,34.57,34.78,529700.0,32.7165,33.0945,32.6693,32.8677,529700.0
2014-10-07 12:30:00,34.78,34.95,34.61,34.95,317200.0,32.8677,33.0284,32.7071,33.0284,317200.0
2014-10-07 13:00:00,34.95,34.95,34.67,34.73,352900.0,33.0284,33.0284,32.7638,32.8205,352900.0
2014-10-07 13:30:00,34.73,34.78,34.55,34.72,362300.0,32.8205,32.8677,32.6504,32.811,362300.0
2014-10-07 14:00:00,34.72,34.76,34.54,34.58,381000.0,32.811,32.8488,32.6409,32.6787,381000.0
2014-10-07 14:30:00,34.57,34.7,34.52,34.59,347300.0,32.6693,32.7921,32.622,32.6882,347300.0
2014-10-07 15:00:00,34.58,34.6,34.19,34.29,1018800.0,32.6787,32.6976,32.3102,32.4047,1018800.0
2014-10-07 15:30:00,34.29,34.46,34.07,34.08,1402500.0,32.4047,32.5653,32.1968,32.2062,1402500.0
2014-10-08 09:30:00,34.53,34.55,33.76,33.82,1730300.0,32.6315,32.6504,31.9038,31.9605,1730300.0
2014-10-08 10:00:00,33.83,34.13,33.73,33.81,1432900.0,31.97,32.2535,31.8755,31.9511,1432900.0
2014-10-08 10:30:00,33.82,34.02,33.59,33.6,946400.0,31.9605,32.1495,31.7431,31.7526,946400.0
2014-10-08 11:00:00,33.6,33.9,33.07,33.82,1776100.0,31.7526,32.0361,31.2517,31.9605,1776100.0
2014-10-08 11:30:00,33.81,33.94,33.2,33.49,1202300.0,31.9511,32.0739,31.3746,31.6486,1202300.0
2014-10-08 12:00:00,33.49,33.56,32.62,32.7,1528500.0,31.6486,31.7148,30.8265,30.9021,1528500.0
2014-10-08 12:30:00,32.7,33.28,32.65,32.94,1484600.0,30.9021,31.4502,30.8548,31.1289,1484600.0
2014-10-08 13:00:00,32.95,33.16,32.6,32.63,1285600.0,31.1383,31.3368,30.8076,30.8359,1285600.0
2014-10-08 13:30:00,32.64,33.05,32.64,32.89,1227300.0,30.8454,31.2328,30.8454,31.0816,1227300.0
2014-10-08 14:00:00,32.89,33.43,32.87,33.25,2393100.0,31.0816,31.5919,31.0627,31.4218,2393100.0
2014-10-08 14:30:00,33.25,33.54,32.93,32.99,1238400.0,31.4218,31.6959,31.1194,31.1761,1238400.0
2014-10-08 15:00:00,32.98,33.34,32.95,33.04,1886500.0,31.1667,31.5069,31.1383,31.2234,1886500.0
2014-10-08 15:30:00,33.03,33.28,32.96,32.99,2812000.0,31.2139,31.4502,31.1478,31.1761,2812000.0
2014-10-09 09:30:00,33.58,33.7,32.75,32.86,3534200.0,31.7337,31.8471,30.9493,31.0533,3534200.0
2014-10-09 10:00:00,32.85,33.2,32.72,33.01,1311900.0,31.0438,31.3746,30.921,31.195,1311900.0
2014-10-09 10:30:00,33.01,33.39,32.9,33.24,1351800.0,31.195,31.5541,31.0911,31.4124,1351800.0
2014-10-09 11:00:00,33.23,33.46,32.9,33.0,1906200.0,31.4029,31.6203,31.0911,31.1856,1906200.0
2014-10-09 11:30:00,33.0,33.01,32.56,32.72,1416600.0,31.1856,31.195,30.7698,30.921,1416600.0
2014-10-09 12:00:00,32.71,32.93,32.59,32.7,940100.0,30.9115,31.1194,30.7981,30.9021,940100.0
2014-10-09 12:30:00,32.69,33.1,32.65,32.84,867200.0,30.8926,31.2801,30.8548,31.0344,867200.0
2014-10-09 13:00:00,32.85,32.85,32.3,32.48,1671500.0,31.0438,31.0438,30.5241,30.6942,1671500.0
2014-10-09 13:30:00,32.47,32.57,32.17,32.44,1253500.0,30.6847,30.7792,30.4012,30.6564,1253500.0
2014-10-09 14:00:00,32.43,32.64,32.26,32.33,823300.0,30.6469,30.8454,30.4863,30.5524,823300.0
2014-10-09 14:30:00,32.32,32.43,32.15,32.19,880100.0,30.543,30.6469,30.3823,30.4201,880100.0
2014-10-09 15:00:00,32.19,32.3,32.11,32.27,810200.0,30.4201,30.5241,30.3445,30.4957,810200.0
2014-10-09 15:30:00,32.27,32.52,31.94,31.95,2788900.0,30.4957,30.732,30.1839,30.1933,2788900.0
2014-10-10 09:30:00,31.55,32.25,31.08,31.71,2833900.0,29.8153,30.4768,29.3712,29.9665,2833900.0
2014-10-10 10:00:00,31.72,31.74,29.91,29.94,4114900.0,29.976,29.9949,28.2655,28.2938,4114900.0
2014-10-10 10:30:00,29.94,30.79,29.78,30.42,5473600.0,28.2938,29.0971,28.1426,28.7474,5473600.0
2014-10-10 11:00:00,30.43,30.98,30.39,30.84,2429900.0,28.7569,29.2767,28.7191,29.1443,2429900.0
2014-10-10 11:30:00,30.84,31.02,30.64,30.81,948800.0,29.1443,29.3145,28.9553,29.116,948800.0
2014-10-10 12:00:00,30.8,31.89,30.74,31.69,2139200.0,29.1065,30.1366,29.0498,29.9476,2139200.0
2014-10-10 12:30:00,31.68,31.81,31.3,31.71,1388400.0,29.9382,30.061,29.5791,29.9665,1388400.0
2014-10-10 13:00:00,31.7,31.84,31.5,31.6,880700.0,29.9571,30.0894,29.7681,29.8626,880700.0
2014-10-10 13:30:00,31.6,31.98,31.6,31.92,795500.0,29.8626,30.2217,29.8626,30.165,795500.0
2014-10-10 14:00:00,31.92,32.0,31.72,31.91,889400.0,30.165,30.2406,29.976,30.1555,889400.0
2014-10-10 14:30:00,31.9,31.94,31.65,31.72,808900.0,30.1461,30.1839,29.9098,29.976,808900.0
2014-10-10 15:00:00,31.71,31.75,31.03,31.13,1414100.0,29.9665,30.0043,29.3239,29.4184,1414100.0
2014-10-10 15:30:00,31.13,31.28,30.66,30.78,3147900.0,29.4184,29.5602,28.9742,29.0876,3147900.0
2014-10-13 09:30:00,30.99,31.29,30.51,30.97,2766600.0,29.2861,29.5696,28.8325,29.2672,2766600.0
2014-10-13 10:00:00,31.0,31.39,30.05,30.08,2664600.0,29.2956,29.6641,28.3978,28.4261,2664600.0
2014-10-13 10:30:00,30.08,30.54,29.76,30.36,2020600.0,28.4261,28.8608,28.1237,28.6907,2020600.0
2014-10-13 11:00:00,30.36,30.78,30.01,30.51,1653200.0,28.6907,29.0876,28.36,28.8325,1653200.0
2014-10-13 11:30:00,30.52,30.78,30.23,30.33,1249700.0,28.8419,29.0876,28.5679,28.6624,1249700.0
2014-10-13 12:00:00,30.33,30.88,30.08,30.87,792500.0,28.6624,29.1821,28.4261,29.1727,792500.0
2014-10-13 12:30:00,30.86,31.11,30.79,31.02,1024500.0,29.1632,29.3995,29.0971,29.3145,1024500.0
2014-10-13 13:00:00,31.03,31.3,30.64,30.87,1174000.0,29.3239,29.5791,28.9553,29.1727,1174000.0
2014-10-13 13:30:00,30.86,30.98,30.31,30.4,796800.0,29.1632,29.2767,28.6435,28.7285,796800.0
2014-10-13 14:00:00,30.41,30.41,29.95,29.98,1191500.0,28.738,28.738,28.3033,28.3316,1191500.0
2014-10-13 14:30:00,29.99,30.02,28.76,28.78,3903400.0,28.3411,28.3694,27.1787,27.1976,3903400.0
2014-10-13 15:00:00,28.79,29.28,28.1,29.21,6103200.0,27.2071,27.6701,26.555,27.604,6103200.0
2014-10-13 15:30:00,29.22,29.22,28.56,28.57,6127500.0,27.6134,27.6134,26.9897,26.9992,6127500.0
2014-10-14 09:30:00,29.29,30.35,29.28,29.54,4786600.0,27.6796,28.6813,27.6701,27.9158,4786600.0
2014-10-14 10:00:00,29.54,30.15,29.32,29.97,2512200.0,27.9158,28.4923,27.7079,28.3222,2512200.0
2014-10-14 10:30:00,29.98,30.77,29.85,30.47,2420900.0,28.3316,29.0782,28.2088,28.7947,2420900.0
2014-10-14 11:00:00,30.47,31.14,30.35,31.12,1653300.0,28.7947,29.4279,28.6813,29.409,1653300.0
2014-10-14 11:30:00,31.12,31.75,30.96,31.55,2316700.0,29.409,30.0043,29.2578,29.8153,2316700.0
2014-10-14 12:00:00,31.55,32.14,31.49,32.0,2063800.0,29.8153,30.3729,29.7586,30.2406,2063800.0
2014-10-14 12:30:00,32.0,32.04,31.56,31.85,1786900.0,30.2406,30.2784,29.8248,30.0988,1786900.0
2014-10-14 13:00:00,31.84,32.18,31.62,31.9,1121400.0,30.0894,30.4107,29.8815,30.1461,1121400.0
2014-10-14 13:30:00,31.89,32.04,31.3,31.51,1599500.0,30.1366,30.2784,29.5791,29.7775,1599500.0
2014-10-14 14:00:00,31.5,31.67,31.1,31.14,1014200.0,29.7681,29.9287,29.3901,29.4279,1014200.0
2014-10-14 14:30:00,31.14,31.63,30.93,31.51,1663500.0,29.4279,29.8909,29.2294,29.7775,1663500.0
2014-10-14 15:00:00,31.51,31.56,31.05,31.31,1240400.0,29.7775,29.8248,29.3428,29.5885,1240400.0
2014-10-14 15:30:00,31.29,31.55,30.99,31.52,2175500.0,29.5696,29.8153,29.2861,29.787,2175500.0
2014-10-15 09:30:00,30.22,32.23,29.67,32.18,6672800.0,28.5584,30.4579,28.0387,30.4107,6672800.0
2014-10-15 10:00:00,32.16,32.62,31.41,31.6,2963200.0,30.3918,30.8265,29.683,29.8626,2963200.0
2014-10-15 10:30:00,31.6,31.65,30.15,30.83,4545100.0,29.8626,29.9098,28.4923,29.1349,4545100.0
2014-10-15 11:00:00,30.85,31.21,29.71,29.91,3094000.0,29.1538,29.494,28.0765,28.2655,3094000.0
2014-10-15 11:30:00,29.9,30.3,29.81,30.18,2935600.0,28.256,28.634,28.171,28.5206,2935600.0
2014-10-15 12:00:00,30.15,30.45,29.97,30.2,1593800.0,28.4923,28.7758,28.3222,28.5395,1593800.0
2014-10-15 12:30:00,30.19,30.5,30.0,30.02,1441000.0,28.5301,28.823,28.3505,28.3694,1441000.0
2014-10-15 13:00:00,30.01,30.27,29.49,29.73,2179300.0,28.36,28.6057,27.8686,28.0954,2179300.0
2014-10-15 13:30:00,29.7,30.3,29.69,29.84,1365100.0,28.067,28.634,28.0576,28.1993,1365100.0
2014-10-15 14:00:00,29.84,30.6,29.81,30.51,1847400.0,28.1993,28.9175,28.171,28.8325,1847400.0
2014-10-15 14:30:00,30.52,31.65,30.47,31.2,3314500.0,28.8419,29.9098,28.7947,29.4846,3314500.0
2014-10-15 15:00:00,31.19,31.62,30.98,31.62,2055700.0,29.4751,29.8815,29.2767,29.8815,2055700.0
2014-10-15 15:30:00,31.62,32.24,31.48,31.68,3685600.0,29.8815,30.4674,29.7492,29.9382,3685600.0
2014-10-16 09:30:00,30.64,32.0,30.0,31.76,4736700.0,28.9553,30.2406,28.3505,30.0138,4736700.0
2014-10-16 10:00:00,31.78,31.81,30.71,31.03,2379900.0,30.0327,30.061,29.0215,29.3239,2379900.0
2014-10-16 10:30:00,31.04,32.18,31.0,31.41,2291400.0,29.3334,30.4107,29.2956,29.683,2291400.0
2014-10-16 11:00:00,31.42,32.49,31.31,32.28,1776100.0,29.6925,30.7036,29.5885,30.5052,1776100.0
2014-10-16 11:30:00,32.32,32.4,31.96,32.11,1701700.0,30.543,30.6186,30.2028,30.3445,1701700.0
2014-10-16 12:00:00,32.1,32.15,31.8,32.05,1295700.0,30.3351,30.3823,30.0516,30.2878,1295700.0
2014-10-16 12:30:00,32.05,32.6,31.98,32.56,1263600.0,30.2878,30.8076,30.2217,30.7698,1263600.0
2014-10-16 13:00:00,32.55,33.26,32.4,33.02,2259100.0,30.7603,31.4313,30.6186,31.2045,2259100.0
2014-10-16 13:30:00,33.01,33.4,32.63,32.74,1475800.0,31.195,31.5636,30.8359,30.9399,1475800.0
2014-10-16 14:00:00,32.76,32.98,32.52,32.71,899000.0,30.9588,31.1667,30.732,30.9115,899000.0
2014-10-16 14:30:00,32.72,32.9,32.36,32.59,847400.0,30.921,31.0911,30.5808,30.7981,847400.0
2014-10-16 15:00:00,32.59,32.85,32.5,32.84,754400.0,30.7981,31.0438,30.7131,31.0344,754400.0
2014-10-16 15:30:00,32.85,32.99,32.7,32.97,1898900.0,31.0438,31.1761,30.9021,31.1572,1898900.0
2014-10-17 09:30:00,33.88,34.34,33.51,33.85,3101900.0,32.0172,32.4519,31.6675,31.9889,3101900.0
2014-10-17 10:00:00,33.85,34.16,33.71,34.14,1763100.0,31.9889,32.2818,31.8566,32.2629,1763100.0
2014-10-17 10:30:00,34.14,34.19,33.54,33.66,1288800.0,32.2629,32.3102,31.6959,31.8093,1288800.0
2014-10-17 11:00:00,33.67,33.9,33.57,33.73,869200.0,31.8187,32.0361,31.7242,31.8755,869200.0
2014-10-17 11:30:00,33.72,33.91,33.59,33.6,702600.0,31.866,32.0456,31.7431,31.7526,702600.0
2014-10-17 12:00:00,33.61,33.84,33.51,33.54,804400.0,31.762,31.9794,31.6675,31.6959,804400.0
2014-10-17 12:30:00,33.54,33.6,33.11,33.3,1037100.0,31.6959,31.7526,31.2895,31.4691,1037100.0
2014-10-17 13:00:00,33.3,33.4,33.05,33.06,640700.0,31.4691,31.5636,31.2328,31.2423,640700.0
2014-10-17 13:30:00,33.07,33.25,32.96,33.16,612900.0,31.2517,31.4218,31.1478,31.3368,612900.0
2014-10-17 14:00:00,33.16,33.32,32.81,33.25,823000.0,31.3368,31.488,31.006,31.4218,823000.0
2014-10-17 14:30:00,33.25,33.38,33.09,33.26,705700.0,31.4218,31.5447,31.2706,31.4313,705700.0
2014-10-17 15:00:00,33.26,33.52,33.02,33.34,859800.0,31.4313,31.677,31.2045,31.5069,859800.0
2014-10-17 15:30:00,33.34,33.48,33.22,33.38,1596800.0,31.5069,31.6392,31.3935,31.5447,1596800.0
2014-10-20 09:30:00,34.19,34.84,34.0,34.8,2163900.0,32.3102,32.9244,32.1306,32.8866,2163900.0
2014-10-20 10:00:00,34.8,34.98,34.56,34.85,1244200.0,32.8866,33.0567,32.6598,32.9339,1244200.0
2014-10-20 10:30:00,34.86,34.94,34.59,34.62,782600.0,32.9433,33.0189,32.6882,32.7165,782600.0
2014-10-20 11:00:00,34.62,34.71,34.48,34.53,697100.0,32.7165,32.8016,32.5842,32.6315,697100.0
2014-10-20 11:30:00,34.52,34.66,34.45,34.63,675100.0,32.622,32.7543,32.5559,32.726,675100.0
2014-10-20 12:00:00,34.63,34.65,34.5,34.5,446200.0,32.726,32.7449,32.6031,32.6031,446200.0
2014-10-20 12:30:00,34.51,34.6,34.31,34.43,628200.0,32.6126,32.6976,32.4236,32.537,628200.0
2014-10-20 13:00:00,34.42,34.67,34.39,34.63,668900.0,32.5275,32.7638,32.4992,32.726,668900.0
2014-10-20 13:30:00,34.62,34.62,34.32,34.44,479600.0,32.7165,32.7165,32.433,32.5464,479600.0
2014-10-20 14:00:00,34.44,34.63,34.41,34.56,612700.0,32.5464,32.726,32.5181,32.6598,612700.0
2014-10-20 14:30:00,34.55,34.95,34.5,34.93,845400.0,32.6504,33.0284,32.6031,33.0095,845400.0
2014-10-20 15:00:00,34.94,35.1,34.85,34.94,911100.0,33.0189,33.1701,32.9339,33.0189,911100.0
2014-10-20 15:30:00,34.95,35.39,34.9,35.23,2062600.0,33.0284,33.4442,32.9811,33.293,2062600.0
2014-10-21 09:30:00,36.14,37.72,36.02,37.5,6494200.0,34.1529,35.6461,34.0395,35.4382,6494200.0
2014-10-21 10:00:00,37.5,37.58,37.12,37.19,2480100.0,35.4382,35.5138,35.0791,35.1452,2480100.0
2014-10-21 10:30:00,37.22,37.84,36.96,37.63,2811600.0,35.1736,35.7595,34.9279,35.561,2811600.0
2014-10-21 11:00:00,37.63,37.8,37.4,37.43,2248600.0,35.561,35.7217,35.3437,35.372,2248600.0
2014-10-21 11:30:00,37.42,37.59,37.38,37.49,902000.0,35.3626,35.5232,35.3248,35.4287,902000.0
2014-10-21 12:00:00,37.48,37.59,37.26,37.37,865200.0,35.4193,35.5232,35.2114,35.3153,865200.0
2014-10-21 12:30:00,37.37,37.38,36.9,37.16,1157900.0,35.3153,35.3248,34.8712,35.1169,1157900.0
2014-10-21 13:00:00,37.16,37.33,37.02,37.2,785200.0,35.1169,35.2775,34.9846,35.1547,785200.0
2014-10-21 13:30:00,37.21,37.53,37.21,37.47,868100.0,35.1641,35.4665,35.1641,35.4098,868100.0
2014-10-21 14:00:00,37.47,37.88,37.47,37.82,1457200.0,35.4098,35.7973,35.4098,35.7406,1457200.0
2014-10-21 14:30:00,37.82,37.82,37.47,37.5,971300.0,35.7406,35.7406,35.4098,35.4382,971300.0
2014-10-21 15:00:00,37.5,37.87,37.5,37.85,1044600.0,35.4382,35.7878,35.4382,35.7689,1044600.0
2014-10-21 15:30:00,37.85,37.86,37.67,37.84,2032300.0,35.7689,35.7784,35.5988,35.7595,2032300.0
2014-10-22 09:30:00,38.05,38.22,37.38,37.77,2647900.0,35.9579,36.1186,35.3248,35.6933,2647900.0
2014-10-22 10:00:00,37.78,37.99,37.35,37.65,1351200.0,35.7028,35.9012,35.2964,35.5799,1351200.0
2014-10-22 10:30:00,37.65,37.91,37.56,37.63,839800.0,35.5799,35.8256,35.4949,35.561,839800.0
2014-10-22 11:00:00,37.63,37.96,37.61,37.78,933100.0,35.561,35.8729,35.5421,35.7028,933100.0
2014-10-22 11:30:00,37.8,37.9,37.61,37.66,597900.0,35.7217,35.8162,35.5421,35.5894,597900.0
2014-10-22 12:00:00,37.67,37.8,37.5,37.72,949900.0,35.5988,35.7217,35.4382,35.6461,949900.0
2014-10-22 12:30:00,37.7,37.93,37.42,37.9,954300.0,35.6272,35.8445,35.3626,35.8162,954300.0
2014-10-22 13:00:00,37.91,37.95,37.42,37.52,1060500.0,35.8256,35.8634,35.3626,35.4571,1060500.0
2014-10-22 13:30:00,37.51,37.73,37.31,37.56,964400.0,35.4476,35.6555,35.2586,35.4949,964400.0
2014-10-22 14:00:00,37.56,37.57,37.13,37.36,1357600.0,35.4949,35.5043,35.0885,35.3059,1357600.0
2014-10-22 14:30:00,37.37,37.47,37.01,37.38,1476300.0,35.3153,35.4098,34.9751,35.3248,1476300.0
2014-10-22 15:00:00,37.38,37.6,37.19,37.26,1432000.0,35.3248,35.5327,35.1452,35.2114,1432000.0
2014-10-22 15:30:00,37.26,37.33,36.94,37.03,2459500.0,35.2114,35.2775,34.909,34.994,2459500.0
2014-10-23 09:30:00,37.45,38.2,37.12,37.35,3387800.0,35.3909,36.0997,35.0791,35.2964,3387800.0
2014-10-23 10:00:00,37.35,37.49,36.8,37.28,1775000.0,35.2964,35.4287,34.7767,35.2303,1775000.0
2014-10-23 10:30:00,37.3,37.99,37.28,37.8,1695600.0,35.2492,35.9012,35.2303,35.7217,1695600.0
2014-10-23 11:00:00,37.8,37.82,37.47,37.52,947400.0,35.7217,35.7406,35.4098,35.4571,947400.0
2014-10-23 11:30:00,37.53,37.7,37.3,37.68,890100.0,35.4665,35.6272,35.2492,35.6083,890100.0
2014-10-23 12:00:00,37.68,38.09,37.59,37.99,1169200.0,35.6083,35.9957,35.5232,35.9012,1169200.0
2014-10-23 12:30:00,37.98,38.01,37.45,37.79,1471900.0,35.8918,35.9201,35.3909,35.7122,1471900.0
2014-10-23 13:00:00,37.76,38.12,37.69,38.11,824300.0,35.6839,36.0241,35.6177,36.0146,824300.0
2014-10-23 13:30:00,38.11,39.8,38.02,39.15,5080900.0,36.0146,37.6117,35.9296,36.9974,5080900.0
2014-10-23 14:00:00,39.16,40.18,39.02,39.58,5195400.0,37.0069,37.9708,36.8746,37.4038,5195400.0
2014-10-23 14:30:00,39.55,39.69,38.26,38.77,3082700.0,37.3755,37.5078,36.1564,36.6383,3082700.0
2014-10-23 15:00:00,38.76,38.94,38.1,38.18,2883700.0,36.6289,36.799,36.0052,36.0808,2883700.0
2014-10-23 15:30:00,38.18,38.97,38.13,38.49,3078700.0,36.0808,36.8273,36.0335,36.3737,3078700.0
2014-10-24 09:30:00,38.6,39.55,38.58,38.88,3801900.0,36.4777,37.3755,36.4588,36.7423,3801900.0
2014-10-24 10:00:00,38.89,39.51,38.84,39.38,1819500.0,36.7517,37.3377,36.7045,37.2148,1819500.0
2014-10-24 10:30:00,39.4,39.53,39.14,39.22,1220800.0,37.2337,37.3566,36.988,37.0636,1220800.0
2014-10-24 11:00:00,39.21,39.23,38.95,39.0,873700.0,37.0541,37.073,36.8084,36.8557,873700.0
2014-10-24 11:30:00,39.0,39.02,38.69,38.9,1031900.0,36.8557,36.8746,36.5627,36.7612,1031900.0
2014-10-24 12:00:00,38.89,39.11,38.79,38.99,646700.0,36.7517,36.9596,36.6572,36.8462,646700.0
2014-10-24 12:30:00,38.97,39.09,38.77,38.89,314300.0,36.8273,36.9407,36.6383,36.7517,314300.0
2014-10-24 13:00:00,38.89,38.9,38.75,38.84,431300.0,36.7517,36.7612,36.6194,36.7045,431300.0
2014-10-24 13:30:00,38.85,39.18,38.79,39.11,556500.0,36.7139,37.0258,36.6572,36.9596,556500.0
2014-10-24 14:00:00,39.11,39.41,39.09,39.41,771000.0,36.9596,37.2432,36.9407,37.2432,771000.0
2014-10-24 14:30:00,39.4,39.51,39.27,39.47,819600.0,37.2337,37.3377,37.1108,37.2999,819600.0
2014-10-24 15:00:00,39.47,39.82,39.47,39.77,1569300.0,37.2999,37.6306,37.2999,37.5834,1569300.0
2014-10-24 15:30:00,39.77,39.95,39.65,39.84,2337100.0,37.5834,37.7535,37.47,37.6495,2337100.0
2014-10-27 09:30:00,39.59,40.14,39.3,39.83,2307600.0,37.4133,37.933,37.1392,37.6401,2307600.0
2014-10-27 10:00:00,39.8,39.84,39.29,39.58,1030700.0,37.6117,37.6495,37.1297,37.4038,1030700.0
2014-10-27 10:30:00,39.57,40.4,39.5,40.16,1820500.0,37.3944,38.1787,37.3282,37.9519,1820500.0
2014-10-27 11:00:00,40.17,40.19,39.86,40.07,827900.0,37.9614,37.9803,37.6684,37.8669,827900.0
2014-10-27 11:30:00,40.07,40.16,39.8,40.0,857300.0,37.8669,37.9519,37.6117,37.8007,857300.0
2014-10-27 12:00:00,40.0,40.25,40.0,40.14,820400.0,37.8007,38.037,37.8007,37.933,820400.0
2014-10-27 12:30:00,40.15,40.34,40.07,40.32,618900.0,37.9425,38.122,37.8669,38.1031,618900.0
2014-10-27 13:00:00,40.31,40.37,40.1,40.17,515500.0,38.0937,38.1504,37.8952,37.9614,515500.0
2014-10-27 13:30:00,40.16,40.19,39.86,39.87,674500.0,37.9519,37.9803,37.6684,37.6779,674500.0
2014-10-27 14:00:00,39.87,39.95,39.69,39.8,491600.0,37.6779,37.7535,37.5078,37.6117,491600.0
2014-10-27 14:30:00,39.8,39.85,39.65,39.69,396600.0,37.6117,37.659,37.47,37.5078,396600.0
2014-10-27 15:00:00,39.72,40.01,39.72,39.84,530300.0,37.5361,37.8102,37.5361,37.6495,530300.0
2014-10-27 15:30:00,39.84,40.04,39.78,39.9,1061200.0,37.6495,37.8385,37.5928,37.7062,1061200.0
2014-10-28 09:30:00,40.11,40.47,39.75,40.06,1764500.0,37.9047,38.2449,37.5645,37.8574,1764500.0
2014-10-28 10:00:00,40.07,40.76,40.07,40.57,1518800.0,37.8669,38.5189,37.8669,38.3394,1518800.0
2014-10-28 10:30:00,40.57,40.65,40.41,40.45,622700.0,38.3394,38.415,38.1882,38.226,622700.0
2014-10-28 11:00:00,40.46,40.56,40.35,40.46,627700.0,38.2354,38.3299,38.1315,38.2354,627700.0
2014-10-28 11:30:00,40.46,40.59,40.4,40.55,515600.0,38.2354,38.3583,38.1787,38.3205,515600.0
2014-10-28 12:00:00,40.55,40.55,40.38,40.48,402600.0,38.3205,38.3205,38.1598,38.2543,402600.0
2014-10-28 12:30:00,40.48,40.5,40.29,40.31,372700.0,38.2543,38.2732,38.0748,38.0937,372700.0
2014-10-28 13:00:00,40.31,40.37,40.26,40.34,387600.0,38.0937,38.1504,38.0464,38.122,387600.0
2014-10-28 13:30:00,40.34,40.46,40.33,40.42,380800.0,38.122,38.2354,38.1126,38.1976,380800.0
2014-10-28 14:00:00,40.42,40.58,40.36,40.53,547400.0,38.1976,38.3488,38.1409,38.3016,547400.0
2014-10-28 14:30:00,40.53,40.58,40.39,40.55,414900.0,38.3016,38.3488,38.1693,38.3205,414900.0
2014-10-28 15:00:00,40.55,40.68,40.43,40.44,1055300.0,38.3205,38.4433,38.2071,38.2165,1055300.0
2014-10-28 15:30:00,40.44,40.51,40.2,40.23,2280700.0,38.2165,38.2827,37.9897,38.0181,2280700.0
2014-10-29 09:30:00,40.07,40.4,39.62,39.7,1843900.0,37.8669,38.1787,37.4416,37.5172,1843900.0
2014-10-29 10:00:00,39.7,40.0,39.4,39.55,1733000.0,37.5172,37.8007,37.2337,37.3755,1733000.0
2014-10-29 10:30:00,39.54,39.75,39.3,39.66,1128300.0,37.366,37.5645,37.1392,37.4794,1128300.0
2014-10-29 11:00:00,39.66,39.85,39.58,39.7,1034700.0,37.4794,37.659,37.4038,37.5172,1034700.0
2014-10-29 11:30:00,39.7,39.75,39.5,39.62,639200.0,37.5172,37.5645,37.3282,37.4416,639200.0
2014-10-29 12:00:00,39.63,39.64,39.39,39.42,769700.0,37.4511,37.4605,37.2243,37.2526,769700.0
2014-10-29 12:30:00,39.42,39.5,39.25,39.35,706500.0,37.2526,37.3282,37.0919,37.1865,706500.0
2014-10-29 13:00:00,39.34,39.59,39.32,39.51,374900.0,37.177,37.4133,37.1581,37.3377,374900.0
2014-10-29 13:30:00,39.52,39.58,39.45,39.49,439500.0,37.3471,37.4038,37.281,37.3188,439500.0
2014-10-29 14:00:00,39.5,39.77,39.25,39.7,1214900.0,37.3282,37.5834,37.0919,37.5172,1214900.0
2014-10-29 14:30:00,39.69,40.0,39.66,39.98,1265800.0,37.5078,37.8007,37.4794,37.7818,1265800.0
2014-10-29 15:00:00,39.99,39.99,39.66,39.94,602700.0,37.7913,37.7913,37.4794,37.744,602700.0
2014-10-29 15:30:00,39.95,40.21,39.88,39.94,1885500.0,37.7535,37.9992,37.6873,37.744,1885500.0
2014-10-30 09:30:00,39.91,40.69,39.62,40.24,2050300.0,37.8092,38.5482,37.5345,38.1219,2050300.0
2014-10-30 10:00:00,40.24,40.43,39.85,40.0,1530800.0,38.1219,38.3019,37.7524,37.8945,1530800.0
2014-10-30 10:30:00,40.01,40.27,39.97,40.22,720700.0,37.904,38.1503,37.8661,38.1029,720700.0
2014-10-30 11:00:00,40.24,40.29,40.01,40.02,346800.0,38.1219,38.1692,37.904,37.9135,346800.0
2014-10-30 11:30:00,40.02,40.4,39.91,40.31,633400.0,37.9135,38.2735,37.8092,38.1882,633400.0
2014-10-30 12:00:00,40.32,40.33,40.05,40.11,439700.0,38.1977,38.2071,37.9419,37.9987,439700.0
2014-10-30 12:30:00,40.11,40.2,40.1,40.14,341300.0,37.9987,38.084,37.9892,38.0271,341300.0
2014-10-30 13:00:00,40.15,40.34,40.12,40.26,448400.0,38.0366,38.2166,38.0082,38.1408,448400.0
2014-10-30 13:30:00,40.25,40.28,40.16,40.22,416400.0,38.1314,38.1598,38.0461,38.1029,416400.0
2014-10-30 14:00:00,40.24,40.4,40.1,40.23,499600.0,38.1219,38.2735,37.9892,38.1124,499600.0
2014-10-30 14:30:00,40.23,40.41,40.1,40.2,851700.0,38.1124,38.2829,37.9892,38.084,851700.0
2014-10-30 15:00:00,40.19,40.29,40.12,40.22,745200.0,38.0745,38.1692,38.0082,38.1029,745200.0
2014-10-30 15:30:00,40.22,40.36,40.21,40.3,824400.0,38.1029,38.2356,38.0935,38.1787,824400.0
2014-10-31 09:30:00,41.12,41.56,40.96,40.96,2351300.0,38.9556,39.3724,38.804,38.804,2351300.0
2014-10-31 10:00:00,40.97,41.08,40.8,41.05,882400.0,38.8135,38.9177,38.6524,38.8892,882400.0
2014-10-31 10:30:00,41.05,41.4,40.98,41.3,877700.0,38.8892,39.2208,38.8229,39.1261,877700.0
2014-10-31 11:00:00,41.31,41.75,41.27,41.7,1133300.0,39.1356,39.5524,39.0977,39.505,1133300.0
2014-10-31 11:30:00,41.69,41.74,41.49,41.55,728100.0,39.4956,39.5429,39.3061,39.3629,728100.0
2014-10-31 12:00:00,41.54,41.66,41.45,41.48,696000.0,39.3534,39.4671,39.2682,39.2966,696000.0
2014-10-31 12:30:00,41.48,41.52,41.27,41.41,562400.0,39.2966,39.3345,39.0977,39.2303,562400.0
2014-10-31 13:00:00,41.41,41.48,41.28,41.43,324400.0,39.2303,39.2966,39.1071,39.2492,324400.0
2014-10-31 13:30:00,41.43,41.43,41.25,41.27,397600.0,39.2492,39.2492,39.0787,39.0977,397600.0
2014-10-31 14:00:00,41.26,41.33,41.2,41.25,387200.0,39.0882,39.1545,39.0313,39.0787,387200.0
2014-10-31 14:30:00,41.25,41.38,41.25,41.33,419800.0,39.0787,39.2019,39.0787,39.1545,419800.0
2014-10-31 15:00:00,41.33,41.45,41.3,41.38,683000.0,39.1545,39.2682,39.1261,39.2019,683000.0
2014-10-31 15:30:00,41.38,41.5,41.35,41.36,1704200.0,39.2019,39.3156,39.1735,39.1829,1704200.0
2014-11-03 09:30:00,41.44,41.97,41.43,41.9,1282700.0,39.2587,39.7608,39.2492,39.6945,1282700.0
2014-11-03 10:00:00,41.9,42.09,41.67,41.77,1177300.0,39.6945,39.8745,39.4766,39.5713,1177300.0
2014-11-03 10:30:00,41.76,42.1,41.74,42.04,608100.0,39.5619,39.884,39.5429,39.8271,608100.0
2014-11-03 11:00:00,42.04,42.09,41.86,41.98,485800.0,39.8271,39.8745,39.6566,39.7703,485800.0
2014-11-03 11:30:00,41.97,42.04,41.81,41.86,535200.0,39.7608,39.8271,39.6092,39.6566,535200.0
2014-11-03 12:00:00,41.86,41.89,41.68,41.82,299600.0,39.6566,39.685,39.4861,39.6187,299600.0
2014-11-03 12:30:00,41.82,41.9,41.75,41.83,277300.0,39.6187,39.6945,39.5524,39.6282,277300.0
2014-11-03 13:00:00,41.82,41.93,41.66,41.85,541700.0,39.6187,39.7229,39.4671,39.6471,541700.0
2014-11-03 13:30:00,41.86,41.91,41.81,41.85,310600.0,39.6566,39.704,39.6092,39.6471,310600.0
2014-11-03 14:00:00,41.85,41.94,41.79,41.86,316800.0,39.6471,39.7324,39.5903,39.6566,316800.0
2014-11-03 14:30:00,41.87,41.99,41.77,41.93,507500.0,39.6661,39.7798,39.5713,39.7229,507500.0
2014-11-03 15:00:00,41.92,41.99,41.85,41.85,498200.0,39.7134,39.7798,39.6471,39.6471,498200.0
2014-11-03 15:30:00,41.86,42.0,41.85,42.0,994200.0,39.6566,39.7892,39.6471,39.7892,994200.0
2014-11-04 09:30:00,42.83,43.7,42.74,43.59,3830600.0,40.5755,41.3998,40.4903,41.2955,3830600.0
2014-11-04 10:00:00,43.61,43.68,43.12,43.39,2119400.0,41.3145,41.3808,40.8503,41.1061,2119400.0
2014-11-04 10:30:00,43.38,43.47,43.09,43.11,1326900.0,41.0966,41.1819,40.8219,40.8408,1326900.0
2014-11-04 11:00:00,43.11,43.46,43.1,43.28,964300.0,40.8408,41.1724,40.8313,41.0019,964300.0
2014-11-04 11:30:00,43.28,43.42,43.14,43.17,714300.0,41.0019,41.1345,40.8692,40.8977,714300.0
2014-11-04 12:00:00,43.16,43.39,43.09,43.2,758000.0,40.8882,41.1061,40.8219,40.9261,758000.0
2014-11-04 12:30:00,43.2,43.26,42.93,42.93,742200.0,40.9261,40.9829,40.6703,40.6703,742200.0
2014-11-04 13:00:00,42.93,42.95,42.72,42.79,812000.0,40.6703,40.6892,40.4713,40.5377,812000.0
2014-11-04 13:30:00,42.8,42.8,42.53,42.67,783000.0,40.5471,40.5471,40.2913,40.424,783000.0
2014-11-04 14:00:00,42.68,42.92,42.5,42.82,895900.0,40.4334,40.6608,40.2629,40.5661,895900.0
2014-11-04 14:30:00,42.83,42.98,42.73,42.98,478500.0,40.5755,40.7177,40.4808,40.7177,478500.0
2014-11-04 15:00:00,42.97,43.2,42.91,43.07,738300.0,40.7082,40.9261,40.6513,40.8029,738300.0
2014-11-04 15:30:00,43.06,43.12,42.66,42.71,1636500.0,40.7934,40.8503,40.4145,40.4619,1636500.0
2014-11-05 09:30:00,43.32,43.35,42.26,42.78,2367000.0,41.0398,41.0682,40.0356,40.5282,2367000.0
2014-11-05 10:00:00,42.78,42.88,42.38,42.42,989900.0,40.5282,40.6229,40.1492,40.1871,989900.0
2014-11-05 10:30:00,42.4,42.63,42.09,42.55,1012100.0,40.1682,40.3861,39.8745,40.3103,1012100.0
2014-11-05 11:00:00,42.54,43.07,42.51,42.91,1231600.0,40.3008,40.8029,40.2724,40.6513,1231600.0
2014-11-05 11:30:00,42.91,43.03,42.77,43.02,481600.0,40.6513,40.765,40.5187,40.7555,481600.0
2014-11-05 12:00:00,43.01,43.1,42.87,42.9,357700.0,40.7461,40.8313,40.6134,40.6419,357700.0
2014-11-05 12:30:00,42.9,42.99,42.82,42.95,355300.0,40.6419,40.7271,40.5661,40.6892,355300.0
2014-11-05 13:00:00,42.95,42.99,42.78,42.86,366200.0,40.6892,40.7271,40.5282,40.604,366200.0
2014-11-05 13:30:00,42.86,42.93,42.44,42.65,696700.0,40.604,40.6703,40.2061,40.405,696700.0
2014-11-05 14:00:00,42.65,42.79,42.58,42.68,407300.0,40.405,40.5377,40.3387,40.4334,407300.0
2014-11-05 14:30:00,42.67,42.67,42.48,42.59,460700.0,40.424,40.424,40.244,40.3482,460700.0
2014-11-05 15:00:00,42.59,42.73,42.36,42.43,595800.0,40.3482,40.4808,40.1303,40.1966,595800.0
2014-11-05 15:30:00,42.42,42.48,42.22,42.25,1434900.0,40.1871,40.244,39.9977,40.0261,1434900.0
2014-11-06 09:30:00,42.59,43.29,42.59,43.1,2138100.0,40.3482,41.0113,40.3482,40.8313,2138100.0
2014-11-06 10:00:00,43.1,43.18,42.71,43.02,771400.0,40.8313,40.9071,40.4619,40.7555,771400.0
2014-11-06 10:30:00,43.03,43.25,42.97,43.24,690700.0,40.765,40.9734,40.7082,40.964,690700.0
2014-11-06 11:00:00,43.24,43.79,43.2,43.75,1401500.0,40.964,41.485,40.9261,41.4471,1401500.0
2014-11-06 11:30:00,43.75,43.75,43.49,43.52,796600.0,41.4471,41.4471,41.2008,41.2292,796600.0
2014-11-06 12:00:00,43.51,43.67,43.43,43.66,472000.0,41.2198,41.3713,41.144,41.3619,472000.0
2014-11-06 12:30:00,43.65,43.75,43.57,43.6,579800.0,41.3524,41.4471,41.2766,41.305,579800.0
2014-11-06 13:00:00,43.61,43.72,43.5,43.61,397800.0,41.3145,41.4187,41.2103,41.3145,397800.0
2014-11-06 13:30:00,43.61,44.1,43.52,44.1,1762500.0,41.3145,41.7787,41.2292,41.7787,1762500.0
2014-11-06 14:00:00,44.09,44.13,43.49,43.62,999300.0,41.7692,41.8071,41.2008,41.324,999300.0
2014-11-06 14:30:00,43.62,43.71,43.4,43.6,611600.0,41.324,41.4092,41.1155,41.305,611600.0
2014-11-06 15:00:00,43.61,43.63,43.13,43.15,1212200.0,41.3145,41.3334,40.8598,40.8787,1212200.0
2014-11-06 15:30:00,43.14,43.3,43.03,43.14,1556600.0,40.8692,41.0208,40.765,40.8692,1556600.0
2014-11-07 09:30:00,43.14,43.46,42.63,43.03,1573900.0,40.8692,41.1724,40.3861,40.765,1573900.0
2014-11-07 10:00:00,43.01,43.12,42.65,42.68,751900.0,40.7461,40.8503,40.405,40.4334,751900.0
2014-11-07 10:30:00,42.68,43.12,42.65,43.05,777700.0,40.4334,40.8503,40.405,40.784,777700.0
2014-11-07 11:00:00,43.06,43.32,42.92,43.29,690200.0,40.7934,41.0398,40.6608,41.0113,690200.0
2014-11-07 11:30:00,43.3,43.33,42.92,43.08,627900.0,41.0208,41.0492,40.6608,40.8124,627900.0
2014-11-07 12:00:00,43.08,43.37,42.97,43.33,436000.0,40.8124,41.0871,40.7082,41.0492,436000.0
2014-11-07 12:30:00,43.33,43.36,43.26,43.34,355800.0,41.0492,41.0776,40.9829,41.0587,355800.0
2014-11-07 13:00:00,43.33,43.44,43.31,43.39,460400.0,41.0492,41.1534,41.0303,41.1061,460400.0
2014-11-07 13:30:00,43.39,43.49,43.28,43.28,477800.0,41.1061,41.2008,41.0019,41.0019,477800.0
2014-11-07 14:00:00,43.28,43.44,43.26,43.3,261100.0,41.0019,41.1534,40.9829,41.0208,261100.0
2014-11-07 14:30:00,43.31,43.47,43.14,43.15,370800.0,41.0303,41.1819,40.8692,40.8787,370800.0
2014-11-07 15:00:00,43.16,43.28,43.08,43.09,428900.0,40.8882,41.0019,40.8124,40.8219,428900.0
2014-11-07 15:30:00,43.08,43.23,43.05,43.2,838900.0,40.8124,40.9545,40.784,40.9261,838900.0
2014-11-10 09:30:00,42.49,42.86,41.68,42.64,2707000.0,40.2534,40.604,39.4861,40.3955,2707000.0
2014-11-10 10:00:00,42.64,43.66,42.62,43.22,2026400.0,40.3955,41.3619,40.3766,40.945,2026400.0
2014-11-10 10:30:00,43.23,43.5,43.21,43.33,791000.0,40.9545,41.2103,40.9355,41.0492,791000.0
2014-11-10 11:00:00,43.34,43.54,43.15,43.34,742900.0,41.0587,41.2482,40.8787,41.0587,742900.0
2014-11-10 11:30:00,43.33,43.4,43.25,43.4,529800.0,41.0492,41.1155,40.9734,41.1155,529800.0
2014-11-10 12:00:00,43.4,43.48,43.35,43.46,387300.0,41.1155,41.1913,41.0682,41.1724,387300.0
2014-11-10 12:30:00,43.46,43.53,43.4,43.51,387500.0,41.1724,41.2387,41.1155,41.2198,387500.0
2014-11-10 13:00:00,43.51,43.75,43.44,43.63,685000.0,41.2198,41.4471,41.1534,41.3334,685000.0
2014-11-10 13:30:00,43.63,43.7,43.5,43.64,304100.0,41.3334,41.3998,41.2103,41.3429,304100.0
2014-11-10 14:00:00,43.64,43.88,43.58,43.68,653200.0,41.3429,41.5703,41.2861,41.3808,653200.0
2014-11-10 14:30:00,43.68,43.91,43.55,43.87,566500.0,41.3808,41.5987,41.2576,41.5608,566500.0
2014-11-10 15:00:00,43.87,43.94,43.67,43.7,533100.0,41.5608,41.6271,41.3713,41.3998,533100.0
2014-11-10 15:30:00,43.71,43.94,43.68,43.84,1069700.0,41.4092,41.6271,41.3808,41.5324,1069700.0
2014-11-11 09:30:00,43.9,44.25,43.63,44.0,1424700.0,41.5892,41.9208,41.3334,41.684,1424700.0
2014-11-11 10:00:00,44.01,44.47,43.97,44.45,1221600.0,41.6934,42.1292,41.6555,42.1103,1221600.0
2014-11-11 10:30:00,44.45,44.46,44.17,44.19,678500.0,42.1103,42.1197,41.845,41.864,678500.0
2014-11-11 11:00:00,44.19,44.21,44.02,44.05,519200.0,41.864,41.8829,41.7029,41.7313,519200.0
2014-11-11 11:30:00,44.05,44.06,43.55,43.73,960200.0,41.7313,41.7408,41.2576,41.4282,960200.0
2014-11-11 12:00:00,43.73,43.84,43.53,43.77,799600.0,41.4282,41.5324,41.2387,41.4661,799600.0
2014-11-11 12:30:00,43.77,43.8,43.6,43.68,441600.0,41.4661,41.4945,41.305,41.3808,441600.0
2014-11-11 13:00:00,43.69,43.69,43.41,43.5,564900.0,41.3903,41.3903,41.125,41.2103,564900.0
2014-11-11 13:30:00,43.5,43.75,43.32,43.72,636900.0,41.2103,41.4471,41.0398,41.4187,636900.0
2014-11-11 14:00:00,43.72,43.75,43.58,43.62,525200.0,41.4187,41.4471,41.2861,41.324,525200.0
2014-11-11 14:30:00,43.64,43.72,43.55,43.67,547100.0,41.3429,41.4187,41.2576,41.3713,547100.0
2014-11-11 15:00:00,43.66,43.7,43.53,43.56,493200.0,41.3619,41.3998,41.2387,41.2671,493200.0
2014-11-11 15:30:00,43.56,43.6,43.41,43.43,1162500.0,41.2671,41.305,41.125,41.144,1162500.0
2014-11-12 09:30:00,43.25,43.63,43.17,43.24,793000.0,40.9734,41.3334,40.8977,40.964,793000.0
2014-11-12 10:00:00,43.22,43.44,42.93,43.09,858900.0,40.945,41.1534,40.6703,40.8219,858900.0
2014-11-12 10:30:00,43.08,43.23,43.05,43.06,471100.0,40.8124,40.9545,40.784,40.7934,471100.0
2014-11-12 11:00:00,43.07,43.09,42.9,42.96,784700.0,40.8029,40.8219,40.6419,40.6987,784700.0
2014-11-12 11:30:00,42.96,43.14,42.84,43.01,545600.0,40.6987,40.8692,40.585,40.7461,545600.0
2014-11-12 12:00:00,43.02,43.18,42.95,43.05,355600.0,40.7555,40.9071,40.6892,40.784,355600.0
2014-11-12 12:30:00,43.05,43.16,42.99,43.16,321700.0,40.784,40.8882,40.7271,40.8882,321700.0
2014-11-12 13:00:00,43.15,43.21,43.09,43.16,233100.0,40.8787,40.9355,40.8219,40.8882,233100.0
2014-11-12 13:30:00,43.15,43.19,43.09,43.17,252400.0,40.8787,40.9166,40.8219,40.8977,252400.0
2014-11-12 14:00:00,43.17,43.5,43.13,43.41,440200.0,40.8977,41.2103,40.8598,41.125,440200.0
2014-11-12 14:30:00,43.39,43.52,43.31,43.41,492500.0,41.1061,41.2292,41.0303,41.125,492500.0
2014-11-12 15:00:00,43.41,43.48,43.34,43.47,427800.0,41.125,41.1913,41.0587,41.1819,427800.0
2014-11-12 15:30:00,43.47,43.54,43.41,43.43,776000.0,41.1819,41.2482,41.125,41.144,776000.0
2014-11-13 09:30:00,43.54,44.15,43.49,44.14,949600.0,41.2482,41.8261,41.2008,41.8166,949600.0
2014-11-13 10:00:00,44.14,44.26,43.97,44.01,1059500.0,41.8166,41.9303,41.6555,41.6934,1059500.0
2014-11-13 10:30:00,44.01,44.26,44.0,44.19,937500.0,41.6934,41.9303,41.684,41.864,937500.0
2014-11-13 11:00:00,44.2,44.21,43.77,43.94,871100.0,41.8734,41.8829,41.4661,41.6271,871100.0
2014-11-13 11:30:00,43.94,43.99,43.78,43.94,393000.0,41.6271,41.6745,41.4755,41.6271,393000.0
2014-11-13 12:00:00,43.95,44.12,43.83,44.1,486100.0,41.6366,41.7976,41.5229,41.7787,486100.0
2014-11-13 12:30:00,44.1,44.31,44.02,44.26,492000.0,41.7787,41.9776,41.7029,41.9303,492000.0
2014-11-13 13:00:00,44.25,44.26,43.63,43.89,661400.0,41.9208,41.9303,41.3334,41.5798,661400.0
2014-11-13 13:30:00,43.88,44.2,43.72,44.13,486800.0,41.5703,41.8734,41.4187,41.8071,486800.0
2014-11-13 14:00:00,44.13,44.33,44.1,44.23,763300.0,41.8071,41.9966,41.7787,41.9019,763300.0
2014-11-13 14:30:00,44.22,44.38,44.16,44.3,549800.0,41.8924,42.044,41.8355,41.9682,549800.0
2014-11-13 15:00:00,44.29,44.46,44.23,44.23,744300.0,41.9587,42.1197,41.9019,41.9019,744300.0
2014-11-13 15:30:00,44.23,44.31,44.07,44.12,1201100.0,41.9019,41.9776,41.7503,41.7976,1201100.0
2014-11-14 09:30:00,44.0,44.29,43.83,44.13,985200.0,41.684,41.9587,41.5229,41.8071,985200.0
2014-11-14 10:00:00,44.13,44.54,44.07,44.16,1430600.0,41.8071,42.1955,41.7503,41.8355,1430600.0
2014-11-14 10:30:00,44.16,44.44,43.81,44.37,1032600.0,41.8355,42.1008,41.504,42.0345,1032600.0
2014-11-14 11:00:00,44.38,44.42,44.02,44.04,447600.0,42.044,42.0819,41.7029,41.7219,447600.0
2014-11-14 11:30:00,44.03,44.15,43.9,43.91,461400.0,41.7124,41.8261,41.5892,41.5987,461400.0
2014-11-14 12:00:00,43.91,44.0,43.87,43.9,388900.0,41.5987,41.684,41.5608,41.5892,388900.0
2014-11-14 12:30:00,43.91,43.94,43.82,43.92,321300.0,41.5987,41.6271,41.5134,41.6082,321300.0
2014-11-14 13:00:00,43.92,43.92,43.66,43.76,401600.0,41.6082,41.6082,41.3619,41.4566,401600.0
2014-11-14 13:30:00,43.75,43.95,43.75,43.83,344500.0,41.4471,41.6366,41.4471,41.5229,344500.0
2014-11-14 14:00:00,43.83,43.96,43.79,43.95,391800.0,41.5229,41.6461,41.485,41.6366,391800.0
2014-11-14 14:30:00,43.95,44.05,43.93,43.99,413800.0,41.6366,41.7313,41.6176,41.6745,413800.0
2014-11-14 15:00:00,43.99,44.05,43.98,44.03,388800.0,41.6745,41.7313,41.665,41.7124,388800.0
2014-11-14 15:30:00,44.03,44.05,43.95,44.0,1010100.0,41.7124,41.7313,41.6366,41.684,1010100.0
2014-11-17 09:30:00,43.97,44.51,43.82,44.47,2383200.0,41.6555,42.1671,41.5134,42.1292,2383200.0
2014-11-17 10:00:00,44.46,44.58,44.18,44.18,1196400.0,42.1197,42.2334,41.8545,41.8545,1196400.0
2014-11-17 10:30:00,44.19,44.2,43.92,44.0,1597400.0,41.864,41.8734,41.6082,41.684,1597400.0
2014-11-17 11:00:00,44.0,44.03,43.77,43.83,1109000.0,41.684,41.7124,41.4661,41.5229,1109000.0
2014-11-17 11:30:00,43.83,44.11,43.7,44.09,1076800.0,41.5229,41.7882,41.3998,41.7692,1076800.0
2014-11-17 12:00:00,44.09,44.34,43.96,44.27,804800.0,41.7692,42.0061,41.6461,41.9397,804800.0
2014-11-17 12:30:00,44.27,44.36,44.24,44.31,741200.0,41.9397,42.025,41.9113,41.9776,741200.0
2014-11-17 13:00:00,44.31,44.45,44.29,44.34,790200.0,41.9776,42.1103,41.9587,42.0061,790200.0
2014-11-17 13:30:00,44.35,44.37,44.06,44.12,999200.0,42.0155,42.0345,41.7408,41.7976,999200.0
2014-11-17 14:00:00,44.12,44.18,44.0,44.01,802800.0,41.7976,41.8545,41.684,41.6934,802800.0
2014-11-17 14:30:00,44.0,44.06,43.89,44.01,1156800.0,41.684,41.7408,41.5798,41.6934,1156800.0
2014-11-17 15:00:00,44.02,44.03,43.85,43.9,903800.0,41.7029,41.7124,41.5419,41.5892,903800.0
2014-11-17 15:30:00,43.91,43.91,43.63,43.69,2366000.0,41.5987,41.5987,41.3334,41.3903,2366000.0
2014-11-18 09:30:00,43.76,44.55,43.75,44.53,1105200.0,41.4566,42.205,41.4471,42.1861,1105200.0
2014-11-18 10:00:00,44.54,44.72,44.41,44.57,999100.0,42.1955,42.3661,42.0724,42.224,999100.0
2014-11-18 10:30:00,44.58,44.87,44.52,44.71,980500.0,42.2334,42.5082,42.1766,42.3566,980500.0
2014-11-18 11:00:00,44.71,44.77,44.49,44.56,576200.0,42.3566,42.4134,42.1482,42.2145,576200.0
2014-11-18 11:30:00,44.57,44.94,44.5,44.93,691600.0,42.224,42.5745,42.1576,42.565,691600.0
2014-11-18 12:00:00,44.94,44.99,44.77,44.95,591100.0,42.5745,42.6219,42.4134,42.584,591100.0
2014-11-18 12:30:00,44.96,45.0,44.84,44.9,565000.0,42.5934,42.6313,42.4797,42.5366,565000.0
2014-11-18 13:00:00,44.9,45.13,44.82,45.13,1372900.0,42.5366,42.7545,42.4608,42.7545,1372900.0
2014-11-18 13:30:00,45.13,45.2,45.05,45.18,609000.0,42.7545,42.8208,42.6787,42.8018,609000.0
2014-11-18 14:00:00,45.18,45.25,45.13,45.18,822800.0,42.8018,42.8682,42.7545,42.8018,822800.0
2014-11-18 14:30:00,45.19,45.31,45.15,45.27,955900.0,42.8113,42.925,42.7734,42.8871,955900.0
2014-11-18 15:00:00,45.27,45.44,45.26,45.29,1355000.0,42.8871,43.0482,42.8776,42.9061,1355000.0
2014-11-18 15:30:00,45.29,45.46,45.01,45.06,1549500.0,42.9061,43.0671,42.6408,42.6882,1549500.0
2014-11-19 09:30:00,44.83,45.4,44.75,44.97,1286200.0,42.4703,43.0103,42.3945,42.6029,1286200.0
2014-11-19 10:00:00,44.95,44.98,44.61,44.74,1087200.0,42.584,42.6124,42.2619,42.385,1087200.0
2014-11-19 10:30:00,44.73,44.81,44.04,44.4,1330000.0,42.3755,42.4513,41.7219,42.0629,1330000.0
2014-11-19 11:00:00,44.4,44.47,44.2,44.23,458400.0,42.0629,42.1292,41.8734,41.9019,458400.0
2014-11-19 11:30:00,44.23,44.53,44.21,44.33,593900.0,41.9019,42.1861,41.8829,41.9966,593900.0
2014-11-19 12:00:00,44.34,44.48,44.34,44.41,400700.0,42.0061,42.1387,42.0061,42.0724,400700.0
2014-11-19 12:30:00,44.41,44.53,44.34,44.52,440900.0,42.0724,42.1861,42.0061,42.1766,440900.0
2014-11-19 13:00:00,44.53,44.75,44.51,44.57,481800.0,42.1861,42.3945,42.1671,42.224,481800.0
2014-11-19 13:30:00,44.58,44.65,44.51,44.59,300100.0,42.2334,42.2997,42.1671,42.2429,300100.0
2014-11-19 14:00:00,44.6,44.74,44.36,44.37,680700.0,42.2524,42.385,42.025,42.0345,680700.0
2014-11-19 14:30:00,44.37,44.53,44.3,44.43,513600.0,42.0345,42.1861,41.9682,42.0913,513600.0
2014-11-19 15:00:00,44.44,44.5,44.29,44.29,652400.0,42.1008,42.1576,41.9587,41.9587,652400.0
2014-11-19 15:30:00,44.3,44.35,44.06,44.07,1849300.0,41.9682,42.0155,41.7408,41.7503,1849300.0
2014-11-20 09:30:00,43.65,44.25,43.2,44.25,1916900.0,41.3524,41.9208,40.9261,41.9208,1916900.0
2014-11-20 10:00:00,44.23,44.72,44.12,44.43,945000.0,41.9019,42.3661,41.7976,42.0913,945000.0
2014-11-20 10:30:00,44.43,44.43,44.05,44.23,479000.0,42.0913,42.0913,41.7313,41.9019,479000.0
2014-11-20 11:00:00,44.23,44.5,44.19,44.43,553600.0,41.9019,42.1576,41.864,42.0913,553600.0
2014-11-20 11:30:00,44.44,44.5,44.32,44.45,430300.0,42.1008,42.1576,41.9871,42.1103,430300.0
2014-11-20 12:00:00,44.47,44.66,44.42,44.63,409400.0,42.1292,42.3092,42.0819,42.2808,409400.0
2014-11-20 12:30:00,44.64,44.67,44.5,44.61,234900.0,42.2903,42.3187,42.1576,42.2619,234900.0
2014-11-20 13:00:00,44.6,44.66,44.57,44.62,138400.0,42.2524,42.3092,42.224,42.2713,138400.0
2014-11-20 13:30:00,44.61,44.62,44.29,44.53,387700.0,42.2619,42.2713,41.9587,42.1861,387700.0
2014-11-20 14:00:00,44.53,44.53,44.0,44.24,652500.0,42.1861,42.1861,41.684,41.9113,652500.0
2014-11-20 14:30:00,44.24,44.35,44.12,44.32,674800.0,41.9113,42.0155,41.7976,41.9871,674800.0
2014-11-20 15:00:00,44.31,44.31,44.14,44.16,646800.0,41.9776,41.9776,41.8166,41.8355,646800.0
2014-11-20 15:30:00,44.16,44.35,44.11,44.16,1013900.0,41.8355,42.0155,41.7882,41.8355,1013900.0
2014-11-21 09:30:00,44.39,44.49,43.26,43.41,1853800.0,42.0534,42.1482,40.9829,41.125,1853800.0
2014-11-21 10:00:00,43.4,43.61,43.25,43.49,1172500.0,41.1155,41.3145,40.9734,41.2008,1172500.0
2014-11-21 10:30:00,43.48,43.65,43.38,43.59,603100.0,41.1913,41.3524,41.0966,41.2955,603100.0
2014-11-21 11:00:00,43.59,43.99,43.58,43.94,597200.0,41.2955,41.6745,41.2861,41.6271,597200.0
2014-11-21 11:30:00,43.94,44.31,43.87,44.22,908300.0,41.6271,41.9776,41.5608,41.8924,908300.0
2014-11-21 12:00:00,44.2,44.29,43.9,43.98,495300.0,41.8734,41.9587,41.5892,41.665,495300.0
2014-11-21 12:30:00,44.0,44.07,43.72,43.79,310300.0,41.684,41.7503,41.4187,41.485,310300.0
2014-11-21 13:00:00,43.79,43.92,43.48,43.49,353800.0,41.485,41.6082,41.1913,41.2008,353800.0
2014-11-21 13:30:00,43.5,43.61,43.31,43.37,768600.0,41.2103,41.3145,41.0303,41.0871,768600.0
2014-11-21 14:00:00,43.37,43.57,43.36,43.41,577200.0,41.0871,41.2766,41.0776,41.125,577200.0
2014-11-21 14:30:00,43.42,43.56,43.37,43.42,489700.0,41.1345,41.2671,41.0871,41.1345,489700.0
2014-11-21 15:00:00,43.41,43.6,43.36,43.54,603200.0,41.125,41.305,41.0776,41.2482,603200.0
2014-11-21 15:30:00,43.55,43.6,43.26,43.31,1405400.0,41.2576,41.305,40.9829,41.0303,1405400.0
2014-11-24 09:30:00,43.72,43.96,43.46,43.57,932900.0,41.4187,41.6461,41.1724,41.2766,932900.0
2014-11-24 10:00:00,43.58,43.79,43.56,43.64,798600.0,41.2861,41.485,41.2671,41.3429,798600.0
2014-11-24 10:30:00,43.64,43.66,43.22,43.29,991200.0,41.3429,41.3619,40.945,41.0113,991200.0
2014-11-24 11:00:00,43.29,43.32,43.03,43.28,953000.0,41.0113,41.0398,40.765,41.0019,953000.0
2014-11-24 11:30:00,43.28,43.33,42.9,43.05,668700.0,41.0019,41.0492,40.6419,40.784,668700.0
2014-11-24 12:00:00,43.05,43.27,42.92,42.94,569400.0,40.784,40.9924,40.6608,40.6798,569400.0
2014-11-24 12:30:00,42.94,43.15,42.9,43.11,506700.0,40.6798,40.8787,40.6419,40.8408,506700.0
2014-11-24 13:00:00,43.11,43.15,42.97,42.98,337900.0,40.8408,40.8787,40.7082,40.7177,337900.0
2014-11-24 13:30:00,42.98,43.03,42.78,42.92,591500.0,40.7177,40.765,40.5282,40.6608,591500.0
2014-11-24 14:00:00,42.92,43.18,42.92,43.16,495700.0,40.6608,40.9071,40.6608,40.8882,495700.0
2014-11-24 14:30:00,43.16,43.28,43.13,43.15,555300.0,40.8882,41.0019,40.8598,40.8787,555300.0
2014-11-24 15:00:00,43.15,43.25,43.14,43.22,423900.0,40.8787,40.9734,40.8692,40.945,423900.0
2014-11-24 15:30:00,43.22,43.26,43.16,43.19,977700.0,40.945,40.9829,40.8882,40.9166,977700.0
2014-11-25 09:30:00,43.18,43.6,43.1,43.38,999700.0,40.9071,41.305,40.8313,41.0966,999700.0
2014-11-25 10:00:00,43.37,43.45,43.1,43.34,685400.0,41.0871,41.1629,40.8313,41.0587,685400.0
2014-11-25 10:30:00,43.35,43.56,43.3,43.52,757800.0,41.0682,41.2671,41.0208,41.2292,757800.0
2014-11-25 11:00:00,43.51,44.09,43.51,43.93,1044200.0,41.2198,41.7692,41.2198,41.6176,1044200.0
2014-11-25 11:30:00,43.93,44.29,43.92,44.24,886700.0,41.6176,41.9587,41.6082,41.9113,886700.0
2014-11-25 12:00:00,44.25,44.42,44.21,44.28,742000.0,41.9208,42.0819,41.8829,41.9492,742000.0
2014-11-25 12:30:00,44.28,44.34,44.02,44.11,586400.0,41.9492,42.0061,41.7029,41.7882,586400.0
2014-11-25 13:00:00,44.12,44.2,43.93,44.18,562700.0,41.7976,41.8734,41.6176,41.8545,562700.0
2014-11-25 13:30:00,44.17,44.2,44.05,44.07,310900.0,41.845,41.8734,41.7313,41.7503,310900.0
2014-11-25 14:00:00,44.07,44.37,44.04,44.37,640400.0,41.7503,42.0345,41.7219,42.0345,640400.0
2014-11-25 14:30:00,44.37,44.44,44.24,44.3,539200.0,42.0345,42.1008,41.9113,41.9682,539200.0
2014-11-25 15:00:00,44.3,44.35,44.22,44.27,639100.0,41.9682,42.0155,41.8924,41.9397,639100.0
2014-11-25 15:30:00,44.27,44.29,44.02,44.16,1498500.0,41.9397,41.9587,41.7029,41.8355,1498500.0
2014-11-26 09:30:00,44.32,45.2,44.0,45.07,1966400.0,41.9871,42.8208,41.684,42.6976,1966400.0
2014-11-26 10:00:00,45.07,45.47,44.9,45.46,1738200.0,42.6976,43.0766,42.5366,43.0671,1738200.0
2014-11-26 10:30:00,45.45,45.75,45.38,45.53,1342600.0,43.0576,43.3418,42.9913,43.1334,1342600.0
2014-11-26 11:00:00,45.54,45.56,45.29,45.37,594100.0,43.1429,43.1618,42.9061,42.9818,594100.0
2014-11-26 11:30:00,45.37,45.58,45.34,45.5,636600.0,42.9818,43.1808,42.9534,43.105,636600.0
2014-11-26 12:00:00,45.5,45.64,45.33,45.62,544200.0,43.105,43.2376,42.944,43.2187,544200.0
2014-11-26 12:30:00,45.62,45.76,45.62,45.69,695100.0,43.2187,43.3513,43.2187,43.285,695100.0
2014-11-26 13:00:00,45.69,45.7,45.51,45.58,347700.0,43.285,43.2945,43.1145,43.1808,347700.0
2014-11-26 13:30:00,45.58,45.6,45.36,45.36,355400.0,43.1808,43.1997,42.9724,42.9724,355400.0
2014-11-26 14:00:00,45.37,45.45,45.26,45.4,535200.0,42.9818,43.0576,42.8776,43.0103,535200.0
2014-11-26 14:30:00,45.41,45.41,45.12,45.17,528600.0,43.0197,43.0197,42.745,42.7924,528600.0
2014-11-26 15:00:00,45.17,45.2,44.92,45.01,819500.0,42.7924,42.8208,42.5555,42.6408,819500.0
2014-11-26 15:30:00,45.0,45.06,44.96,44.98,1309100.0,42.6313,42.6882,42.5934,42.6124,1309100.0
2014-11-28 09:30:00,47.03,48.85,47.0,48.73,5474100.0,44.5545,46.2787,44.526,46.165,5474100.0
2014-11-28 10:00:00,48.75,49.45,48.4,48.71,3706500.0,46.1839,46.8471,45.8524,46.146,3706500.0
2014-11-28 10:30:00,48.72,48.74,48.25,48.43,2399600.0,46.1555,46.1745,45.7103,45.8808,2399600.0
2014-11-28 11:00:00,48.43,49.05,48.38,48.77,1688700.0,45.8808,46.4681,45.8334,46.2029,1688700.0
2014-11-28 11:30:00,48.78,49.0,48.65,48.87,1531800.0,46.2124,46.4208,46.0892,46.2976,1531800.0
2014-11-28 12:00:00,48.86,49.15,48.54,48.78,1721500.0,46.2881,46.5629,45.985,46.2124,1721500.0
2014-11-28 12:30:00,48.78,48.86,48.27,48.53,3150700.0,46.2124,46.2881,45.7292,45.9755,3150700.0
2014-12-01 09:30:00,49.0,49.47,47.69,48.13,3666100.0,46.4208,46.866,45.1797,45.5966,3666100.0
2014-12-01 10:00:00,48.13,48.68,48.08,48.65,1437300.0,45.5966,46.1176,45.5492,46.0892,1437300.0
2014-12-01 10:30:00,48.64,48.64,47.67,47.86,977700.0,46.0797,46.0797,45.1608,45.3408,977700.0
2014-12-01 11:00:00,47.84,48.26,47.81,47.97,846100.0,45.3218,45.7197,45.2934,45.445,846100.0
2014-12-01 11:30:00,47.98,48.0,47.36,47.55,1040800.0,45.4545,45.4734,44.8671,45.0471,1040800.0
2014-12-01 12:00:00,47.57,47.84,47.5,47.7,711700.0,45.066,45.3218,44.9997,45.1892,711700.0
2014-12-01 12:30:00,47.71,48.02,47.62,48.02,457000.0,45.1987,45.4924,45.1134,45.4924,457000.0
2014-12-01 13:00:00,48.04,48.15,47.7,47.82,374000.0,45.5113,45.6155,45.1892,45.3029,374000.0
2014-12-01 13:30:00,47.82,47.92,47.62,47.78,372400.0,45.3029,45.3976,45.1134,45.265,372400.0
2014-12-01 14:00:00,47.78,47.98,47.68,47.73,496700.0,45.265,45.4545,45.1703,45.2176,496700.0
2014-12-01 14:30:00,47.74,47.82,47.52,47.6,412900.0,45.2271,45.3029,45.0187,45.0945,412900.0
2014-12-01 15:00:00,47.59,47.98,47.54,47.95,795200.0,45.085,45.4545,45.0376,45.426,795200.0
2014-12-01 15:30:00,47.96,47.99,47.79,47.88,1570000.0,45.4355,45.4639,45.2745,45.3597,1570000.0
2014-12-02 09:30:00,48.12,48.68,47.8,48.46,1751300.0,45.5871,46.1176,45.2839,45.9092,1751300.0
2014-12-02 10:00:00,48.46,48.7,48.32,48.35,1110400.0,45.9092,46.1366,45.7766,45.805,1110400.0
2014-12-02 10:30:00,48.38,48.45,47.71,47.76,838000.0,45.8334,45.8997,45.1987,45.246,838000.0
2014-12-02 11:00:00,47.77,48.06,47.53,47.83,955000.0,45.2555,45.5303,45.0282,45.3124,955000.0
2014-12-02 11:30:00,47.81,47.9,47.5,47.78,844500.0,45.2934,45.3787,44.9997,45.265,844500.0
2014-12-02 12:00:00,47.75,47.79,47.45,47.5,367200.0,45.2366,45.2745,44.9524,44.9997,367200.0
2014-12-02 12:30:00,47.5,47.52,47.28,47.35,480000.0,44.9997,45.0187,44.7913,44.8576,480000.0
2014-12-02 13:00:00,47.34,47.38,47.15,47.29,531500.0,44.8482,44.886,44.6682,44.8008,531500.0
2014-12-02 13:30:00,47.27,47.56,47.2,47.5,529600.0,44.7818,45.0566,44.7155,44.9997,529600.0
2014-12-02 14:00:00,47.5,47.55,47.34,47.55,273700.0,44.9997,45.0471,44.8482,45.0471,273700.0
2014-12-02 14:30:00,47.55,47.97,47.51,47.88,603800.0,45.0471,45.445,45.0092,45.3597,603800.0
2014-12-02 15:00:00,47.87,47.99,47.82,47.89,525300.0,45.3503,45.4639,45.3029,45.3692,525300.0
2014-12-02 15:30:00,47.89,48.0,47.81,47.86,880500.0,45.3692,45.4734,45.2934,45.3408,880500.0
2014-12-03 09:30:00,47.74,48.47,47.61,47.75,1213900.0,45.2271,45.9187,45.1039,45.2366,1213900.0
2014-12-03 10:00:00,47.75,48.28,47.53,47.92,819800.0,45.2366,45.7387,45.0282,45.3976,819800.0
2014-12-03 10:30:00,47.94,48.2,47.25,47.38,959700.0,45.4166,45.6629,44.7629,44.886,959700.0
2014-12-03 11:00:00,47.39,47.56,46.92,47.5,1120100.0,44.8955,45.0566,44.4503,44.9997,1120100.0
2014-12-03 11:30:00,47.51,47.94,47.42,47.86,713800.0,45.0092,45.4166,44.9239,45.3408,713800.0
2014-12-03 12:00:00,47.86,47.89,47.66,47.66,253000.0,45.3408,45.3692,45.1513,45.1513,253000.0
2014-12-03 12:30:00,47.68,47.98,47.66,47.8,415000.0,45.1703,45.4545,45.1513,45.2839,415000.0
2014-12-03 13:00:00,47.82,47.87,47.74,47.79,210900.0,45.3029,45.3503,45.2271,45.2745,210900.0
2014-12-03 13:30:00,47.79,47.83,47.72,47.79,239600.0,45.2745,45.3124,45.2082,45.2745,239600.0
2014-12-03 14:00:00,47.8,47.9,47.74,47.87,199700.0,45.2839,45.3787,45.2271,45.3503,199700.0
2014-12-03 14:30:00,47.86,48.09,47.75,47.99,315200.0,45.3408,45.5587,45.2366,45.4639,315200.0
2014-12-03 15:00:00,48.0,48.26,48.0,48.21,544900.0,45.4734,45.7197,45.4734,45.6724,544900.0
2014-12-03 15:30:00,48.21,48.38,48.19,48.23,862200.0,45.6724,45.8334,45.6534,45.6913,862200.0
2014-12-04 09:30:00,49.67,50.27,49.32,49.73,3972100.0,47.0555,47.6239,46.7239,47.1124,3972100.0
2014-12-04 10:00:00,49.74,50.15,49.41,49.91,1798600.0,47.1218,47.5102,46.8092,47.2829,1798600.0
2014-12-04 10:30:00,49.92,50.1,49.55,49.97,1149700.0,47.2923,47.4629,46.9418,47.3397,1149700.0
2014-12-04 11:00:00,49.97,49.97,49.61,49.81,729500.0,47.3397,47.3397,46.9987,47.1881,729500.0
2014-12-04 11:30:00,49.81,49.99,49.75,49.97,541500.0,47.1881,47.3587,47.1313,47.3397,541500.0
2014-12-04 12:00:00,49.97,50.05,49.87,49.97,585800.0,47.3397,47.4155,47.245,47.3397,585800.0
2014-12-04 12:30:00,49.97,50.03,49.85,49.91,582300.0,47.3397,47.3966,47.226,47.2829,582300.0
2014-12-04 13:00:00,49.91,50.02,49.85,49.94,471400.0,47.2829,47.3871,47.226,47.3113,471400.0
2014-12-04 13:30:00,49.94,49.97,49.85,49.92,341700.0,47.3113,47.3397,47.226,47.2923,341700.0
2014-12-04 14:00:00,49.92,50.25,49.9,50.24,890600.0,47.2923,47.605,47.2734,47.5955,890600.0
2014-12-04 14:30:00,50.23,50.24,49.81,49.87,719700.0,47.586,47.5955,47.1881,47.245,719700.0
2014-12-04 15:00:00,49.87,49.98,49.72,49.75,593200.0,47.245,47.3492,47.1029,47.1313,593200.0
2014-12-04 15:30:00,49.73,49.92,49.6,49.66,1403000.0,47.1124,47.2923,46.9892,47.046,1403000.0
2014-12-05 09:30:00,50.09,50.84,50.01,50.82,2168400.0,47.4534,48.1639,47.3776,48.145,2168400.0
2014-12-05 10:00:00,50.83,51.4,50.75,51.25,2360400.0,48.1544,48.6944,48.0787,48.5523,2360400.0
2014-12-05 10:30:00,51.23,51.49,51.15,51.3,1333900.0,48.5334,48.7797,48.4576,48.5997,1333900.0
2014-12-05 11:00:00,51.31,51.39,51.09,51.37,888100.0,48.6092,48.685,48.4008,48.666,888100.0
2014-12-05 11:30:00,51.37,51.75,51.28,51.6,1215400.0,48.666,49.026,48.5808,48.8839,1215400.0
2014-12-05 12:00:00,51.61,51.68,51.44,51.53,871900.0,48.8934,48.9597,48.7323,48.8176,871900.0
2014-12-05 12:30:00,51.53,51.55,51.0,51.08,819200.0,48.8176,48.8366,48.3155,48.3913,819200.0
2014-12-05 13:00:00,51.11,51.14,50.75,50.84,619400.0,48.4197,48.4481,48.0787,48.1639,619400.0
2014-12-05 13:30:00,50.84,50.91,50.68,50.84,517700.0,48.1639,48.2302,48.0123,48.1639,517700.0
2014-12-05 14:00:00,50.86,51.08,50.77,50.81,571600.0,48.1829,48.3913,48.0976,48.1355,571600.0
2014-12-05 14:30:00,50.8,50.99,50.67,50.99,611700.0,48.126,48.306,48.0029,48.306,611700.0
2014-12-05 15:00:00,50.98,51.03,50.77,50.98,653700.0,48.2966,48.3439,48.0976,48.2966,653700.0
2014-12-05 15:30:00,50.97,51.03,50.76,51.0,1480300.0,48.2871,48.3439,48.0881,48.3155,1480300.0
2014-12-08 09:30:00,50.44,51.19,50.15,50.53,3364500.0,47.785,48.4955,47.5102,47.8702,3364500.0
2014-12-08 10:00:00,50.53,50.81,50.45,50.63,1017200.0,47.8702,48.1355,47.7945,47.965,1017200.0
2014-12-08 10:30:00,50.62,51.12,50.42,50.94,1148500.0,47.9555,48.4292,47.766,48.2587,1148500.0
2014-12-08 11:00:00,50.93,50.94,50.67,50.7,793200.0,48.2492,48.2587,48.0029,48.0313,793200.0
2014-12-08 11:30:00,50.7,51.32,50.52,51.15,881100.0,48.0313,48.6187,47.8608,48.4576,881100.0
2014-12-08 12:00:00,51.17,51.26,50.65,50.66,691500.0,48.4766,48.5618,47.9839,47.9934,691500.0
2014-12-08 12:30:00,50.67,51.06,50.59,50.95,607200.0,48.0029,48.3723,47.9271,48.2681,607200.0
2014-12-08 13:00:00,50.95,51.2,50.91,51.08,684500.0,48.2681,48.505,48.2302,48.3913,684500.0
2014-12-08 13:30:00,51.07,51.15,50.88,51.12,679600.0,48.3818,48.4576,48.2018,48.4292,679600.0
2014-12-08 14:00:00,51.13,51.25,50.92,51.24,520800.0,48.4387,48.5523,48.2397,48.5429,520800.0
2014-12-08 14:30:00,51.22,51.31,50.99,51.0,531500.0,48.5239,48.6092,48.306,48.3155,531500.0
2014-12-08 15:00:00,50.98,51.06,50.63,50.7,889400.0,48.2966,48.3723,47.965,48.0313,889400.0
2014-12-08 15:30:00,50.7,50.86,50.52,50.82,1311500.0,48.0313,48.1829,47.8608,48.145,1311500.0
2014-12-09 09:30:00,49.1,49.2,48.23,48.5,3370800.0,46.5155,46.6102,45.6913,45.9471,3370800.0
2014-12-09 10:00:00,48.52,49.14,48.07,48.53,2091600.0,45.966,46.5534,45.5397,45.9755,2091600.0
2014-12-09 10:30:00,48.55,48.85,48.22,48.43,2014900.0,45.9945,46.2787,45.6818,45.8808,2014900.0
2014-12-09 11:00:00,48.43,48.44,47.39,47.99,2563900.0,45.8808,45.8903,44.8955,45.4639,2563900.0
2014-12-09 11:30:00,48.0,48.01,47.6,47.64,936400.0,45.4734,45.4829,45.0945,45.1324,936400.0
2014-12-09 12:00:00,47.63,48.32,47.63,48.2,939200.0,45.1229,45.7766,45.1229,45.6629,939200.0
2014-12-09 12:30:00,48.19,48.82,48.18,48.71,1090300.0,45.6534,46.2502,45.6439,46.146,1090300.0
2014-12-09 13:00:00,48.71,48.77,48.5,48.62,626100.0,46.146,46.2029,45.9471,46.0608,626100.0
2014-12-09 13:30:00,48.63,48.78,48.18,48.22,749100.0,46.0703,46.2124,45.6439,45.6818,749100.0
2014-12-09 14:00:00,48.22,48.3,48.03,48.13,702100.0,45.6818,45.7576,45.5018,45.5966,702100.0
2014-12-09 14:30:00,48.13,48.14,47.91,47.92,738700.0,45.5966,45.606,45.3881,45.3976,738700.0
2014-12-09 15:00:00,47.93,48.48,47.92,48.34,1172100.0,45.4071,45.9281,45.3976,45.7955,1172100.0
2014-12-09 15:30:00,48.35,48.48,48.22,48.3,1633800.0,45.805,45.9281,45.6818,45.7576,1633800.0
2014-12-10 09:30:00,49.8,49.9,48.67,49.28,3065600.0,47.1787,47.2734,46.1081,46.686,3065600.0
2014-12-10 10:00:00,49.26,49.38,48.8,48.81,1099000.0,46.6671,46.7808,46.2313,46.2408,1099000.0
2014-12-10 10:30:00,48.79,49.17,48.25,49.1,1613200.0,46.2218,46.5818,45.7103,46.5155,1613200.0
2014-12-10 11:00:00,49.11,49.45,48.84,49.41,1178000.0,46.525,46.8471,46.2692,46.8092,1178000.0
2014-12-10 11:30:00,49.4,49.85,49.22,49.67,1404600.0,46.7997,47.226,46.6292,47.0555,1404600.0
2014-12-10 12:00:00,49.65,49.84,49.34,49.48,896400.0,47.0366,47.2166,46.7429,46.8755,896400.0
2014-12-10 12:30:00,49.48,49.89,49.17,49.89,1180400.0,46.8755,47.2639,46.5818,47.2639,1180400.0
2014-12-10 13:00:00,49.85,50.38,49.76,50.38,1301400.0,47.226,47.7281,47.1408,47.7281,1301400.0
2014-12-10 13:30:00,50.37,50.4,49.7,49.76,897400.0,47.7187,47.7471,47.0839,47.1408,897400.0
2014-12-10 14:00:00,49.77,49.99,49.63,49.71,943700.0,47.1502,47.3587,47.0176,47.0934,943700.0
2014-12-10 14:30:00,49.7,49.71,49.3,49.36,894900.0,47.0839,47.0934,46.705,46.7618,894900.0
2014-12-10 15:00:00,49.35,49.73,49.16,49.52,956200.0,46.7524,47.1124,46.5724,46.9134,956200.0
2014-12-10 15:30:00,49.55,49.58,48.9,48.93,1235100.0,46.9418,46.9702,46.326,46.3545,1235100.0
2014-12-11 09:30:00,49.8,50.39,49.65,50.3,2527700.0,47.1787,47.7376,47.0366,47.6523,2527700.0
2014-12-11 10:00:00,50.3,50.7,50.25,50.58,1375700.0,47.6523,48.0313,47.605,47.9176,1375700.0
2014-12-11 10:30:00,50.63,50.8,50.25,50.61,1094800.0,47.965,48.126,47.605,47.946,1094800.0
2014-12-11 11:00:00,50.6,51.15,50.5,51.0,1202600.0,47.9366,48.4576,47.8418,48.3155,1202600.0
2014-12-11 11:30:00,51.0,51.05,50.68,50.86,1003300.0,48.3155,48.3629,48.0123,48.1829,1003300.0
2014-12-11 12:00:00,50.9,51.5,50.89,51.49,915100.0,48.2208,48.7892,48.2113,48.7797,915100.0
2014-12-11 12:30:00,51.49,51.49,51.18,51.26,725400.0,48.7797,48.7797,48.486,48.5618,725400.0
2014-12-11 13:00:00,51.26,51.31,51.04,51.04,657000.0,48.5618,48.6092,48.3534,48.3534,657000.0
2014-12-11 13:30:00,51.05,51.14,50.76,50.77,762100.0,48.3629,48.4481,48.0881,48.0976,762100.0
2014-12-11 14:00:00,50.77,50.97,50.75,50.8,387100.0,48.0976,48.2871,48.0787,48.126,387100.0
2014-12-11 14:30:00,50.81,50.94,50.68,50.7,784700.0,48.1355,48.2587,48.0123,48.0313,784700.0
2014-12-11 15:00:00,50.67,51.09,50.67,50.79,683800.0,48.0029,48.4008,48.0029,48.1166,683800.0
2014-12-11 15:30:00,50.8,50.85,50.38,50.54,1377600.0,48.126,48.1734,47.7281,47.8797,1377600.0
2014-12-12 09:30:00,51.69,51.7,50.31,50.9,2572400.0,48.9692,48.9787,47.6618,48.2208,2572400.0
2014-12-12 10:00:00,50.91,51.2,50.52,50.8,1241000.0,48.2302,48.505,47.8608,48.126,1241000.0
2014-12-12 10:30:00,50.78,50.87,50.5,50.63,1383800.0,48.1071,48.1923,47.8418,47.965,1383800.0
2014-12-12 11:00:00,50.62,51.3,50.53,50.64,1070100.0,47.9555,48.5997,47.8702,47.9745,1070100.0
2014-12-12 11:30:00,50.67,50.95,50.55,50.73,770100.0,48.0029,48.2681,47.8892,48.0597,770100.0
2014-12-12 12:00:00,50.73,50.85,50.55,50.71,651600.0,48.0597,48.1734,47.8892,48.0408,651600.0
2014-12-12 12:30:00,50.7,50.77,50.42,50.68,633700.0,48.0313,48.0976,47.766,48.0123,633700.0
2014-12-12 13:00:00,50.67,51.11,50.58,51.05,935900.0,48.0029,48.4197,47.9176,48.3629,935900.0
2014-12-12 13:30:00,51.07,51.1,50.67,50.89,623500.0,48.3818,48.4102,48.0029,48.2113,623500.0
2014-12-12 14:00:00,50.89,50.98,50.55,50.67,509600.0,48.2113,48.2966,47.8892,48.0029,509600.0
2014-12-12 14:30:00,50.65,50.78,50.51,50.63,482300.0,47.9839,48.1071,47.8513,47.965,482300.0
2014-12-12 15:00:00,50.62,50.79,50.22,50.26,736200.0,47.9555,48.1166,47.5766,47.6145,736200.0
2014-12-12 15:30:00,50.26,50.26,49.9,49.97,2097500.0,47.6145,47.6145,47.2734,47.3397,2097500.0
2014-12-15 09:30:00,50.21,50.99,49.97,50.66,2062200.0,47.5671,48.306,47.3397,47.9934,2062200.0
2014-12-15 10:00:00,50.66,50.83,50.39,50.43,1119400.0,47.9934,48.1544,47.7376,47.7755,1119400.0
2014-12-15 10:30:00,50.41,50.44,49.32,50.17,1603800.0,47.7566,47.785,46.7239,47.5292,1603800.0
2014-12-15 11:00:00,50.17,50.41,49.8,49.91,865600.0,47.5292,47.7566,47.1787,47.2829,865600.0
2014-12-15 11:30:00,49.89,50.01,49.36,49.39,974900.0,47.2639,47.3776,46.7618,46.7902,974900.0
2014-12-15 12:00:00,49.39,50.8,49.38,50.45,1475700.0,46.7902,48.126,46.7808,47.7945,1475700.0
2014-12-15 12:30:00,50.41,50.77,50.3,50.65,574400.0,47.7566,48.0976,47.6523,47.9839,574400.0
2014-12-15 13:00:00,50.63,50.84,50.32,50.49,577400.0,47.965,48.1639,47.6713,47.8323,577400.0
2014-12-15 13:30:00,50.45,50.73,50.34,50.39,538300.0,47.7945,48.0597,47.6902,47.7376,538300.0
2014-12-15 14:00:00,50.38,50.93,50.31,50.92,729500.0,47.7281,48.2492,47.6618,48.2397,729500.0
2014-12-15 14:30:00,50.91,51.32,50.83,51.08,1242700.0,48.2302,48.6187,48.1544,48.3913,1242700.0
2014-12-15 15:00:00,51.07,51.24,50.91,50.91,739600.0,48.3818,48.5429,48.2302,48.2302,739600.0
2014-12-15 15:30:00,50.9,51.14,50.75,50.83,1246000.0,48.2208,48.4481,48.0787,48.1544,1246000.0
2014-12-16 09:30:00,51.01,51.15,49.93,49.99,1746100.0,48.325,48.4576,47.3018,47.3587,1746100.0
2014-12-16 10:00:00,50.0,50.04,49.4,49.81,1789900.0,47.3681,47.406,46.7997,47.1881,1789900.0
2014-12-16 10:30:00,49.82,50.14,49.37,50.1,1342200.0,47.1976,47.5008,46.7713,47.4629,1342200.0
2014-12-16 11:00:00,50.06,50.06,49.25,49.54,1334600.0,47.425,47.425,46.6576,46.9324,1334600.0
2014-12-16 11:30:00,49.55,49.81,49.28,49.45,1038500.0,46.9418,47.1881,46.686,46.8471,1038500.0
2014-12-16 12:00:00,49.47,49.56,49.09,49.14,932000.0,46.866,46.9513,46.506,46.5534,932000.0
2014-12-16 12:30:00,49.14,49.36,48.6,48.75,988900.0,46.5534,46.7618,46.0418,46.1839,988900.0
2014-12-16 13:00:00,48.75,49.09,48.5,48.69,971200.0,46.1839,46.506,45.9471,46.1271,971200.0
2014-12-16 13:30:00,48.68,49.08,48.65,48.72,1398000.0,46.1176,46.4966,46.0892,46.1555,1398000.0
2014-12-16 14:00:00,48.72,49.2,48.54,49.04,873400.0,46.1555,46.6102,45.985,46.4587,873400.0
2014-12-16 14:30:00,49.02,49.19,48.74,48.82,771800.0,46.4397,46.6008,46.1745,46.2502,771800.0
2014-12-16 15:00:00,48.81,48.85,48.42,48.45,1564900.0,46.2408,46.2787,45.8713,45.8997,1564900.0
2014-12-16 15:30:00,48.45,48.51,47.68,47.95,4841900.0,45.8997,45.9566,45.1703,45.426,4841900.0
2014-12-17 09:30:00,48.26,49.49,47.57,48.39,2485200.0,45.7197,46.885,45.066,45.8429,2485200.0
2014-12-17 10:00:00,48.41,48.6,47.33,47.69,1935200.0,45.8618,46.0418,44.8387,45.1797,1935200.0
2014-12-17 10:30:00,47.68,47.93,46.71,46.86,2246400.0,45.1703,45.4071,44.2513,44.3934,2246400.0
2014-12-17 11:00:00,46.85,47.12,46.05,46.67,2594100.0,44.3839,44.6397,43.6261,44.2134,2594100.0
2014-12-17 11:30:00,46.67,47.01,46.48,46.76,1560000.0,44.2134,44.5355,44.0334,44.2987,1560000.0
2014-12-17 12:00:00,46.75,46.93,46.45,46.46,929200.0,44.2892,44.4597,44.005,44.0145,929200.0
2014-12-17 12:30:00,46.46,46.63,46.1,46.16,1617200.0,44.0145,44.1755,43.6734,43.7303,1617200.0
2014-12-17 13:00:00,46.17,46.74,46.16,46.63,1128500.0,43.7397,44.2797,43.7303,44.1755,1128500.0
2014-12-17 13:30:00,46.63,47.38,46.62,47.38,1233300.0,44.1755,44.886,44.1661,44.886,1233300.0
2014-12-17 14:00:00,47.37,48.47,47.36,48.42,2157000.0,44.8766,45.9187,44.8671,45.8713,2157000.0
2014-12-17 14:30:00,48.42,48.78,48.09,48.33,1317200.0,45.8713,46.2124,45.5587,45.786,1317200.0
2014-12-17 15:00:00,48.34,48.89,48.06,48.87,987700.0,45.7955,46.3166,45.5303,46.2976,987700.0
2014-12-17 15:30:00,48.86,49.33,48.6,48.79,2493900.0,46.2881,46.7334,46.0418,46.2218,2493900.0
2014-12-18 09:30:00,48.56,49.0,47.5,48.88,2874500.0,46.0039,46.4208,44.9997,46.3071,2874500.0
2014-12-18 10:00:00,48.89,49.92,48.77,49.51,1658700.0,46.3166,47.2923,46.2029,46.9039,1658700.0
2014-12-18 10:30:00,49.51,49.99,49.38,49.61,1142800.0,46.9039,47.3587,46.7808,46.9987,1142800.0
2014-12-18 11:00:00,49.61,50.0,49.61,49.82,666200.0,46.9987,47.3681,46.9987,47.1976,666200.0
2014-12-18 11:30:00,49.83,50.25,49.64,50.13,1228900.0,47.2071,47.605,47.0271,47.4913,1228900.0
2014-12-18 12:00:00,50.13,50.14,49.85,49.93,462100.0,47.4913,47.5008,47.226,47.3018,462100.0
2014-12-18 12:30:00,49.95,50.55,49.91,50.47,1081200.0,47.3208,47.8892,47.2829,47.8134,1081200.0
2014-12-18 13:00:00,50.47,50.93,50.23,50.86,848200.0,47.8134,48.2492,47.586,48.1829,848200.0
2014-12-18 13:30:00,50.85,50.89,50.51,50.58,920700.0,48.1734,48.2113,47.8513,47.9176,920700.0
2014-12-18 14:00:00,50.59,50.89,50.41,50.57,725300.0,47.9271,48.2113,47.7566,47.9081,725300.0
2014-12-18 14:30:00,50.58,50.69,50.18,50.23,801100.0,47.9176,48.0218,47.5387,47.586,801100.0
2014-12-18 15:00:00,50.23,50.5,50.2,50.41,825300.0,47.586,47.8418,47.5576,47.7566,825300.0
2014-12-18 15:30:00,50.41,50.52,50.03,50.13,2016100.0,47.7566,47.8608,47.3966,47.4913,2016100.0
2014-12-19 09:30:00,49.68,50.27,49.1,49.78,1482800.0,47.065,47.6239,46.5155,47.1597,1482800.0
2014-12-19 10:00:00,49.8,50.82,49.7,50.55,1103500.0,47.1787,48.145,47.0839,47.8892,1103500.0
2014-12-19 10:30:00,50.55,50.86,50.29,50.82,952000.0,47.8892,48.1829,47.6429,48.145,952000.0
2014-12-19 11:00:00,50.79,50.94,50.64,50.66,616700.0,48.1166,48.2587,47.9745,47.9934,616700.0
2014-12-19 11:30:00,50.67,50.7,50.36,50.36,485400.0,48.0029,48.0313,47.7092,47.7092,485400.0
2014-12-19 12:00:00,50.35,50.5,50.14,50.27,479600.0,47.6997,47.8418,47.5008,47.6239,479600.0
2014-12-19 12:30:00,50.27,50.44,50.22,50.29,285900.0,47.6239,47.785,47.5766,47.6429,285900.0
2014-12-19 13:00:00,50.28,50.44,50.22,50.3,298700.0,47.6334,47.785,47.5766,47.6523,298700.0
2014-12-19 13:30:00,50.32,50.6,50.3,50.55,354800.0,47.6713,47.9366,47.6523,47.8892,354800.0
2014-12-19 14:00:00,50.55,50.75,50.49,50.54,448700.0,47.8892,48.0787,47.8323,47.8797,448700.0
2014-12-19 14:30:00,50.54,50.68,50.47,50.67,440800.0,47.8797,48.0123,47.8134,48.0029,440800.0
2014-12-19 15:00:00,50.68,50.84,50.62,50.77,870500.0,48.0123,48.1639,47.9555,48.0976,870500.0
2014-12-19 15:30:00,50.76,50.77,50.48,50.72,3244800.0,48.0881,48.0976,47.8229,48.0502,3244800.0
2014-12-22 09:30:00,51.1,51.88,51.0,51.81,1382800.0,48.4102,49.1492,48.3155,49.0829,1382800.0
2014-12-22 10:00:00,51.79,51.83,51.35,51.58,623700.0,49.0639,49.1018,48.6471,48.865,623700.0
2014-12-22 10:30:00,51.59,51.64,51.35,51.48,528900.0,48.8744,48.9218,48.6471,48.7702,528900.0
2014-12-22 11:00:00,51.46,51.7,51.4,51.61,571900.0,48.7513,48.9787,48.6944,48.8934,571900.0
2014-12-22 11:30:00,51.61,51.69,50.9,50.91,755000.0,48.8934,48.9692,48.2208,48.2302,755000.0
2014-12-22 12:00:00,50.9,51.24,50.82,51.17,712100.0,48.2208,48.5429,48.145,48.4766,712100.0
2014-12-22 12:30:00,51.16,51.22,51.05,51.14,261600.0,48.4671,48.5239,48.3629,48.4481,261600.0
2014-12-22 13:00:00,51.14,51.17,50.92,51.06,269400.0,48.4481,48.4766,48.2397,48.3723,269400.0
2014-12-22 13:30:00,51.07,51.28,50.98,51.13,293200.0,48.3818,48.5808,48.2966,48.4387,293200.0
2014-12-22 14:00:00,51.13,51.13,50.95,50.97,238500.0,48.4387,48.4387,48.2681,48.2871,238500.0
2014-12-22 14:30:00,50.97,51.06,50.84,50.86,358300.0,48.2871,48.3723,48.1639,48.1829,358300.0
2014-12-22 15:00:00,50.86,51.11,50.86,51.05,408500.0,48.1829,48.4197,48.1829,48.3629,408500.0
2014-12-22 15:30:00,51.05,51.07,50.72,50.83,963600.0,48.3629,48.3818,48.0502,48.1544,963600.0
2014-12-23 09:30:00,50.95,51.14,50.52,50.75,850800.0,48.2681,48.4481,47.8608,48.0787,850800.0
2014-12-23 10:00:00,50.75,51.0,50.28,50.35,578500.0,48.0787,48.3155,47.6334,47.6997,578500.0
2014-12-23 10:30:00,50.38,50.43,49.84,50.16,843400.0,47.7281,47.7755,47.2166,47.5197,843400.0
2014-12-23 11:00:00,50.16,50.52,50.15,50.32,320000.0,47.5197,47.8608,47.5102,47.6713,320000.0
2014-12-23 11:30:00,50.35,50.45,50.23,50.23,246900.0,47.6997,47.7945,47.586,47.586,246900.0
2014-12-23 12:00:00,50.25,50.87,50.25,50.66,399400.0,47.605,48.1923,47.605,47.9934,399400.0
2014-12-23 12:30:00,50.68,50.85,50.52,50.73,209200.0,48.0123,48.1734,47.8608,48.0597,209200.0
2014-12-23 13:00:00,50.75,50.83,50.49,50.5,165200.0,48.0787,48.1544,47.8323,47.8418,165200.0
2014-12-23 13:30:00,50.53,50.75,50.53,50.65,211300.0,47.8702,48.0787,47.8702,47.9839,211300.0
2014-12-23 14:00:00,50.65,50.82,50.54,50.54,313500.0,47.9839,48.145,47.8797,47.8797,313500.0
2014-12-23 14:30:00,50.54,50.71,50.52,50.63,195600.0,47.8797,48.0408,47.8608,47.965,195600.0
2014-12-23 15:00:00,50.64,50.66,50.41,50.46,285100.0,47.9745,47.9934,47.7566,47.8039,285100.0
2014-12-23 15:30:00,50.47,50.47,50.14,50.21,863400.0,47.8134,47.8134,47.5008,47.5671,863400.0
2014-12-24 09:30:00,50.66,51.27,50.35,51.02,1613900.0,47.9934,48.5713,47.6997,48.3344,1613900.0
2014-12-24 10:00:00,51.03,51.25,51.0,51.16,658400.0,48.3439,48.5523,48.3155,48.4671,658400.0
2014-12-24 10:30:00,51.17,51.51,51.14,51.47,843100.0,48.4766,48.7987,48.4481,48.7608,843100.0
2014-12-24 11:00:00,51.45,51.59,51.21,51.58,676400.0,48.7418,48.8744,48.5144,48.865,676400.0
2014-12-24 11:30:00,51.59,51.69,51.3,51.53,598400.0,48.8744,48.9692,48.5997,48.8176,598400.0
2014-12-24 12:00:00,51.56,51.59,51.37,51.44,384900.0,48.846,48.8744,48.666,48.7323,384900.0
2014-12-24 12:30:00,51.45,51.53,51.34,51.44,567300.0,48.7418,48.8176,48.6376,48.7323,567300.0
2014-12-26 09:30:00,51.46,51.69,51.06,51.36,862100.0,48.7513,48.9692,48.3723,48.6566,862100.0
2014-12-26 10:00:00,51.37,51.59,51.25,51.48,592300.0,48.666,48.8744,48.5523,48.7702,592300.0
2014-12-26 10:30:00,51.49,51.75,51.43,51.75,453800.0,48.7797,49.026,48.7229,49.026,453800.0
2014-12-26 11:00:00,51.75,52.02,51.64,51.99,800200.0,49.026,49.2818,48.9218,49.2534,800200.0
2014-12-26 11:30:00,51.99,52.13,51.73,51.83,484300.0,49.2534,49.386,49.0071,49.1018,484300.0
2014-12-26 12:00:00,51.84,52.08,51.8,52.01,218200.0,49.1113,49.3387,49.0734,49.2723,218200.0
2014-12-26 12:30:00,52.0,52.04,51.85,51.86,207200.0,49.2629,49.3008,49.1208,49.1302,207200.0
2014-12-26 13:00:00,51.86,52.0,51.82,51.96,181900.0,49.1302,49.2629,49.0923,49.225,181900.0
2014-12-26 13:30:00,51.96,52.1,51.93,52.02,332600.0,49.225,49.3576,49.1965,49.2818,332600.0
2014-12-26 14:00:00,52.03,52.12,51.97,52.11,364400.0,49.2913,49.3765,49.2344,49.3671,364400.0
2014-12-26 14:30:00,52.11,52.24,52.06,52.18,443200.0,49.3671,49.4902,49.3197,49.4334,443200.0
2014-12-26 15:00:00,52.18,52.25,52.14,52.23,317700.0,49.4334,49.4997,49.3955,49.4808,317700.0
2014-12-26 15:30:00,52.24,52.25,51.92,51.95,753000.0,49.4902,49.4997,49.1871,49.2155,753000.0
2014-12-29 09:30:00,51.65,52.17,51.3,51.82,1330800.0,48.9313,49.4239,48.5997,49.0923,1330800.0
2014-12-29 10:00:00,51.84,51.9,51.6,51.83,447800.0,49.1113,49.1681,48.8839,49.1018,447800.0
2014-12-29 10:30:00,51.83,52.0,51.65,51.99,464900.0,49.1018,49.2629,48.9313,49.2534,464900.0
2014-12-29 11:00:00,51.96,52.25,51.95,52.17,405600.0,49.225,49.4997,49.2155,49.4239,405600.0
2014-12-29 11:30:00,52.18,52.35,52.12,52.31,630000.0,49.4334,49.5944,49.3765,49.5565,630000.0
2014-12-29 12:00:00,52.33,52.76,52.31,52.49,662400.0,49.5755,49.9829,49.5565,49.7271,662400.0
2014-12-29 12:30:00,52.49,53.02,52.48,52.85,884600.0,49.7271,50.2292,49.7176,50.0681,884600.0
2014-12-29 13:00:00,52.85,53.02,52.81,52.93,413800.0,50.0681,50.2292,50.0302,50.1439,413800.0
2014-12-29 13:30:00,52.94,53.02,52.78,53.01,422000.0,50.1534,50.2292,50.0018,50.2197,422000.0
2014-12-29 14:00:00,53.02,53.24,53.0,53.22,482600.0,50.2292,50.4376,50.2102,50.4186,482600.0
2014-12-29 14:30:00,53.22,53.23,53.07,53.15,314500.0,50.4186,50.4281,50.2765,50.3523,314500.0
2014-12-29 15:00:00,53.15,53.19,53.0,53.04,401300.0,50.3523,50.3902,50.2102,50.2481,401300.0
2014-12-29 15:30:00,53.04,53.1,52.82,52.86,1014300.0,50.2481,50.305,50.0397,50.0776,1014300.0
2014-12-30 09:30:00,53.0,53.7,52.83,53.32,1678600.0,50.2102,50.8734,50.0492,50.5134,1678600.0
2014-12-30 10:00:00,53.34,53.53,53.3,53.31,678600.0,50.5323,50.7123,50.4944,50.5039,678600.0
2014-12-30 10:30:00,53.31,53.45,52.95,53.29,1032800.0,50.5039,50.6365,50.1629,50.485,1032800.0
2014-12-30 11:00:00,53.29,53.4,53.15,53.24,444500.0,50.485,50.5892,50.3523,50.4376,444500.0
2014-12-30 11:30:00,53.24,53.38,53.15,53.29,342400.0,50.4376,50.5702,50.3523,50.485,342400.0
2014-12-30 12:00:00,53.3,53.5,53.28,53.49,370700.0,50.4944,50.6839,50.4755,50.6744,370700.0
2014-12-30 12:30:00,53.5,53.51,53.38,53.4,270500.0,50.6839,50.6934,50.5702,50.5892,270500.0
2014-12-30 13:00:00,53.4,53.47,53.33,53.4,180100.0,50.5892,50.6555,50.5229,50.5892,180100.0
2014-12-30 13:30:00,53.4,53.43,53.05,53.18,341700.0,50.5892,50.6176,50.2576,50.3808,341700.0
2014-12-30 14:00:00,53.18,53.33,53.15,53.28,277100.0,50.3808,50.5229,50.3523,50.4755,277100.0
2014-12-30 14:30:00,53.3,53.46,53.25,53.3,331200.0,50.4944,50.646,50.4471,50.4944,331200.0
2014-12-30 15:00:00,53.3,53.5,53.3,53.5,402100.0,50.4944,50.6839,50.4944,50.6839,402100.0
2014-12-30 15:30:00,53.49,53.55,53.38,53.42,1006400.0,50.6744,50.7313,50.5702,50.6081,1006400.0
2014-12-31 09:30:00,53.9,54.64,53.85,54.46,2028200.0,51.0629,51.7639,51.0155,51.5934,2028200.0
2014-12-31 10:00:00,54.45,54.49,54.25,54.32,673800.0,51.5839,51.6218,51.3944,51.4607,673800.0
2014-12-31 10:30:00,54.34,54.47,54.25,54.41,521400.0,51.4797,51.6028,51.3944,51.546,521400.0
2014-12-31 11:00:00,54.41,54.41,54.08,54.12,488400.0,51.546,51.546,51.2334,51.2713,488400.0
2014-12-31 11:30:00,54.12,54.35,54.11,54.15,320100.0,51.2713,51.4892,51.2618,51.2997,320100.0
2014-12-31 12:00:00,54.16,54.22,53.6,53.89,788100.0,51.3092,51.366,50.7786,51.0534,788100.0
2014-12-31 12:30:00,53.89,54.1,53.86,54.06,357800.0,51.0534,51.2523,51.025,51.2144,357800.0
2014-12-31 13:00:00,54.07,54.19,53.86,53.91,257200.0,51.2239,51.3376,51.025,51.0723,257200.0
2014-12-31 13:30:00,53.91,54.05,53.67,53.76,370100.0,51.0723,51.205,50.845,50.9302,370100.0
2014-12-31 14:00:00,53.77,54.0,53.62,53.69,512500.0,50.9397,51.1576,50.7976,50.8639,512500.0
2014-12-31 14:30:00,53.68,53.7,53.32,53.54,602800.0,50.8544,50.8734,50.5134,50.7218,602800.0
2014-12-31 15:00:00,53.55,53.83,53.45,53.76,554600.0,50.7313,50.9965,50.6365,50.9302,554600.0
2014-12-31 15:30:00,53.76,53.8,53.5,53.63,1417600.0,50.9302,50.9681,50.6839,50.8071,1417600.0
2015-01-02 09:30:00,54.23,54.6,54.02,54.46,1682400.0,51.3755,51.726,51.1765,51.5934,1682400.0
2015-01-02 10:00:00,54.43,54.59,54.25,54.3,828700.0,51.565,51.7165,51.3944,51.4418,828700.0
2015-01-02 10:30:00,54.3,54.32,53.58,53.66,966400.0,51.4418,51.4607,50.7597,50.8355,966400.0
2015-01-02 11:00:00,53.67,53.95,53.07,53.91,945000.0,50.845,51.1102,50.2765,51.0723,945000.0
2015-01-02 11:30:00,53.93,54.0,53.3,53.59,509000.0,51.0913,51.1576,50.4944,50.7692,509000.0
2015-01-02 12:00:00,53.57,53.81,53.48,53.55,419100.0,50.7502,50.9776,50.665,50.7313,419100.0
2015-01-02 12:30:00,53.57,53.64,53.21,53.24,291500.0,50.7502,50.8165,50.4092,50.4376,291500.0
2015-01-02 13:00:00,53.25,53.38,53.17,53.2,425000.0,50.4471,50.5702,50.3713,50.3997,425000.0
2015-01-02 13:30:00,53.2,53.92,53.12,53.8,653200.0,50.3997,51.0818,50.3239,50.9681,653200.0
2015-01-02 14:00:00,53.79,54.07,53.79,53.91,747600.0,50.9586,51.2239,50.9586,51.0723,747600.0
2015-01-02 14:30:00,53.9,54.04,53.65,53.74,525800.0,51.0629,51.1955,50.826,50.9113,525800.0
2015-01-02 15:00:00,53.75,53.87,53.6,53.72,381000.0,50.9207,51.0344,50.7786,50.8923,381000.0
2015-01-02 15:30:00,53.72,54.08,53.69,53.91,956600.0,50.8923,51.2334,50.8639,51.0723,956600.0
2015-01-05 09:30:00,54.37,54.54,53.8,53.92,1839300.0,51.5081,51.6692,50.9681,51.0818,1839300.0
2015-01-05 10:00:00,53.91,54.14,53.57,53.84,1378500.0,51.0723,51.2902,50.7502,51.006,1378500.0
2015-01-05 10:30:00,53.83,53.84,53.34,53.37,916100.0,50.9965,51.006,50.5323,50.5608,916100.0
2015-01-05 11:00:00,53.36,53.75,53.35,53.7,701700.0,50.5513,50.9207,50.5418,50.8734,701700.0
2015-01-05 11:30:00,53.7,54.4,53.66,53.97,905800.0,50.8734,51.5365,50.8355,51.1292,905800.0
2015-01-05 12:00:00,53.98,54.04,53.66,53.7,397900.0,51.1386,51.1955,50.8355,50.8734,397900.0
2015-01-05 12:30:00,53.7,53.78,53.5,53.57,473600.0,50.8734,50.9492,50.6839,50.7502,473600.0
2015-01-05 13:00:00,53.58,53.66,53.42,53.55,548100.0,50.7597,50.8355,50.6081,50.7313,548100.0
2015-01-05 13:30:00,53.55,53.76,53.52,53.69,342300.0,50.7313,50.9302,50.7029,50.8639,342300.0
2015-01-05 14:00:00,53.71,53.77,53.5,53.55,429600.0,50.8829,50.9397,50.6839,50.7313,429600.0
2015-01-05 14:30:00,53.56,53.74,53.49,53.66,492800.0,50.7407,50.9113,50.6744,50.8355,492800.0
2015-01-05 15:00:00,53.67,53.91,53.66,53.77,670400.0,50.845,51.0723,50.8355,50.9397,670400.0
2015-01-05 15:30:00,53.77,54.0,53.72,53.88,1123900.0,50.9397,51.1576,50.8923,51.0439,1123900.0
2015-01-06 09:30:00,54.27,54.43,53.72,53.98,1242900.0,51.4134,51.565,50.8923,51.1386,1242900.0
2015-01-06 10:00:00,53.98,54.11,53.73,53.95,1207300.0,51.1386,51.2618,50.9018,51.1102,1207300.0
2015-01-06 10:30:00,53.95,54.05,53.45,53.5,1100000.0,51.1102,51.205,50.6365,50.6839,1100000.0
2015-01-06 11:00:00,53.5,53.88,53.41,53.84,1042700.0,50.6839,51.0439,50.5986,51.006,1042700.0
2015-01-06 11:30:00,53.82,53.83,52.95,52.97,829900.0,50.9871,50.9965,50.1629,50.1818,829900.0
2015-01-06 12:00:00,52.98,53.09,52.13,52.63,1103800.0,50.1913,50.2955,49.386,49.8597,1103800.0
2015-01-06 12:30:00,52.63,53.26,52.46,53.24,647800.0,49.8597,50.4565,49.6987,50.4376,647800.0
2015-01-06 13:00:00,53.23,53.26,52.33,52.54,721400.0,50.4281,50.4565,49.5755,49.7744,721400.0
2015-01-06 13:30:00,52.53,52.69,52.33,52.55,638700.0,49.765,49.9165,49.5755,49.7839,638700.0
2015-01-06 14:00:00,52.52,52.72,52.34,52.59,716400.0,49.7555,49.945,49.585,49.8218,716400.0
2015-01-06 14:30:00,52.59,53.39,52.59,53.23,740300.0,49.8218,50.5797,49.8218,50.4281,740300.0
2015-01-06 15:00:00,53.23,53.73,53.16,53.64,802000.0,50.4281,50.9018,50.3618,50.8165,802000.0
2015-01-06 15:30:00,53.65,53.65,53.01,53.04,1474000.0,50.826,50.826,50.2197,50.2481,1474000.0
2015-01-07 09:30:00,53.38,53.65,52.12,52.18,1941400.0,50.5702,50.826,49.3765,49.4334,1941400.0
2015-01-07 10:00:00,52.2,52.74,52.12,52.71,1225500.0,49.4523,49.9639,49.3765,49.9355,1225500.0
2015-01-07 10:30:00,52.72,53.19,52.6,52.8,877200.0,49.945,50.3902,49.8313,50.0208,877200.0
2015-01-07 11:00:00,52.78,52.98,52.55,52.81,548200.0,50.0018,50.1913,49.7839,50.0302,548200.0
2015-01-07 11:30:00,52.8,53.04,52.78,52.94,375400.0,50.0208,50.2481,50.0018,50.1534,375400.0
2015-01-07 12:00:00,52.93,53.13,52.77,52.98,344800.0,50.1439,50.3334,49.9923,50.1913,344800.0
2015-01-07 12:30:00,53.02,53.35,52.96,53.3,342500.0,50.2292,50.5418,50.1723,50.4944,342500.0
2015-01-07 13:00:00,53.3,53.46,53.11,53.13,333100.0,50.4944,50.646,50.3144,50.3334,333100.0
2015-01-07 13:30:00,53.15,53.19,52.9,52.93,362700.0,50.3523,50.3902,50.1155,50.1439,362700.0
2015-01-07 14:00:00,52.96,53.07,52.71,52.85,509200.0,50.1723,50.2765,49.9355,50.0681,509200.0
2015-01-07 14:30:00,52.83,52.92,52.3,52.3,662900.0,50.0492,50.1344,49.5471,49.5471,662900.0
2015-01-07 15:00:00,52.3,52.78,52.3,52.74,565100.0,49.5471,50.0018,49.5471,49.9639,565100.0
2015-01-07 15:30:00,52.75,53.04,52.4,53.0,924700.0,49.9734,50.2481,49.6418,50.2102,924700.0
2015-01-08 09:30:00,53.48,54.13,53.25,53.62,1768900.0,50.665,51.2807,50.4471,50.7976,1768900.0
2015-01-08 10:00:00,53.62,53.88,53.53,53.64,661500.0,50.7976,51.0439,50.7123,50.8165,661500.0
2015-01-08 10:30:00,53.63,54.04,53.44,53.97,798500.0,50.8071,51.1955,50.6271,51.1292,798500.0
2015-01-08 11:00:00,53.98,54.1,53.66,53.76,654100.0,51.1386,51.2523,50.8355,50.9302,654100.0
2015-01-08 11:30:00,53.77,53.97,53.7,53.88,290100.0,50.9397,51.1292,50.8734,51.0439,290100.0
2015-01-08 12:00:00,53.9,53.9,53.67,53.83,363600.0,51.0629,51.0629,50.845,50.9965,363600.0
2015-01-08 12:30:00,53.84,54.13,53.82,54.13,454300.0,51.006,51.2807,50.9871,51.2807,454300.0
2015-01-08 13:00:00,54.11,54.23,54.02,54.21,463000.0,51.2618,51.3755,51.1765,51.3565,463000.0
2015-01-08 13:30:00,54.22,54.28,53.82,53.82,519800.0,51.366,51.4229,50.9871,50.9871,519800.0
2015-01-08 14:00:00,53.82,53.84,53.62,53.79,726500.0,50.9871,51.006,50.7976,50.9586,726500.0
2015-01-08 14:30:00,53.79,53.85,53.66,53.74,439200.0,50.9586,51.0155,50.8355,50.9113,439200.0
2015-01-08 15:00:00,53.75,53.85,53.73,53.8,398700.0,50.9207,51.0155,50.9018,50.9681,398700.0
2015-01-08 15:30:00,53.8,53.86,53.57,53.66,1069100.0,50.9681,51.025,50.7502,50.8355,1069100.0
2015-01-09 09:30:00,53.67,53.91,52.91,52.99,1406100.0,50.845,51.0723,50.125,50.2008,1406100.0
2015-01-09 10:00:00,52.99,53.13,52.66,52.7,609500.0,50.2008,50.3334,49.8881,49.926,609500.0
2015-01-09 10:30:00,52.69,52.87,52.51,52.62,947400.0,49.9165,50.0871,49.746,49.8502,947400.0
2015-01-09 11:00:00,52.62,52.87,52.38,52.5,746200.0,49.8502,50.0871,49.6229,49.7365,746200.0
2015-01-09 11:30:00,52.48,52.71,52.4,52.68,538200.0,49.7176,49.9355,49.6418,49.9071,538200.0
2015-01-09 12:00:00,52.67,52.69,52.14,52.29,696500.0,49.8976,49.9165,49.3955,49.5376,696500.0
2015-01-09 12:30:00,52.28,52.5,51.82,52.08,949000.0,49.5281,49.7365,49.0923,49.3387,949000.0
2015-01-09 13:00:00,52.11,52.38,52.0,52.37,642900.0,49.3671,49.6229,49.2629,49.6134,642900.0
2015-01-09 13:30:00,52.38,52.47,52.03,52.07,677700.0,49.6229,49.7081,49.2913,49.3292,677700.0
2015-01-09 14:00:00,52.07,52.42,52.01,52.31,530300.0,49.3292,49.6608,49.2723,49.5565,530300.0
2015-01-09 14:30:00,52.3,52.31,52.03,52.09,538000.0,49.5471,49.5565,49.2913,49.3481,538000.0
2015-01-09 15:00:00,52.09,52.32,52.02,52.19,671200.0,49.3481,49.566,49.2818,49.4429,671200.0
2015-01-09 15:30:00,52.19,52.22,52.0,52.04,1876900.0,49.4429,49.4713,49.2629,49.3008,1876900.0
2015-01-12 09:30:00,51.06,51.45,50.1,50.18,3604900.0,48.3723,48.7418,47.4629,47.5387,3604900.0
2015-01-12 10:00:00,50.18,50.29,49.22,49.35,2553500.0,47.5387,47.6429,46.6292,46.7524,2553500.0
2015-01-12 10:30:00,49.34,50.2,49.2,49.76,1840900.0,46.7429,47.5576,46.6102,47.1408,1840900.0
2015-01-12 11:00:00,49.75,50.49,49.72,50.33,1200900.0,47.1313,47.8323,47.1029,47.6808,1200900.0
2015-01-12 11:30:00,50.32,50.43,50.12,50.27,642800.0,47.6713,47.7755,47.4818,47.6239,642800.0
2015-01-12 12:00:00,50.27,50.35,50.01,50.21,566600.0,47.6239,47.6997,47.3776,47.5671,566600.0
2015-01-12 12:30:00,50.19,50.23,49.9,50.0,645500.0,47.5481,47.586,47.2734,47.3681,645500.0
2015-01-12 13:00:00,50.0,50.05,49.48,49.73,785000.0,47.3681,47.4155,46.8755,47.1124,785000.0
2015-01-12 13:30:00,49.75,50.09,49.68,50.01,653300.0,47.1313,47.4534,47.065,47.3776,653300.0
2015-01-12 14:00:00,50.01,50.03,49.7,49.73,605300.0,47.3776,47.3966,47.0839,47.1124,605300.0
2015-01-12 14:30:00,49.75,49.81,49.45,49.51,670600.0,47.1313,47.1881,46.8471,46.9039,670600.0
2015-01-12 15:00:00,49.51,49.69,49.4,49.53,1247600.0,46.9039,47.0745,46.7997,46.9229,1247600.0
2015-01-12 15:30:00,49.53,49.65,49.44,49.57,1470400.0,46.9229,47.0366,46.8376,46.9608,1470400.0
2015-01-13 09:30:00,50.12,51.11,50.12,51.0,1934300.0,47.4818,48.4197,47.4818,48.3155,1934300.0
2015-01-13 10:00:00,51.0,51.13,50.87,51.0,1018700.0,48.3155,48.4387,48.1923,48.3155,1018700.0
2015-01-13 10:30:00,51.01,51.43,50.95,51.41,759800.0,48.325,48.7229,48.2681,48.7039,759800.0
2015-01-13 11:00:00,51.41,51.42,51.25,51.34,585900.0,48.7039,48.7134,48.5523,48.6376,585900.0
2015-01-13 11:30:00,51.34,51.4,51.24,51.4,430700.0,48.6376,48.6944,48.5429,48.6944,430700.0
2015-01-13 12:00:00,51.4,51.42,51.1,51.29,493900.0,48.6944,48.7134,48.4102,48.5902,493900.0
2015-01-13 12:30:00,51.27,51.31,50.77,51.05,445400.0,48.5713,48.6092,48.0976,48.3629,445400.0
2015-01-13 13:00:00,51.07,51.21,50.56,50.63,473200.0,48.3818,48.5144,47.8987,47.965,473200.0
2015-01-13 13:30:00,50.62,50.62,49.81,50.05,1072700.0,47.9555,47.9555,47.1881,47.4155,1072700.0
2015-01-13 14:00:00,50.04,50.31,49.46,50.23,1149500.0,47.406,47.6618,46.8566,47.586,1149500.0
2015-01-13 14:30:00,50.24,50.67,50.1,50.25,681200.0,47.5955,48.0029,47.4629,47.605,681200.0
2015-01-13 15:00:00,50.24,50.39,50.05,50.18,522500.0,47.5955,47.7376,47.4155,47.5387,522500.0
2015-01-13 15:30:00,50.18,50.61,50.17,50.39,1008700.0,47.5387,47.946,47.5292,47.7376,1008700.0
2015-01-14 09:30:00,49.44,49.5,48.1,49.06,2558600.0,46.8376,46.8945,45.5681,46.4776,2558600.0
2015-01-14 10:00:00,49.07,49.95,49.04,49.86,1110100.0,46.4871,47.3208,46.4587,47.2355,1110100.0
2015-01-14 10:30:00,49.87,50.23,49.56,50.06,787000.0,47.245,47.586,46.9513,47.425,787000.0
2015-01-14 11:00:00,50.07,50.16,49.72,50.12,585400.0,47.4345,47.5197,47.1029,47.4818,585400.0
2015-01-14 11:30:00,50.12,50.13,49.37,49.48,894200.0,47.4818,47.4913,46.7713,46.8755,894200.0
2015-01-14 12:00:00,49.48,49.64,49.06,49.25,893200.0,46.8755,47.0271,46.4776,46.6576,893200.0
2015-01-14 12:30:00,49.26,49.43,49.14,49.32,629000.0,46.6671,46.8281,46.5534,46.7239,629000.0
2015-01-14 13:00:00,49.33,49.41,48.96,48.98,726300.0,46.7334,46.8092,46.3829,46.4018,726300.0
2015-01-14 13:30:00,48.97,49.09,48.71,48.95,674600.0,46.3924,46.506,46.146,46.3734,674600.0
2015-01-14 14:00:00,48.96,49.37,48.92,49.26,827800.0,46.3829,46.7713,46.345,46.6671,827800.0
2015-01-14 14:30:00,49.26,49.4,48.48,48.7,1167500.0,46.6671,46.7997,45.9281,46.1366,1167500.0
2015-01-14 15:00:00,48.69,49.34,48.68,49.26,1060900.0,46.1271,46.7429,46.1176,46.6671,1060900.0
2015-01-14 15:30:00,49.26,49.45,48.98,49.41,1620800.0,46.6671,46.8471,46.4018,46.8092,1620800.0
2015-01-15 09:30:00,49.13,49.89,48.58,49.46,1569300.0,46.5439,47.2639,46.0229,46.8566,1569300.0
2015-01-15 10:00:00,49.46,50.23,49.37,49.93,1102300.0,46.8566,47.586,46.7713,47.3018,1102300.0
2015-01-15 10:30:00,49.96,50.4,49.85,49.99,976600.0,47.3302,47.7471,47.226,47.3587,976600.0
2015-01-15 11:00:00,49.99,50.08,49.4,49.46,567600.0,47.3587,47.4439,46.7997,46.8566,567600.0
2015-01-15 11:30:00,49.46,49.79,49.34,49.46,436900.0,46.8566,47.1692,46.7429,46.8566,436900.0
2015-01-15 12:00:00,49.49,49.63,49.16,49.38,358700.0,46.885,47.0176,46.5724,46.7808,358700.0
2015-01-15 12:30:00,49.35,49.44,49.08,49.24,302400.0,46.7524,46.8376,46.4966,46.6481,302400.0
2015-01-15 13:00:00,49.23,49.7,49.18,49.58,348400.0,46.6387,47.0839,46.5913,46.9702,348400.0
2015-01-15 13:30:00,49.57,49.93,49.5,49.65,461600.0,46.9608,47.3018,46.8945,47.0366,461600.0
2015-01-15 14:00:00,49.66,49.87,49.43,49.43,353400.0,47.046,47.245,46.8281,46.8281,353400.0
2015-01-15 14:30:00,49.43,49.97,49.38,49.85,457000.0,46.8281,47.3397,46.7808,47.226,457000.0
2015-01-15 15:00:00,49.85,49.95,49.56,49.58,752000.0,47.226,47.3208,46.9513,46.9702,752000.0
2015-01-15 15:30:00,49.58,49.67,49.29,49.4,1410000.0,46.9702,47.0555,46.6955,46.7997,1410000.0
2015-01-16 09:30:00,49.38,49.94,49.11,49.48,1128200.0,46.7808,47.3113,46.525,46.8755,1128200.0
2015-01-16 10:00:00,49.48,49.73,48.6,49.02,1036900.0,46.8755,47.1124,46.0418,46.4397,1036900.0
2015-01-16 10:30:00,49.02,49.27,48.27,48.76,1186500.0,46.4397,46.6766,45.7292,46.1934,1186500.0
2015-01-16 11:00:00,48.74,49.17,48.72,48.92,659900.0,46.1745,46.5818,46.1555,46.345,659900.0
2015-01-16 11:30:00,48.91,48.95,48.55,48.6,493500.0,46.3355,46.3734,45.9945,46.0418,493500.0
2015-01-16 12:00:00,48.6,48.8,48.6,48.67,261100.0,46.0418,46.2313,46.0418,46.1081,261100.0
2015-01-16 12:30:00,48.66,49.05,48.56,48.97,363100.0,46.0987,46.4681,46.0039,46.3924,363100.0
2015-01-16 13:00:00,48.96,49.0,48.63,48.7,381000.0,46.3829,46.4208,46.0703,46.1366,381000.0
2015-01-16 13:30:00,48.72,48.91,48.58,48.84,524300.0,46.1555,46.3355,46.0229,46.2692,524300.0
2015-01-16 14:00:00,48.83,49.1,48.74,49.07,600700.0,46.2597,46.5155,46.1745,46.4871,600700.0
2015-01-16 14:30:00,49.06,49.7,49.01,49.68,945900.0,46.4776,47.0839,46.4302,47.065,945900.0
2015-01-16 15:00:00,49.68,49.92,49.43,49.74,992800.0,47.065,47.2923,46.8281,47.1218,992800.0
2015-01-16 15:30:00,49.74,49.97,49.53,49.79,2632400.0,47.1218,47.3397,46.9229,47.1692,2632400.0
2015-01-20 09:30:00,51.0,51.6,50.85,51.24,2215400.0,48.3155,48.8839,48.1734,48.5429,2215400.0
2015-01-20 10:00:00,51.21,51.46,50.94,51.16,1537800.0,48.5144,48.7513,48.2587,48.4671,1537800.0
2015-01-20 10:30:00,51.14,51.19,50.76,51.03,671300.0,48.4481,48.4955,48.0881,48.3439,671300.0
2015-01-20 11:00:00,51.01,51.33,50.88,51.3,770700.0,48.325,48.6281,48.2018,48.5997,770700.0
2015-01-20 11:30:00,51.3,51.45,51.01,51.43,662000.0,48.5997,48.7418,48.325,48.7229,662000.0
2015-01-20 12:00:00,51.43,51.72,51.34,51.61,513500.0,48.7229,48.9976,48.6376,48.8934,513500.0
2015-01-20 12:30:00,51.61,51.98,51.51,51.91,612800.0,48.8934,49.2439,48.7987,49.1776,612800.0
2015-01-20 13:00:00,51.9,52.1,51.7,52.09,733000.0,49.1681,49.3576,48.9787,49.3481,733000.0
2015-01-20 13:30:00,52.09,52.44,51.92,52.26,962700.0,49.3481,49.6797,49.1871,49.5092,962700.0
2015-01-20 14:00:00,52.26,52.43,52.18,52.2,691600.0,49.5092,49.6702,49.4334,49.4523,691600.0
2015-01-20 14:30:00,52.2,52.74,52.2,52.71,903300.0,49.4523,49.9639,49.4523,49.9355,903300.0
2015-01-20 15:00:00,52.72,52.83,52.43,52.57,1266200.0,49.945,50.0492,49.6702,49.8029,1266200.0
2015-01-20 15:30:00,52.57,52.79,52.52,52.75,1611600.0,49.8029,50.0113,49.7555,49.9734,1611600.0
2015-01-21 09:30:00,52.65,53.61,51.95,53.53,1975800.0,49.8786,50.7881,49.2155,50.7123,1975800.0
2015-01-21 10:00:00,53.55,53.69,53.2,53.57,1077500.0,50.7313,50.8639,50.3997,50.7502,1077500.0
2015-01-21 10:30:00,53.58,54.0,53.5,53.62,886800.0,50.7597,51.1576,50.6839,50.7976,886800.0
2015-01-21 11:00:00,53.62,53.81,53.16,53.17,926900.0,50.7976,50.9776,50.3618,50.3713,926900.0
2015-01-21 11:30:00,53.2,53.75,53.09,53.68,670700.0,50.3997,50.9207,50.2955,50.8544,670700.0
2015-01-21 12:00:00,53.66,53.76,53.26,53.36,647100.0,50.8355,50.9302,50.4565,50.5513,647100.0
2015-01-21 12:30:00,53.37,53.59,53.25,53.34,694400.0,50.5608,50.7692,50.4471,50.5323,694400.0
2015-01-21 13:00:00,53.34,53.44,53.15,53.19,642300.0,50.5323,50.6271,50.3523,50.3902,642300.0
2015-01-21 13:30:00,53.18,53.25,52.95,52.98,549700.0,50.3808,50.4471,50.1629,50.1913,549700.0
2015-01-21 14:00:00,52.98,53.2,52.73,53.16,722400.0,50.1913,50.3997,49.9544,50.3618,722400.0
2015-01-21 14:30:00,53.16,53.31,52.87,53.26,532000.0,50.3618,50.5039,50.0871,50.4565,532000.0
2015-01-21 15:00:00,53.26,53.67,53.14,53.55,660700.0,50.4565,50.845,50.3429,50.7313,660700.0
2015-01-21 15:30:00,53.55,53.81,53.52,53.67,1309300.0,50.7313,50.9776,50.7029,50.845,1309300.0
2015-01-22 09:30:00,54.5,54.9,53.91,54.55,2417600.0,51.6313,52.0102,51.0723,51.6786,2417600.0
2015-01-22 10:00:00,54.53,55.3,54.53,55.04,2586300.0,51.6597,52.3892,51.6597,52.1428,2586300.0
2015-01-22 10:30:00,55.05,55.17,54.67,54.87,1096800.0,52.1523,52.266,51.7923,51.9818,1096800.0
2015-01-22 11:00:00,54.87,55.21,54.87,54.99,1003900.0,51.9818,52.3039,51.9818,52.0955,1003900.0
2015-01-22 11:30:00,55.0,55.18,54.82,54.9,995600.0,52.105,52.2755,51.9344,52.0102,995600.0
2015-01-22 12:00:00,54.91,55.19,54.79,55.17,620300.0,52.0197,52.285,51.906,52.266,620300.0
2015-01-22 12:30:00,55.16,55.2,55.01,55.17,568500.0,52.2565,52.2944,52.1144,52.266,568500.0
2015-01-22 13:00:00,55.18,55.2,55.06,55.18,367400.0,52.2755,52.2944,52.1618,52.2755,367400.0
2015-01-22 13:30:00,55.18,55.29,55.15,55.23,559900.0,52.2755,52.3797,52.2471,52.3228,559900.0
2015-01-22 14:00:00,55.23,55.63,55.17,55.63,1157800.0,52.3228,52.7018,52.266,52.7018,1157800.0
2015-01-22 14:30:00,55.63,55.74,55.52,55.61,706800.0,52.7018,52.806,52.5976,52.6828,706800.0
2015-01-22 15:00:00,55.61,55.82,55.58,55.6,801200.0,52.6828,52.8818,52.6544,52.6734,801200.0
2015-01-22 15:30:00,55.6,55.65,55.4,55.58,1471100.0,52.6734,52.7207,52.4839,52.6544,1471100.0
2015-01-23 09:30:00,55.4,55.98,55.1,55.82,1641600.0,52.4839,53.0334,52.1997,52.8818,1641600.0
2015-01-23 10:00:00,55.81,55.91,55.1,55.19,975700.0,52.8723,52.9671,52.1997,52.285,975700.0
2015-01-23 10:30:00,55.19,55.23,54.8,55.01,872100.0,52.285,52.3228,51.9155,52.1144,872100.0
2015-01-23 11:00:00,55.0,55.22,54.91,54.99,399100.0,52.105,52.3134,52.0197,52.0955,399100.0
2015-01-23 11:30:00,55.0,55.09,54.91,55.0,296400.0,52.105,52.1902,52.0197,52.105,296400.0
2015-01-23 12:00:00,55.0,55.16,54.91,55.08,385100.0,52.105,52.2565,52.0197,52.1807,385100.0
2015-01-23 12:30:00,55.08,55.2,54.94,55.2,312700.0,52.1807,52.2944,52.0481,52.2944,312700.0
2015-01-23 13:00:00,55.19,55.21,54.9,55.04,428400.0,52.285,52.3039,52.0102,52.1428,428400.0
2015-01-23 13:30:00,55.04,55.25,54.98,55.19,354900.0,52.1428,52.3418,52.086,52.285,354900.0
2015-01-23 14:00:00,55.18,55.39,55.12,55.36,418200.0,52.2755,52.4744,52.2186,52.446,418200.0
2015-01-23 14:30:00,55.35,55.54,55.19,55.38,498600.0,52.4365,52.6165,52.285,52.4649,498600.0
2015-01-23 15:00:00,55.39,55.55,55.36,55.54,471000.0,52.4744,52.626,52.446,52.6165,471000.0
2015-01-23 15:30:00,55.54,55.74,55.45,55.69,1266300.0,52.6165,52.806,52.5313,52.7586,1266300.0
2015-01-26 09:30:00,55.89,56.2,55.36,55.47,2142400.0,52.9481,53.2418,52.446,52.5502,2142400.0
2015-01-26 10:00:00,55.49,55.8,55.22,55.27,840100.0,52.5692,52.8628,52.3134,52.3607,840100.0
2015-01-26 10:30:00,55.29,55.55,54.95,54.96,1168800.0,52.3797,52.626,52.0576,52.0671,1168800.0
2015-01-26 11:00:00,54.97,55.18,54.73,54.83,979600.0,52.0765,52.2755,51.8492,51.9439,979600.0
2015-01-26 11:30:00,54.82,55.37,54.75,55.06,996900.0,51.9344,52.4555,51.8681,52.1618,996900.0
2015-01-26 12:00:00,55.05,55.67,55.05,55.23,607700.0,52.1523,52.7397,52.1523,52.3228,607700.0
2015-01-26 12:30:00,55.22,55.29,55.1,55.23,458000.0,52.3134,52.3797,52.1997,52.3228,458000.0
2015-01-26 13:00:00,55.23,55.34,55.19,55.31,498500.0,52.3228,52.4271,52.285,52.3986,498500.0
2015-01-26 13:30:00,55.32,55.55,55.25,55.32,556300.0,52.4081,52.626,52.3418,52.4081,556300.0
2015-01-26 14:00:00,55.33,55.51,55.27,55.45,467900.0,52.4176,52.5881,52.3607,52.5313,467900.0
2015-01-26 14:30:00,55.46,55.51,55.27,55.35,493700.0,52.5407,52.5881,52.3607,52.4365,493700.0
2015-01-26 15:00:00,55.36,55.45,55.3,55.36,445000.0,52.446,52.5313,52.3892,52.446,445000.0
2015-01-26 15:30:00,55.35,55.61,55.27,55.42,1994400.0,52.4365,52.6828,52.3607,52.5028,1994400.0
2015-01-27 09:30:00,53.99,54.52,52.75,53.39,4417800.0,51.1481,51.6502,49.9734,50.5797,4417800.0
2015-01-27 10:00:00,53.39,54.3,53.31,54.12,2081400.0,50.5797,51.4418,50.5039,51.2713,2081400.0
2015-01-27 10:30:00,54.11,54.15,53.74,53.96,1459800.0,51.2618,51.2997,50.9113,51.1197,1459800.0
2015-01-27 11:00:00,53.95,54.0,53.6,53.81,867400.0,51.1102,51.1576,50.7786,50.9776,867400.0
2015-01-27 11:30:00,53.82,53.98,53.26,53.3,815900.0,50.9871,51.1386,50.4565,50.4944,815900.0
2015-01-27 12:00:00,53.32,53.71,53.21,53.69,700900.0,50.5134,50.8829,50.4092,50.8639,700900.0
2015-01-27 12:30:00,53.69,53.72,53.23,53.4,775600.0,50.8639,50.8923,50.4281,50.5892,775600.0
2015-01-27 13:00:00,53.4,53.75,53.36,53.68,581800.0,50.5892,50.9207,50.5513,50.8544,581800.0
2015-01-27 13:30:00,53.68,53.85,53.3,53.39,709300.0,50.8544,51.0155,50.4944,50.5797,709300.0
2015-01-27 14:00:00,53.38,53.69,53.31,53.67,596400.0,50.5702,50.8639,50.5039,50.845,596400.0
2015-01-27 14:30:00,53.69,53.72,53.34,53.34,576700.0,50.8639,50.8923,50.5323,50.5323,576700.0
2015-01-27 15:00:00,53.34,53.39,52.93,52.95,1326700.0,50.5323,50.5797,50.1439,50.1629,1326700.0
2015-01-27 15:30:00,52.95,53.08,52.54,52.7,2617000.0,50.1629,50.286,49.7744,49.926,2617000.0
2015-01-28 09:30:00,52.79,53.7,52.79,53.53,1633000.0,50.0113,50.8734,50.0113,50.7123,1633000.0
2015-01-28 10:00:00,53.52,53.59,53.02,53.29,989900.0,50.7029,50.7692,50.2292,50.485,989900.0
2015-01-28 10:30:00,53.3,53.42,52.55,52.84,1086200.0,50.4944,50.6081,49.7839,50.0586,1086200.0
2015-01-28 11:00:00,52.82,53.03,52.44,52.65,769800.0,50.0397,50.2386,49.6797,49.8786,769800.0
2015-01-28 11:30:00,52.66,52.9,52.56,52.57,356900.0,49.8881,50.1155,49.7934,49.8029,356900.0
2015-01-28 12:00:00,52.57,52.71,52.45,52.54,357400.0,49.8029,49.9355,49.6892,49.7744,357400.0
2015-01-28 12:30:00,52.54,52.58,52.3,52.32,563700.0,49.7744,49.8123,49.5471,49.566,563700.0
2015-01-28 13:00:00,52.33,52.34,51.84,51.9,886000.0,49.5755,49.585,49.1113,49.1681,886000.0
2015-01-28 13:30:00,51.91,52.26,51.89,52.04,746700.0,49.1776,49.5092,49.1587,49.3008,746700.0
2015-01-28 14:00:00,52.04,52.3,51.56,51.6,788900.0,49.3008,49.5471,48.846,48.8839,788900.0
2015-01-28 14:30:00,51.59,51.67,51.25,51.29,1364700.0,48.8744,48.9502,48.5523,48.5902,1364700.0
2015-01-28 15:00:00,51.29,51.34,50.74,50.96,1866500.0,48.5902,48.6376,48.0692,48.2776,1866500.0
2015-01-28 15:30:00,50.96,50.99,50.3,50.65,2788000.0,48.2776,48.306,47.6523,47.9839,2788000.0
2015-01-29 09:30:00,51.11,51.47,50.57,50.88,1578300.0,48.4197,48.7608,47.9081,48.2018,1578300.0
2015-01-29 10:00:00,50.85,51.2,50.76,51.2,1152600.0,48.1734,48.505,48.0881,48.505,1152600.0
2015-01-29 10:30:00,51.2,51.59,51.1,51.46,1208800.0,48.505,48.8744,48.4102,48.7513,1208800.0
2015-01-29 11:00:00,51.46,51.65,51.16,51.58,1158200.0,48.7513,48.9313,48.4671,48.865,1158200.0
2015-01-29 11:30:00,51.58,51.96,51.54,51.84,1035800.0,48.865,49.225,48.8271,49.1113,1035800.0
2015-01-29 12:00:00,51.85,51.94,51.55,51.57,699300.0,49.1208,49.206,48.8366,48.8555,699300.0
2015-01-29 12:30:00,51.56,51.73,51.43,51.72,700200.0,48.846,49.0071,48.7229,48.9976,700200.0
2015-01-29 13:00:00,51.73,51.85,51.48,51.79,731300.0,49.0071,49.1208,48.7702,49.0639,731300.0
2015-01-29 13:30:00,51.78,51.87,51.52,51.75,865500.0,49.0544,49.1397,48.8081,49.026,865500.0
2015-01-29 14:00:00,51.75,51.9,51.49,51.59,819900.0,49.026,49.1681,48.7797,48.8744,819900.0
2015-01-29 14:30:00,51.58,51.67,51.5,51.59,600600.0,48.865,48.9502,48.7892,48.8744,600600.0
2015-01-29 15:00:00,51.59,52.28,51.54,52.18,1059800.0,48.8744,49.5281,48.8271,49.4334,1059800.0
2015-01-29 15:30:00,52.19,52.42,52.01,52.24,1640700.0,49.4429,49.6608,49.2723,49.4902,1640700.0
2015-01-30 09:30:00,51.92,52.13,51.33,51.36,1165900.0,49.1871,49.386,48.6281,48.6566,1165900.0
2015-01-30 10:00:00,51.36,51.45,50.6,50.67,1018400.0,48.6566,48.7418,47.9366,48.0029,1018400.0
2015-01-30 10:30:00,50.67,50.87,50.11,50.67,1367500.0,48.0029,48.1923,47.4723,48.0029,1367500.0
2015-01-30 11:00:00,50.68,50.92,50.5,50.73,590900.0,48.0123,48.2397,47.8418,48.0597,590900.0
2015-01-30 11:30:00,50.73,50.85,50.48,50.73,605600.0,48.0597,48.1734,47.8229,48.0597,605600.0
2015-01-30 12:00:00,50.73,51.34,50.72,51.06,708000.0,48.0597,48.6376,48.0502,48.3723,708000.0
2015-01-30 12:30:00,51.06,51.07,50.66,50.87,574300.0,48.3723,48.3818,47.9934,48.1923,574300.0
2015-01-30 13:00:00,50.87,51.03,50.7,50.81,505000.0,48.1923,48.3439,48.0313,48.1355,505000.0
2015-01-30 13:30:00,50.8,50.95,50.65,50.9,421500.0,48.126,48.2681,47.9839,48.2208,421500.0
2015-01-30 14:00:00,50.9,50.9,49.75,49.89,1568000.0,48.2208,48.2208,47.1313,47.2639,1568000.0
2015-01-30 14:30:00,49.9,50.19,48.63,49.46,3398100.0,47.2734,47.5481,46.0703,46.8566,3398100.0
2015-01-30 15:00:00,49.47,49.8,49.05,49.15,1929700.0,46.866,47.1787,46.4681,46.5629,1929700.0
2015-01-30 15:30:00,49.15,49.33,49.02,49.08,2738500.0,46.5629,46.7334,46.4397,46.4966,2738500.0
2015-02-02 09:30:00,48.58,48.93,46.27,46.32,4983800.0,46.0229,46.3545,43.8345,43.8818,4983800.0
2015-02-02 10:00:00,46.31,47.69,46.21,47.56,3531900.0,43.8724,45.1797,43.7776,45.0566,3531900.0
2015-02-02 10:30:00,47.57,48.01,47.32,47.69,1691900.0,45.066,45.4829,44.8292,45.1797,1691900.0
2015-02-02 11:00:00,47.69,48.49,47.68,48.14,1209400.0,45.1797,45.9376,45.1703,45.606,1209400.0
2015-02-02 11:30:00,48.18,48.35,47.94,47.99,813100.0,45.6439,45.805,45.4166,45.4639,813100.0
2015-02-02 12:00:00,47.99,48.04,47.63,47.83,787100.0,45.4639,45.5113,45.1229,45.3124,787100.0
2015-02-02 12:30:00,47.85,48.06,47.66,47.75,441900.0,45.3313,45.5303,45.1513,45.2366,441900.0
2015-02-02 13:00:00,47.75,48.04,47.6,47.97,480200.0,45.2366,45.5113,45.0945,45.445,480200.0
2015-02-02 13:30:00,47.97,48.17,47.82,47.97,1244400.0,45.445,45.6345,45.3029,45.445,1244400.0
2015-02-02 14:00:00,47.97,48.13,47.86,48.07,667700.0,45.445,45.5966,45.3408,45.5397,667700.0
2015-02-02 14:30:00,48.07,48.35,47.93,48.31,868200.0,45.5397,45.805,45.4071,45.7671,868200.0
2015-02-02 15:00:00,48.31,48.58,48.17,48.37,977800.0,45.7671,46.0229,45.6345,45.8239,977800.0
2015-02-02 15:30:00,48.37,48.72,48.19,48.71,2200900.0,45.8239,46.1555,45.6534,46.146,2200900.0
2015-02-03 09:30:00,47.3,48.16,46.55,47.56,3169800.0,44.8103,45.625,44.0997,45.0566,3169800.0
2015-02-03 10:00:00,47.56,48.1,47.5,47.56,1628000.0,45.0566,45.5681,44.9997,45.0566,1628000.0
2015-02-03 10:30:00,47.59,47.79,47.32,47.62,942200.0,45.085,45.2745,44.8292,45.1134,942200.0
2015-02-03 11:00:00,47.62,47.94,47.48,47.82,997400.0,45.1134,45.4166,44.9808,45.3029,997400.0
2015-02-03 11:30:00,47.82,47.98,47.5,47.52,736600.0,45.3029,45.4545,44.9997,45.0187,736600.0
2015-02-03 12:00:00,47.51,47.79,47.35,47.43,582800.0,45.0092,45.2745,44.8576,44.9334,582800.0
2015-02-03 12:30:00,47.43,47.63,47.29,47.38,487000.0,44.9334,45.1229,44.8008,44.886,487000.0
2015-02-03 13:00:00,47.4,47.52,47.25,47.36,864000.0,44.905,45.0187,44.7629,44.8671,864000.0
2015-02-03 13:30:00,47.36,47.56,47.23,47.37,767800.0,44.8671,45.0566,44.7439,44.8766,767800.0
2015-02-03 14:00:00,47.38,47.48,47.19,47.41,1022400.0,44.886,44.9808,44.706,44.9145,1022400.0
2015-02-03 14:30:00,47.41,47.61,47.33,47.41,1142400.0,44.9145,45.1039,44.8387,44.9145,1142400.0
2015-02-03 15:00:00,47.41,47.47,47.1,47.16,822700.0,44.9145,44.9713,44.6208,44.6776,822700.0
2015-02-03 15:30:00,47.16,47.53,47.15,47.5,2057100.0,44.6776,45.0282,44.6682,44.9997,2057100.0
2015-02-04 09:30:00,48.62,49.18,48.23,49.03,1959100.0,46.0608,46.5913,45.6913,46.4492,1959100.0
2015-02-04 10:00:00,49.03,49.21,48.49,48.98,1133400.0,46.4492,46.6197,45.9376,46.4018,1133400.0
2015-02-04 10:30:00,48.98,49.24,48.81,49.2,1104000.0,46.4018,46.6481,46.2408,46.6102,1104000.0
2015-02-04 11:00:00,49.2,49.31,49.02,49.13,548500.0,46.6102,46.7145,46.4397,46.5439,548500.0
2015-02-04 11:30:00,49.13,49.46,49.07,49.46,509300.0,46.5439,46.8566,46.4871,46.8566,509300.0
2015-02-04 12:00:00,49.46,49.77,49.43,49.51,655700.0,46.8566,47.1502,46.8281,46.9039,655700.0
2015-02-04 12:30:00,49.5,49.67,49.4,49.55,405000.0,46.8945,47.0555,46.7997,46.9418,405000.0
2015-02-04 13:00:00,49.55,49.76,49.4,49.75,494000.0,46.9418,47.1408,46.7997,47.1313,494000.0
2015-02-04 13:30:00,49.75,49.79,49.57,49.64,433700.0,47.1313,47.1692,46.9608,47.0271,433700.0
2015-02-04 14:00:00,49.64,49.69,49.45,49.65,489000.0,47.0271,47.0745,46.8471,47.0366,489000.0
2015-02-04 14:30:00,49.65,49.67,49.49,49.57,353400.0,47.0366,47.0555,46.885,46.9608,353400.0
2015-02-04 15:00:00,49.58,49.68,49.45,49.67,619500.0,46.9702,47.065,46.8471,47.0555,619500.0
2015-02-04 15:30:00,49.68,49.71,49.17,49.45,1832900.0,47.065,47.0934,46.5818,46.8471,1832900.0
2015-02-05 09:30:00,49.39,49.46,48.7,49.01,1137900.0,46.8861,46.9526,46.2311,46.5254,1137900.0
2015-02-05 10:00:00,48.99,49.05,48.68,48.88,764700.0,46.5064,46.5633,46.2121,46.402,764700.0
2015-02-05 10:30:00,48.87,48.92,48.37,48.47,971500.0,46.3925,46.4399,45.9178,46.0127,971500.0
2015-02-05 11:00:00,48.48,48.48,48.13,48.25,717400.0,46.0222,46.0222,45.69,45.8039,717400.0
2015-02-05 11:30:00,48.25,48.37,47.86,47.9,708100.0,45.8039,45.9178,45.4337,45.4716,708100.0
2015-02-05 12:00:00,47.9,48.01,47.6,47.98,739500.0,45.4716,45.5761,45.1869,45.5476,739500.0
2015-02-05 12:30:00,47.99,48.07,47.82,47.94,272300.0,45.5571,45.633,45.3957,45.5096,272300.0
2015-02-05 13:00:00,47.93,48.1,47.88,48.05,313100.0,45.5001,45.6615,45.4527,45.614,313100.0
2015-02-05 13:30:00,48.06,48.47,48.03,48.45,456100.0,45.6235,46.0127,45.5951,45.9938,456100.0
2015-02-05 14:00:00,48.45,48.75,48.4,48.63,491500.0,45.9938,46.2786,45.9463,46.1646,491500.0
2015-02-05 14:30:00,48.63,48.66,48.48,48.56,365600.0,46.1646,46.1931,46.0222,46.0982,365600.0
2015-02-05 15:00:00,48.56,48.72,48.55,48.69,456900.0,46.0982,46.2501,46.0887,46.2216,456900.0
2015-02-05 15:30:00,48.7,48.81,48.6,48.81,948200.0,46.2311,46.3355,46.1362,46.3355,948200.0
2015-02-06 09:30:00,48.84,48.84,47.89,48.44,1026400.0,46.364,46.364,45.4622,45.9843,1026400.0
2015-02-06 10:00:00,48.44,48.6,48.26,48.45,819700.0,45.9843,46.1362,45.8134,45.9938,819700.0
2015-02-06 10:30:00,48.46,49.03,48.28,48.92,693800.0,46.0033,46.5444,45.8324,46.4399,693800.0
2015-02-06 11:00:00,48.93,49.38,48.93,49.32,631700.0,46.4494,46.8766,46.4494,46.8197,631700.0
2015-02-06 11:30:00,49.33,49.47,49.18,49.21,469700.0,46.8292,46.9621,46.6868,46.7152,469700.0
2015-02-06 12:00:00,49.2,49.26,48.76,48.76,384400.0,46.7057,46.7627,46.288,46.288,384400.0
2015-02-06 12:30:00,48.76,48.88,48.59,48.83,346200.0,46.288,46.402,46.1267,46.3545,346200.0
2015-02-06 13:00:00,48.84,48.85,48.01,48.21,595700.0,46.364,46.3735,45.5761,45.7659,595700.0
2015-02-06 13:30:00,48.21,48.34,48.04,48.3,555900.0,45.7659,45.8893,45.6045,45.8514,555900.0
2015-02-06 14:00:00,48.31,48.58,48.17,48.42,354500.0,45.8609,46.1172,45.728,45.9653,354500.0
2015-02-06 14:30:00,48.41,48.5,48.33,48.4,300900.0,45.9558,46.0412,45.8798,45.9463,300900.0
2015-02-06 15:00:00,48.39,48.42,48.08,48.1,447000.0,45.9368,45.9653,45.6425,45.6615,447000.0
2015-02-06 15:30:00,48.11,48.16,47.91,48.15,1143800.0,45.671,45.7185,45.4811,45.709,1143800.0
2015-02-09 09:30:00,46.41,47.24,46.01,46.01,2725300.0,44.0572,44.8451,43.6775,43.6775,2725300.0
2015-02-09 10:00:00,46.01,46.84,45.95,46.58,1644100.0,43.6775,44.4654,43.6205,44.2186,1644100.0
2015-02-09 10:30:00,46.55,46.58,46.02,46.28,939400.0,44.1901,44.2186,43.687,43.9338,939400.0
2015-02-09 11:00:00,46.28,46.58,46.19,46.46,687200.0,43.9338,44.2186,43.8483,44.1046,687200.0
2015-02-09 11:30:00,46.47,46.64,46.33,46.56,574200.0,44.1141,44.2755,43.9812,44.1996,574200.0
2015-02-09 12:00:00,46.56,46.65,46.37,46.4,579100.0,44.1996,44.285,44.0192,44.0477,579100.0
2015-02-09 12:30:00,46.4,46.42,46.08,46.28,519300.0,44.0477,44.0667,43.7439,43.9338,519300.0
2015-02-09 13:00:00,46.28,46.42,46.2,46.26,680100.0,43.9338,44.0667,43.8578,43.9148,680100.0
2015-02-09 13:30:00,46.25,46.38,46.05,46.13,557600.0,43.9053,44.0287,43.7154,43.7914,557600.0
2015-02-09 14:00:00,46.13,46.38,46.12,46.29,525500.0,43.7914,44.0287,43.7819,43.9433,525500.0
2015-02-09 14:30:00,46.29,46.43,46.27,46.36,382700.0,43.9433,44.0762,43.9243,44.0097,382700.0
2015-02-09 15:00:00,46.36,46.53,46.24,46.52,686100.0,44.0097,44.1711,43.8958,44.1616,686100.0
2015-02-09 15:30:00,46.52,46.57,46.42,46.53,1061800.0,44.1616,44.2091,44.0667,44.1711,1061800.0
2015-02-10 09:30:00,47.4,47.78,46.9,47.77,1692900.0,44.997,45.3577,44.5223,45.3482,1692900.0
2015-02-10 10:00:00,47.74,47.9,47.48,47.58,973500.0,45.3198,45.4716,45.0729,45.1679,973500.0
2015-02-10 10:30:00,47.56,47.64,47.16,47.22,625200.0,45.1489,45.2248,44.7692,44.8261,625200.0
2015-02-10 11:00:00,47.22,47.56,47.18,47.51,357500.0,44.8261,45.1489,44.7881,45.1014,357500.0
2015-02-10 11:30:00,47.51,47.63,47.34,47.59,397100.0,45.1014,45.2153,44.94,45.1774,397100.0
2015-02-10 12:00:00,47.61,47.84,47.59,47.71,461600.0,45.1963,45.4147,45.1774,45.2913,461600.0
2015-02-10 12:30:00,47.72,47.75,47.39,47.48,296400.0,45.3008,45.3293,44.9875,45.0729,296400.0
2015-02-10 13:00:00,47.5,47.7,47.48,47.66,219400.0,45.0919,45.2818,45.0729,45.2438,219400.0
2015-02-10 13:30:00,47.66,47.94,47.62,47.81,364000.0,45.2438,45.5096,45.2058,45.3862,364000.0
2015-02-10 14:00:00,47.81,47.95,47.74,47.86,387800.0,45.3862,45.5191,45.3198,45.4337,387800.0
2015-02-10 14:30:00,47.87,48.3,47.8,48.27,761800.0,45.4432,45.8514,45.3767,45.8229,761800.0
2015-02-10 15:00:00,48.27,48.38,48.02,48.14,648600.0,45.8229,45.9273,45.5856,45.6995,648600.0
2015-02-10 15:30:00,48.13,48.19,48.0,48.05,906100.0,45.69,45.7469,45.5666,45.614,906100.0
2015-02-11 09:30:00,48.79,48.95,48.23,48.41,1718800.0,46.3165,46.4684,45.7849,45.9558,1718800.0
2015-02-11 10:00:00,48.38,48.39,47.57,47.75,922600.0,45.9273,45.9368,45.1584,45.3293,922600.0
2015-02-11 10:30:00,47.75,48.32,47.69,48.02,1131700.0,45.3293,45.8704,45.2723,45.5856,1131700.0
2015-02-11 11:00:00,48.05,48.21,47.72,47.75,750800.0,45.614,45.7659,45.3008,45.3293,750800.0
2015-02-11 11:30:00,47.74,47.85,47.61,47.76,452900.0,45.3198,45.4242,45.1963,45.3387,452900.0
2015-02-11 12:00:00,47.77,47.97,47.6,47.95,388600.0,45.3482,45.5381,45.1869,45.5191,388600.0
2015-02-11 12:30:00,47.94,48.02,47.51,47.52,617200.0,45.5096,45.5856,45.1014,45.1109,617200.0
2015-02-11 13:00:00,47.51,47.71,47.35,47.55,449400.0,45.1014,45.2913,44.9495,45.1394,449400.0
2015-02-11 13:30:00,47.59,47.95,47.52,47.81,328800.0,45.1774,45.5191,45.1109,45.3862,328800.0
2015-02-11 14:00:00,47.83,47.92,47.68,47.72,357300.0,45.4052,45.4906,45.2628,45.3008,357300.0
2015-02-11 14:30:00,47.71,47.89,47.66,47.8,336900.0,45.2913,45.4622,45.2438,45.3767,336900.0
2015-02-11 15:00:00,47.8,47.89,47.74,47.78,544800.0,45.3767,45.4622,45.3198,45.3577,544800.0
2015-02-11 15:30:00,47.79,47.83,47.54,47.57,847100.0,45.3672,45.4052,45.1299,45.1584,847100.0
2015-02-12 09:30:00,46.75,47.41,46.4,47.4,1697000.0,44.3799,45.0065,44.0477,44.997,1697000.0
2015-02-12 10:00:00,47.4,48.01,47.38,48.0,1076800.0,44.997,45.5761,44.978,45.5666,1076800.0
2015-02-12 10:30:00,48.01,48.5,47.81,48.18,837200.0,45.5761,46.0412,45.3862,45.7375,837200.0
2015-02-12 11:00:00,48.16,48.4,48.12,48.39,566900.0,45.7185,45.9463,45.6805,45.9368,566900.0
2015-02-12 11:30:00,48.39,48.47,48.2,48.31,404500.0,45.9368,46.0127,45.7564,45.8609,404500.0
2015-02-12 12:00:00,48.28,48.46,48.27,48.38,233500.0,45.8324,46.0033,45.8229,45.9273,233500.0
2015-02-12 12:30:00,48.38,48.48,48.34,48.45,220900.0,45.9273,46.0222,45.8893,45.9938,220900.0
2015-02-12 13:00:00,48.45,48.46,48.23,48.35,315400.0,45.9938,46.0033,45.7849,45.8988,315400.0
2015-02-12 13:30:00,48.35,48.46,48.16,48.17,467700.0,45.8988,46.0033,45.7185,45.728,467700.0
2015-02-12 14:00:00,48.17,48.24,47.87,47.87,436200.0,45.728,45.7944,45.4432,45.4432,436200.0
2015-02-12 14:30:00,47.88,47.95,47.68,47.68,409900.0,45.4527,45.5191,45.2628,45.2628,409900.0
2015-02-12 15:00:00,47.7,47.73,47.47,47.7,856500.0,45.2818,45.3103,45.0634,45.2818,856500.0
2015-02-12 15:30:00,47.69,47.9,47.68,47.88,1032700.0,45.2723,45.4716,45.2628,45.4527,1032700.0
2015-02-13 09:30:00,47.46,47.6,46.65,46.91,1893400.0,45.054,45.1869,44.285,44.5318,1893400.0
2015-02-13 10:00:00,46.91,47.15,46.82,46.89,965800.0,44.5318,44.7597,44.4464,44.5128,965800.0
2015-02-13 10:30:00,46.89,47.08,46.85,46.97,497900.0,44.5128,44.6932,44.4749,44.5888,497900.0
2015-02-13 11:00:00,46.97,47.18,46.94,47.09,360500.0,44.5888,44.7881,44.5603,44.7027,360500.0
2015-02-13 11:30:00,47.09,47.48,47.08,47.42,397000.0,44.7027,45.0729,44.6932,45.016,397000.0
2015-02-13 12:00:00,47.43,47.79,47.41,47.69,430400.0,45.0255,45.3672,45.0065,45.2723,430400.0
2015-02-13 12:30:00,47.69,47.75,47.44,47.46,422400.0,45.2723,45.3293,45.035,45.054,422400.0
2015-02-13 13:00:00,47.45,47.66,47.43,47.46,385100.0,45.0445,45.2438,45.0255,45.054,385100.0
2015-02-13 13:30:00,47.45,47.9,47.45,47.86,481200.0,45.0445,45.4716,45.0445,45.4337,481200.0
2015-02-13 14:00:00,47.85,47.92,47.6,47.67,376100.0,45.4242,45.4906,45.1869,45.2533,376100.0
2015-02-13 14:30:00,47.68,47.92,47.68,47.86,314000.0,45.2628,45.4906,45.2628,45.4337,314000.0
2015-02-13 15:00:00,47.85,48.14,47.82,48.1,560900.0,45.4242,45.6995,45.3957,45.6615,560900.0
2015-02-13 15:30:00,48.09,48.4,48.06,48.39,1588300.0,45.652,45.9463,45.6235,45.9368,1588300.0
2015-02-17 09:30:00,48.75,49.45,48.5,49.26,1321600.0,46.2786,46.9431,46.0412,46.7627,1321600.0
2015-02-17 10:00:00,49.26,49.32,48.8,48.89,756200.0,46.7627,46.8197,46.326,46.4115,756200.0
2015-02-17 10:30:00,48.9,49.01,48.53,48.54,458300.0,46.4209,46.5254,46.0697,46.0792,458300.0
2015-02-17 11:00:00,48.54,48.83,48.54,48.68,381400.0,46.0792,46.3545,46.0792,46.2121,381400.0
2015-02-17 11:30:00,48.67,48.77,48.52,48.63,345100.0,46.2026,46.2975,46.0602,46.1646,345100.0
2015-02-17 12:00:00,48.63,48.77,48.52,48.69,250700.0,46.1646,46.2975,46.0602,46.2216,250700.0
2015-02-17 12:30:00,48.69,48.74,48.61,48.72,219200.0,46.2216,46.2691,46.1457,46.2501,219200.0
2015-02-17 13:00:00,48.71,48.71,48.45,48.51,368400.0,46.2406,46.2406,45.9938,46.0507,368400.0
2015-02-17 13:30:00,48.51,48.56,48.2,48.24,321400.0,46.0507,46.0982,45.7564,45.7944,321400.0
2015-02-17 14:00:00,48.24,48.33,47.92,47.93,469900.0,45.7944,45.8798,45.4906,45.5001,469900.0
2015-02-17 14:30:00,47.93,48.29,47.86,48.28,427000.0,45.5001,45.8419,45.4337,45.8324,427000.0
2015-02-17 15:00:00,48.29,48.36,48.03,48.05,326100.0,45.8419,45.9083,45.5951,45.614,326100.0
2015-02-17 15:30:00,48.05,48.12,47.88,48.01,748200.0,45.614,45.6805,45.4527,45.5761,748200.0
2015-02-18 09:30:00,48.6,48.8,48.24,48.38,1406500.0,46.1362,46.326,45.7944,45.9273,1406500.0
2015-02-18 10:00:00,48.39,48.53,48.18,48.47,676300.0,45.9368,46.0697,45.7375,46.0127,676300.0
2015-02-18 10:30:00,48.48,48.7,48.48,48.48,432500.0,46.0222,46.2311,46.0222,46.0222,432500.0
2015-02-18 11:00:00,48.5,48.85,48.45,48.85,618100.0,46.0412,46.3735,45.9938,46.3735,618100.0
2015-02-18 11:30:00,48.85,48.95,48.76,48.89,391200.0,46.3735,46.4684,46.288,46.4115,391200.0
2015-02-18 12:00:00,48.89,48.93,48.55,48.69,295300.0,46.4115,46.4494,46.0887,46.2216,295300.0
2015-02-18 12:30:00,48.69,48.75,48.54,48.59,203800.0,46.2216,46.2786,46.0792,46.1267,203800.0
2015-02-18 13:00:00,48.57,48.62,48.44,48.52,196800.0,46.1077,46.1551,45.9843,46.0602,196800.0
2015-02-18 13:30:00,48.52,48.75,48.5,48.56,228500.0,46.0602,46.2786,46.0412,46.0982,228500.0
2015-02-18 14:00:00,48.56,48.73,48.45,48.51,279400.0,46.0982,46.2596,45.9938,46.0507,279400.0
2015-02-18 14:30:00,48.52,49.05,48.52,49.0,613300.0,46.0602,46.5633,46.0602,46.5159,613300.0
2015-02-18 15:00:00,49.0,49.23,48.98,49.22,654900.0,46.5159,46.7342,46.4969,46.7247,654900.0
2015-02-18 15:30:00,49.21,49.45,49.21,49.3,1345000.0,46.7152,46.9431,46.7152,46.8007,1345000.0
2015-02-19 09:30:00,50.78,50.8,50.25,50.51,2032700.0,48.2056,48.2246,47.7025,47.9493,2032700.0
2015-02-19 10:00:00,50.48,50.7,50.27,50.66,1160300.0,47.9208,48.1297,47.7215,48.0917,1160300.0
2015-02-19 10:30:00,50.65,50.69,50.4,50.46,568200.0,48.0822,48.1202,47.8449,47.9019,568200.0
2015-02-19 11:00:00,50.47,50.55,50.25,50.41,844400.0,47.9114,47.9873,47.7025,47.8544,844400.0
2015-02-19 11:30:00,50.43,50.45,49.82,49.86,1147600.0,47.8734,47.8924,47.2943,47.3323,1147600.0
2015-02-19 12:00:00,49.86,50.07,49.83,50.01,446100.0,47.3323,47.5316,47.3038,47.4747,446100.0
2015-02-19 12:30:00,50.0,50.05,49.83,49.93,307900.0,47.4652,47.5126,47.3038,47.3987,307900.0
2015-02-19 13:00:00,49.94,50.14,49.85,50.11,345400.0,47.4082,47.5981,47.3228,47.5696,345400.0
2015-02-19 13:30:00,50.11,50.23,49.89,50.06,384700.0,47.5696,47.6835,47.3608,47.5221,384700.0
2015-02-19 14:00:00,50.06,50.09,49.91,49.98,325100.0,47.5221,47.5506,47.3797,47.4462,325100.0
2015-02-19 14:30:00,49.98,50.1,49.7,49.73,665400.0,47.4462,47.5601,47.1804,47.2089,665400.0
2015-02-19 15:00:00,49.74,49.96,49.59,49.63,671700.0,47.2184,47.4272,47.076,47.1139,671700.0
2015-02-19 15:30:00,49.64,49.82,49.63,49.78,1279500.0,47.1234,47.2943,47.1139,47.2563,1279500.0
2015-02-20 09:30:00,49.81,49.82,49.13,49.42,802400.0,47.2848,47.2943,46.6393,46.9146,802400.0
2015-02-20 10:00:00,49.41,50.2,49.37,50.11,891500.0,46.9051,47.655,46.8671,47.5696,891500.0
2015-02-20 10:30:00,50.11,50.42,49.95,50.38,759100.0,47.5696,47.8639,47.4177,47.8259,759100.0
2015-02-20 11:00:00,50.38,50.48,50.22,50.36,649200.0,47.8259,47.9208,47.674,47.8069,649200.0
2015-02-20 11:30:00,50.36,50.42,50.3,50.39,387500.0,47.8069,47.8639,47.75,47.8354,387500.0
2015-02-20 12:00:00,50.39,50.59,50.39,50.47,482600.0,47.8354,48.0253,47.8354,47.9114,482600.0
2015-02-20 12:30:00,50.46,50.67,50.38,50.6,370500.0,47.9019,48.1012,47.8259,48.0348,370500.0
2015-02-20 13:00:00,50.59,50.75,50.57,50.75,469500.0,48.0253,48.1772,48.0063,48.1772,469500.0
2015-02-20 13:30:00,50.75,51.1,50.66,51.05,966800.0,48.1772,48.5094,48.0917,48.462,966800.0
2015-02-20 14:00:00,51.04,51.12,50.74,50.78,603600.0,48.4525,48.5284,48.1677,48.2056,603600.0
2015-02-20 14:30:00,50.8,50.84,50.64,50.69,446500.0,48.2246,48.2626,48.0727,48.1202,446500.0
2015-02-20 15:00:00,50.7,50.85,50.7,50.75,633800.0,48.1297,48.2721,48.1297,48.1772,633800.0
2015-02-20 15:30:00,50.75,51.04,50.74,51.02,1762500.0,48.1772,48.4525,48.1677,48.4335,1762500.0
2015-02-23 09:30:00,51.8,52.2,51.75,51.93,1828700.0,49.1739,49.5537,49.1265,49.2973,1828700.0
2015-02-23 10:00:00,51.96,52.0,51.36,51.42,1170100.0,49.3258,49.3638,48.7562,48.8132,1170100.0
2015-02-23 10:30:00,51.42,51.57,51.2,51.31,684900.0,48.8132,48.9556,48.6043,48.7088,684900.0
2015-02-23 11:00:00,51.3,51.82,51.3,51.6,660200.0,48.6993,49.1929,48.6993,48.9841,660200.0
2015-02-23 11:30:00,51.61,51.76,51.44,51.68,446500.0,48.9936,49.136,48.8322,49.06,446500.0
2015-02-23 12:00:00,51.68,51.81,51.49,51.63,247200.0,49.06,49.1834,48.8796,49.0125,247200.0
2015-02-23 12:30:00,51.63,51.67,51.31,51.38,448200.0,49.0125,49.0505,48.7088,48.7752,448200.0
2015-02-23 13:00:00,51.38,51.48,51.3,51.32,290600.0,48.7752,48.8702,48.6993,48.7183,290600.0
2015-02-23 13:30:00,51.32,51.37,50.95,51.14,822500.0,48.7183,48.7657,48.367,48.5474,822500.0
2015-02-23 14:00:00,51.15,51.34,51.13,51.29,290500.0,48.5569,48.7373,48.5379,48.6898,290500.0
2015-02-23 14:30:00,51.28,51.46,51.1,51.11,391800.0,48.6803,48.8512,48.5094,48.5189,391800.0
2015-02-23 15:00:00,51.11,51.28,51.0,51.13,540900.0,48.5189,48.6803,48.4145,48.5379,540900.0
2015-02-23 15:30:00,51.14,51.46,51.13,51.31,667300.0,48.5474,48.8512,48.5379,48.7088,667300.0
2015-02-24 09:30:00,50.29,50.48,49.36,49.66,2703200.0,47.7405,47.9208,46.8576,47.1424,2703200.0
2015-02-24 10:00:00,49.68,49.8,49.41,49.69,1364000.0,47.1614,47.2753,46.9051,47.1709,1364000.0
2015-02-24 10:30:00,49.72,49.85,49.6,49.76,642300.0,47.1994,47.3228,47.0855,47.2374,642300.0
2015-02-24 11:00:00,49.75,50.02,49.75,50.0,644000.0,47.2279,47.4842,47.2279,47.4652,644000.0
2015-02-24 11:30:00,50.0,50.2,49.8,49.84,598900.0,47.4652,47.655,47.2753,47.3133,598900.0
2015-02-24 12:00:00,49.83,49.96,49.79,49.92,321300.0,47.3038,47.4272,47.2658,47.3892,321300.0
2015-02-24 12:30:00,49.93,50.12,49.88,50.04,521700.0,47.3987,47.5791,47.3513,47.5032,521700.0
2015-02-24 13:00:00,50.02,50.13,49.98,50.03,666000.0,47.4842,47.5886,47.4462,47.4937,666000.0
2015-02-24 13:30:00,50.03,50.56,49.99,50.55,568700.0,47.4937,47.9968,47.4557,47.9873,568700.0
2015-02-24 14:00:00,50.55,50.95,50.49,50.87,779200.0,47.9873,48.367,47.9303,48.2911,779200.0
2015-02-24 14:30:00,50.86,51.18,50.85,51.06,738300.0,48.2816,48.5854,48.2721,48.4714,738300.0
2015-02-24 15:00:00,51.05,51.29,51.01,51.26,667800.0,48.462,48.6898,48.424,48.6613,667800.0
2015-02-24 15:30:00,51.26,51.56,51.24,51.5,1926700.0,48.6613,48.9461,48.6423,48.8891,1926700.0
2015-02-25 09:30:00,51.3,51.49,50.98,51.21,646900.0,48.6993,48.8796,48.3955,48.6138,646900.0
2015-02-25 10:00:00,51.21,51.29,50.82,50.82,501800.0,48.6138,48.6898,48.2436,48.2436,501800.0
2015-02-25 10:30:00,50.82,51.06,50.79,50.98,455700.0,48.2436,48.4714,48.2151,48.3955,455700.0
2015-02-25 11:00:00,50.96,51.03,50.59,50.63,477800.0,48.3765,48.443,48.0253,48.0632,477800.0
2015-02-25 11:30:00,50.63,50.72,50.25,50.27,547700.0,48.0632,48.1487,47.7025,47.7215,547700.0
2015-02-25 12:00:00,50.27,50.35,49.97,49.97,922100.0,47.7215,47.7974,47.4367,47.4367,922100.0
2015-02-25 12:30:00,49.98,50.37,49.97,50.06,558400.0,47.4462,47.8164,47.4367,47.5221,558400.0
2015-02-25 13:00:00,50.06,50.42,49.98,50.31,465800.0,47.5221,47.8639,47.4462,47.7595,465800.0
2015-02-25 13:30:00,50.3,50.36,50.03,50.05,421900.0,47.75,47.8069,47.4937,47.5126,421900.0
2015-02-25 14:00:00,50.05,50.13,49.8,49.89,881400.0,47.5126,47.5886,47.2753,47.3608,881400.0
2015-02-25 14:30:00,49.88,49.94,49.73,49.82,544500.0,47.3513,47.4082,47.2089,47.2943,544500.0
2015-02-25 15:00:00,49.82,49.83,49.55,49.61,811300.0,47.2943,47.3038,47.038,47.095,811300.0
2015-02-25 15:30:00,49.61,49.75,49.46,49.73,1440500.0,47.095,47.2279,46.9526,47.2089,1440500.0
2015-02-26 09:30:00,50.24,50.38,49.76,49.76,663600.0,47.693,47.8259,47.2374,47.2374,663600.0
2015-02-26 10:00:00,49.77,49.93,49.63,49.91,463000.0,47.2468,47.3987,47.1139,47.3797,463000.0
2015-02-26 10:30:00,49.91,50.08,49.76,49.88,306400.0,47.3797,47.5411,47.2374,47.3513,306400.0
2015-02-26 11:00:00,49.89,50.09,49.63,49.68,547900.0,47.3608,47.5506,47.1139,47.1614,547900.0
2015-02-26 11:30:00,49.67,49.84,49.51,49.81,357500.0,47.1519,47.3133,47.0,47.2848,357500.0
2015-02-26 12:00:00,49.79,49.79,49.05,49.08,621700.0,47.2658,47.2658,46.5633,46.5918,621700.0
2015-02-26 12:30:00,49.1,49.58,49.02,49.36,461900.0,46.6108,47.0665,46.5349,46.8576,461900.0
2015-02-26 13:00:00,49.38,49.48,49.25,49.31,215800.0,46.8766,46.9715,46.7532,46.8102,215800.0
2015-02-26 13:30:00,49.31,49.36,49.03,49.13,262100.0,46.8102,46.8576,46.5444,46.6393,262100.0
2015-02-26 14:00:00,49.12,49.67,49.11,49.59,583300.0,46.6298,47.1519,46.6203,47.076,583300.0
2015-02-26 14:30:00,49.57,49.8,49.53,49.71,426900.0,47.057,47.2753,47.019,47.1899,426900.0
2015-02-26 15:00:00,49.71,49.81,49.58,49.59,428000.0,47.1899,47.2848,47.0665,47.076,428000.0
2015-02-26 15:30:00,49.6,49.61,49.34,49.34,1441700.0,47.0855,47.095,46.8386,46.8386,1441700.0
2015-02-27 09:30:00,48.96,49.4,48.82,48.95,898400.0,46.4779,46.8956,46.345,46.4684,898400.0
2015-02-27 10:00:00,48.97,49.05,48.75,48.92,485500.0,46.4874,46.5633,46.2786,46.4399,485500.0
2015-02-27 10:30:00,48.93,48.94,48.68,48.8,532800.0,46.4494,46.4589,46.2121,46.326,532800.0
2015-02-27 11:00:00,48.8,48.97,48.49,48.56,509400.0,46.326,46.4874,46.0317,46.0982,509400.0
2015-02-27 11:30:00,48.55,48.59,48.22,48.38,595800.0,46.0887,46.1267,45.7754,45.9273,595800.0
2015-02-27 12:00:00,48.37,48.51,48.31,48.49,368900.0,45.9178,46.0507,45.8609,46.0317,368900.0
2015-02-27 12:30:00,48.5,48.63,48.35,48.38,304800.0,46.0412,46.1646,45.8988,45.9273,304800.0
2015-02-27 13:00:00,48.39,48.5,48.21,48.23,624700.0,45.9368,46.0412,45.7659,45.7849,624700.0
2015-02-27 13:30:00,48.23,48.26,48.0,48.23,1054500.0,45.7849,45.8134,45.5666,45.7849,1054500.0
2015-02-27 14:00:00,48.23,48.29,48.12,48.22,375900.0,45.7849,45.8419,45.6805,45.7754,375900.0
2015-02-27 14:30:00,48.23,48.27,48.01,48.05,392000.0,45.7849,45.8229,45.5761,45.614,392000.0
2015-02-27 15:00:00,48.05,48.2,47.97,48.2,697600.0,45.614,45.7564,45.5381,45.7564,697600.0
2015-02-27 15:30:00,48.2,48.21,47.85,47.9,1514600.0,45.7564,45.7659,45.4242,45.4716,1514600.0
2015-03-02 09:30:00,48.18,48.57,48.16,48.55,1262200.0,45.7375,46.1077,45.7185,46.0887,1262200.0
2015-03-02 10:00:00,48.55,48.57,47.99,48.26,775000.0,46.0887,46.1077,45.5571,45.8134,775000.0
2015-03-02 10:30:00,48.26,48.35,48.04,48.07,658900.0,45.8134,45.8988,45.6045,45.633,658900.0
2015-03-02 11:00:00,48.07,48.26,47.95,48.2,728800.0,45.633,45.8134,45.5191,45.7564,728800.0
2015-03-02 11:30:00,48.2,48.38,48.08,48.1,647100.0,45.7564,45.9273,45.6425,45.6615,647100.0
2015-03-02 12:00:00,48.1,48.16,47.99,48.02,685800.0,45.6615,45.7185,45.5571,45.5856,685800.0
2015-03-02 12:30:00,48.02,48.04,47.87,47.99,660400.0,45.5856,45.6045,45.4432,45.5571,660400.0
2015-03-02 13:00:00,47.99,48.03,47.92,48.0,472900.0,45.5571,45.5951,45.4906,45.5666,472900.0
2015-03-02 13:30:00,48.01,48.19,47.9,48.0,598000.0,45.5761,45.7469,45.4716,45.5666,598000.0
2015-03-02 14:00:00,48.0,48.14,47.94,48.06,552800.0,45.5666,45.6995,45.5096,45.6235,552800.0
2015-03-02 14:30:00,48.07,48.08,47.85,47.96,448700.0,45.633,45.6425,45.4242,45.5286,448700.0
2015-03-02 15:00:00,47.97,48.07,47.96,48.07,552100.0,45.5381,45.633,45.5286,45.633,552100.0
2015-03-02 15:30:00,48.07,48.32,48.05,48.31,1423400.0,45.633,45.8704,45.614,45.8609,1423400.0
2015-03-03 09:30:00,47.9,48.65,47.75,48.35,1114200.0,45.4716,46.1836,45.3293,45.8988,1114200.0
2015-03-03 10:00:00,48.35,48.75,48.25,48.64,736300.0,45.8988,46.2786,45.8039,46.1741,736300.0
2015-03-03 10:30:00,48.64,48.88,48.56,48.79,720500.0,46.1741,46.402,46.0982,46.3165,720500.0
2015-03-03 11:00:00,48.79,49.03,48.62,48.96,562000.0,46.3165,46.5444,46.1551,46.4779,562000.0
2015-03-03 11:30:00,48.96,49.03,48.47,48.57,667200.0,46.4779,46.5444,46.0127,46.1077,667200.0
2015-03-03 12:00:00,48.57,48.58,47.79,47.81,758700.0,46.1077,46.1172,45.3672,45.3862,758700.0
2015-03-03 12:30:00,47.8,48.2,47.76,48.18,621100.0,45.3767,45.7564,45.3387,45.7375,621100.0
2015-03-03 13:00:00,48.18,48.22,47.99,48.21,305900.0,45.7375,45.7754,45.5571,45.7659,305900.0
2015-03-03 13:30:00,48.22,48.24,47.99,48.18,349300.0,45.7754,45.7944,45.5571,45.7375,349300.0
2015-03-03 14:00:00,48.18,48.37,48.17,48.34,354700.0,45.7375,45.9178,45.728,45.8893,354700.0
2015-03-03 14:30:00,48.34,48.47,48.27,48.4,254100.0,45.8893,46.0127,45.8229,45.9463,254100.0
2015-03-03 15:00:00,48.39,48.58,48.33,48.54,332300.0,45.9368,46.1172,45.8798,46.0792,332300.0
2015-03-03 15:30:00,48.55,48.79,48.52,48.76,984100.0,46.0887,46.3165,46.0602,46.288,984100.0
2015-03-04 09:30:00,48.85,48.85,48.12,48.2,814800.0,46.3735,46.3735,45.6805,45.7564,814800.0
2015-03-04 10:00:00,48.21,48.36,47.98,48.14,609800.0,45.7659,45.9083,45.5476,45.6995,609800.0
2015-03-04 10:30:00,48.13,48.4,48.1,48.35,523300.0,45.69,45.9463,45.6615,45.8988,523300.0
2015-03-04 11:00:00,48.36,48.77,48.27,48.75,467800.0,45.9083,46.2975,45.8229,46.2786,467800.0
2015-03-04 11:30:00,48.77,48.95,48.65,48.75,453600.0,46.2975,46.4684,46.1836,46.2786,453600.0
2015-03-04 12:00:00,48.75,48.79,48.46,48.71,372400.0,46.2786,46.3165,46.0033,46.2406,372400.0
2015-03-04 12:30:00,48.71,48.89,48.64,48.73,261500.0,46.2406,46.4115,46.1741,46.2596,261500.0
2015-03-04 13:00:00,48.73,48.8,48.62,48.79,159400.0,46.2596,46.326,46.1551,46.3165,159400.0
2015-03-04 13:30:00,48.8,48.84,48.54,48.58,186900.0,46.326,46.364,46.0792,46.1172,186900.0
2015-03-04 14:00:00,48.6,48.73,48.48,48.71,352600.0,46.1362,46.2596,46.0222,46.2406,352600.0
2015-03-04 14:30:00,48.71,48.82,48.63,48.8,382800.0,46.2406,46.345,46.1646,46.326,382800.0
2015-03-04 15:00:00,48.8,48.87,48.78,48.82,327200.0,46.326,46.3925,46.307,46.345,327200.0
2015-03-04 15:30:00,48.83,48.96,48.78,48.95,765200.0,46.3545,46.4779,46.307,46.4684,765200.0
2015-03-05 09:30:00,49.19,49.2,48.34,48.34,658300.0,46.6962,46.7057,45.8893,45.8893,658300.0
2015-03-05 10:00:00,48.35,48.48,48.01,48.19,759600.0,45.8988,46.0222,45.5761,45.7469,759600.0
2015-03-05 10:30:00,48.21,48.21,48.01,48.03,527000.0,45.7659,45.7659,45.5761,45.5951,527000.0
2015-03-05 11:00:00,48.04,48.17,47.98,48.05,480700.0,45.6045,45.728,45.5476,45.614,480700.0
2015-03-05 11:30:00,48.06,48.16,47.99,48.02,273300.0,45.6235,45.7185,45.5571,45.5856,273300.0
2015-03-05 12:00:00,48.02,48.04,47.78,48.04,415600.0,45.5856,45.6045,45.3577,45.6045,415600.0
2015-03-05 12:30:00,48.04,48.11,47.87,47.93,322600.0,45.6045,45.671,45.4432,45.5001,322600.0
2015-03-05 13:00:00,47.93,47.99,47.8,47.9,239400.0,45.5001,45.5571,45.3767,45.4716,239400.0
2015-03-05 13:30:00,47.91,48.04,47.86,48.02,336400.0,45.4811,45.6045,45.4337,45.5856,336400.0
2015-03-05 14:00:00,48.03,48.13,47.99,48.07,292600.0,45.5951,45.69,45.5571,45.633,292600.0
2015-03-05 14:30:00,48.07,48.26,47.99,48.23,368600.0,45.633,45.8134,45.5571,45.7849,368600.0
2015-03-05 15:00:00,48.23,48.55,48.13,48.5,616100.0,45.7849,46.0887,45.69,46.0412,616100.0
2015-03-05 15:30:00,48.51,48.52,48.24,48.4,1065000.0,46.0507,46.0602,45.7944,45.9463,1065000.0
2015-03-06 09:30:00,48.33,48.94,48.1,48.8,745500.0,45.8798,46.4589,45.6615,46.326,745500.0
2015-03-06 10:00:00,48.8,48.83,48.48,48.71,322900.0,46.326,46.3545,46.0222,46.2406,322900.0
2015-03-06 10:30:00,48.69,48.94,48.65,48.67,418300.0,46.2216,46.4589,46.1836,46.2026,418300.0
2015-03-06 11:00:00,48.68,48.69,48.23,48.31,394000.0,46.2121,46.2216,45.7849,45.8609,394000.0
2015-03-06 11:30:00,48.31,48.41,48.02,48.3,449800.0,45.8609,45.9558,45.5856,45.8514,449800.0
2015-03-06 12:00:00,48.31,48.56,48.25,48.46,333600.0,45.8609,46.0982,45.8039,46.0033,333600.0
2015-03-06 12:30:00,48.47,48.65,48.34,48.5,374700.0,46.0127,46.1836,45.8893,46.0412,374700.0
2015-03-06 13:00:00,48.5,48.55,48.4,48.53,402600.0,46.0412,46.0887,45.9463,46.0697,402600.0
2015-03-06 13:30:00,48.51,48.54,48.33,48.49,287900.0,46.0507,46.0792,45.8798,46.0317,287900.0
2015-03-06 14:00:00,48.49,48.59,48.27,48.33,386300.0,46.0317,46.1267,45.8229,45.8798,386300.0
2015-03-06 14:30:00,48.32,48.35,48.11,48.15,328200.0,45.8704,45.8988,45.671,45.709,328200.0
2015-03-06 15:00:00,48.14,48.3,48.02,48.07,371000.0,45.6995,45.8514,45.5856,45.633,371000.0
2015-03-06 15:30:00,48.06,48.09,47.9,48.0,1184000.0,45.6235,45.652,45.4716,45.5666,1184000.0
2015-03-09 09:30:00,48.05,48.55,48.05,48.54,568900.0,45.614,46.0887,45.614,46.0792,568900.0
2015-03-09 10:00:00,48.55,48.58,47.96,48.21,653900.0,46.0887,46.1172,45.5286,45.7659,653900.0
2015-03-09 10:30:00,48.21,48.3,48.01,48.05,383500.0,45.7659,45.8514,45.5761,45.614,383500.0
2015-03-09 11:00:00,48.05,48.26,48.0,48.07,757700.0,45.614,45.8134,45.5666,45.633,757700.0
2015-03-09 11:30:00,48.06,48.19,47.99,48.02,236100.0,45.6235,45.7469,45.5571,45.5856,236100.0
2015-03-09 12:00:00,48.02,48.03,47.58,47.71,470500.0,45.5856,45.5951,45.1679,45.2913,470500.0
2015-03-09 12:30:00,47.7,47.99,47.62,47.9,316800.0,45.2818,45.5571,45.2058,45.4716,316800.0
2015-03-09 13:00:00,47.91,47.91,47.73,47.83,221600.0,45.4811,45.4811,45.3103,45.4052,221600.0
2015-03-09 13:30:00,47.83,48.17,47.78,47.98,308200.0,45.4052,45.728,45.3577,45.5476,308200.0
2015-03-09 14:00:00,47.98,48.06,47.78,47.88,200000.0,45.5476,45.6235,45.3577,45.4527,200000.0
2015-03-09 14:30:00,47.87,47.89,47.73,47.75,262600.0,45.4432,45.4622,45.3103,45.3293,262600.0
2015-03-09 15:00:00,47.75,47.8,47.58,47.75,840200.0,45.3293,45.3767,45.1679,45.3293,840200.0
2015-03-09 15:30:00,47.74,48.02,47.71,47.92,1288600.0,45.3198,45.5856,45.2913,45.4906,1288600.0
2015-03-10 09:30:00,47.5,47.58,46.81,47.21,1389900.0,45.0919,45.1679,44.4369,44.8166,1389900.0
2015-03-10 10:00:00,47.2,47.26,46.66,46.74,1076900.0,44.8071,44.8641,44.2945,44.3705,1076900.0
2015-03-10 10:30:00,46.72,46.84,46.47,46.73,867200.0,44.3515,44.4654,44.1141,44.361,867200.0
2015-03-10 11:00:00,46.72,47.13,46.62,47.09,566300.0,44.3515,44.7407,44.2565,44.7027,566300.0
2015-03-10 11:30:00,47.09,47.13,46.89,46.89,517200.0,44.7027,44.7407,44.5128,44.5128,517200.0
2015-03-10 12:00:00,46.9,47.03,46.83,46.89,304300.0,44.5223,44.6458,44.4559,44.5128,304300.0
2015-03-10 12:30:00,46.87,47.09,46.83,47.02,447900.0,44.4939,44.7027,44.4559,44.6363,447900.0
2015-03-10 13:00:00,47.01,47.06,46.93,46.95,288900.0,44.6268,44.6742,44.5508,44.5698,288900.0
2015-03-10 13:30:00,46.97,46.97,46.74,46.8,286000.0,44.5888,44.5888,44.3705,44.4274,286000.0
2015-03-10 14:00:00,46.8,46.98,46.72,46.82,391600.0,44.4274,44.5983,44.3515,44.4464,391600.0
2015-03-10 14:30:00,46.83,46.91,46.79,46.87,321000.0,44.4559,44.5318,44.4179,44.4939,321000.0
2015-03-10 15:00:00,46.87,46.94,46.81,46.86,458100.0,44.4939,44.5603,44.4369,44.4844,458100.0
2015-03-10 15:30:00,46.87,46.96,46.72,46.74,1216900.0,44.4939,44.5793,44.3515,44.3705,1216900.0
2015-03-11 09:30:00,46.9,47.24,46.58,47.18,882700.0,44.5223,44.8451,44.2186,44.7881,882700.0
2015-03-11 10:00:00,47.18,47.73,47.17,47.63,758600.0,44.7881,45.3103,44.7787,45.2153,758600.0
2015-03-11 10:30:00,47.63,47.89,47.56,47.73,684900.0,45.2153,45.4622,45.1489,45.3103,684900.0
2015-03-11 11:00:00,47.72,47.83,47.65,47.68,362000.0,45.3008,45.4052,45.2343,45.2628,362000.0
2015-03-11 11:30:00,47.68,47.68,47.5,47.56,381800.0,45.2628,45.2628,45.0919,45.1489,381800.0
2015-03-11 12:00:00,47.56,47.65,47.48,47.53,225800.0,45.1489,45.2343,45.0729,45.1204,225800.0
2015-03-11 12:30:00,47.54,47.64,47.49,47.51,215600.0,45.1299,45.2248,45.0824,45.1014,215600.0
2015-03-11 13:00:00,47.5,47.57,47.44,47.46,183100.0,45.0919,45.1584,45.035,45.054,183100.0
2015-03-11 13:30:00,47.48,47.59,47.38,47.45,227600.0,45.0729,45.1774,44.978,45.0445,227600.0
2015-03-11 14:00:00,47.45,47.56,47.36,47.5,187500.0,45.0445,45.1489,44.959,45.0919,187500.0
2015-03-11 14:30:00,47.52,47.59,47.46,47.51,219100.0,45.1109,45.1774,45.054,45.1014,219100.0
2015-03-11 15:00:00,47.51,47.62,47.5,47.57,345100.0,45.1014,45.2058,45.0919,45.1584,345100.0
2015-03-11 15:30:00,47.55,47.58,47.34,47.38,1014500.0,45.1394,45.1679,44.94,44.978,1014500.0
2015-03-12 09:30:00,47.57,48.39,47.56,48.17,841700.0,45.1584,45.9368,45.1489,45.728,841700.0
2015-03-12 10:00:00,48.18,48.44,48.06,48.3,717100.0,45.7375,45.9843,45.6235,45.8514,717100.0
2015-03-12 10:30:00,48.33,48.49,48.27,48.37,373500.0,45.8798,46.0317,45.8229,45.9178,373500.0
2015-03-12 11:00:00,48.37,48.71,48.33,48.63,534500.0,45.9178,46.2406,45.8798,46.1646,534500.0
2015-03-12 11:30:00,48.67,48.67,48.32,48.4,516800.0,46.2026,46.2026,45.8704,45.9463,516800.0
2015-03-12 12:00:00,48.4,48.4,48.15,48.16,390300.0,45.9463,45.9463,45.709,45.7185,390300.0
2015-03-12 12:30:00,48.16,48.33,48.06,48.32,318000.0,45.7185,45.8798,45.6235,45.8704,318000.0
2015-03-12 13:00:00,48.31,48.34,48.1,48.13,277000.0,45.8609,45.8893,45.6615,45.69,277000.0
2015-03-12 13:30:00,48.13,48.44,48.11,48.41,310900.0,45.69,45.9843,45.671,45.9558,310900.0
2015-03-12 14:00:00,48.41,48.43,48.28,48.36,314600.0,45.9558,45.9748,45.8324,45.9083,314600.0
2015-03-12 14:30:00,48.36,48.52,48.31,48.52,315400.0,45.9083,46.0602,45.8609,46.0602,315400.0
2015-03-12 15:00:00,48.52,48.64,48.39,48.53,544300.0,46.0602,46.1741,45.9368,46.0697,544300.0
2015-03-12 15:30:00,48.53,48.72,48.51,48.69,899300.0,46.0697,46.2501,46.0507,46.2216,899300.0
2015-03-13 09:30:00,48.75,49.49,48.75,49.11,1371800.0,46.2786,46.981,46.2786,46.6203,1371800.0
2015-03-13 10:00:00,49.1,49.1,48.68,48.87,712300.0,46.6108,46.6108,46.2121,46.3925,712300.0
2015-03-13 10:30:00,48.87,49.12,48.83,48.84,452200.0,46.3925,46.6298,46.3545,46.364,452200.0
2015-03-13 11:00:00,48.83,48.98,48.77,48.88,300400.0,46.3545,46.4969,46.2975,46.402,300400.0
2015-03-13 11:30:00,48.89,49.14,48.82,49.12,364000.0,46.4115,46.6488,46.345,46.6298,364000.0
2015-03-13 12:00:00,49.12,49.12,48.74,48.77,305100.0,46.6298,46.6298,46.2691,46.2975,305100.0
2015-03-13 12:30:00,48.77,48.89,48.7,48.7,255300.0,46.2975,46.4115,46.2311,46.2311,255300.0
2015-03-13 13:00:00,48.72,48.78,48.28,48.54,533500.0,46.2501,46.307,45.8324,46.0792,533500.0
2015-03-13 13:30:00,48.54,48.91,48.44,48.87,345900.0,46.0792,46.4304,45.9843,46.3925,345900.0
2015-03-13 14:00:00,48.88,49.06,48.82,49.05,345900.0,46.402,46.5728,46.345,46.5633,345900.0
2015-03-13 14:30:00,49.05,49.2,48.93,49.07,447400.0,46.5633,46.7057,46.4494,46.5823,447400.0
2015-03-13 15:00:00,49.08,49.4,48.91,49.05,1276600.0,46.5918,46.8956,46.4304,46.5633,1276600.0
2015-03-13 15:30:00,49.05,49.35,48.96,49.21,1352100.0,46.5633,46.8481,46.4779,46.7152,1352100.0
2015-03-16 09:30:00,49.77,50.12,49.48,49.53,1384600.0,47.2468,47.5791,46.9715,47.019,1384600.0
2015-03-16 10:00:00,49.54,49.89,49.45,49.76,752500.0,47.0285,47.3608,46.9431,47.2374,752500.0
2015-03-16 10:30:00,49.76,49.92,49.69,49.91,555800.0,47.2374,47.3892,47.1709,47.3797,555800.0
2015-03-16 11:00:00,49.91,49.99,49.64,49.98,519000.0,47.3797,47.4557,47.1234,47.4462,519000.0
2015-03-16 11:30:00,49.99,50.02,49.82,49.94,509400.0,47.4557,47.4842,47.2943,47.4082,509400.0
2015-03-16 12:00:00,49.94,49.99,49.73,49.79,421100.0,47.4082,47.4557,47.2089,47.2658,421100.0
2015-03-16 12:30:00,49.79,50.0,49.73,49.99,386300.0,47.2658,47.4652,47.2089,47.4557,386300.0
2015-03-16 13:00:00,49.99,50.1,49.96,50.09,461700.0,47.4557,47.5601,47.4272,47.5506,461700.0
2015-03-16 13:30:00,50.08,50.25,50.02,50.25,808100.0,47.5411,47.7025,47.4842,47.7025,808100.0
2015-03-16 14:00:00,50.25,50.45,50.24,50.39,557500.0,47.7025,47.8924,47.693,47.8354,557500.0
2015-03-16 14:30:00,50.39,50.4,50.18,50.27,522200.0,47.8354,47.8449,47.6361,47.7215,522200.0
2015-03-16 15:00:00,50.26,50.3,50.05,50.14,565200.0,47.712,47.75,47.5126,47.5981,565200.0
2015-03-16 15:30:00,50.14,50.29,50.03,50.22,1495400.0,47.5981,47.7405,47.4937,47.674,1495400.0
2015-03-17 09:30:00,52.64,53.35,52.5,53.26,7891800.0,49.9713,50.6454,49.8384,50.5599,7891800.0
2015-03-17 10:00:00,53.25,53.26,52.81,53.1,3621300.0,50.5504,50.5599,50.1327,50.408,3621300.0
2015-03-17 10:30:00,53.1,53.23,53.06,53.12,1742600.0,50.408,50.5314,50.3701,50.427,1742600.0
2015-03-17 11:00:00,53.12,53.23,53.0,53.15,1730000.0,50.427,50.5314,50.3131,50.4555,1730000.0
2015-03-17 11:30:00,53.14,53.24,53.08,53.21,2033300.0,50.446,50.5409,50.389,50.5124,2033300.0
2015-03-17 12:00:00,53.21,53.4,53.15,53.32,1961400.0,50.5124,50.6928,50.4555,50.6169,1961400.0
2015-03-17 12:30:00,53.32,53.49,53.16,53.45,1389500.0,50.6169,50.7783,50.465,50.7403,1389500.0
2015-03-17 13:00:00,53.45,53.68,53.38,53.6,1783500.0,50.7403,50.9586,50.6738,50.8827,1783500.0
2015-03-17 13:30:00,53.6,53.88,53.42,53.8,1972200.0,50.8827,51.1485,50.7118,51.0725,1972200.0
2015-03-17 14:00:00,53.8,54.16,53.8,54.07,2591000.0,51.0725,51.4143,51.0725,51.3288,2591000.0
2015-03-17 14:30:00,54.07,54.18,53.73,53.94,2351800.0,51.3288,51.4333,51.0061,51.2054,2351800.0
2015-03-17 15:00:00,53.94,54.03,53.62,53.76,2623500.0,51.2054,51.2909,50.9017,51.0346,2623500.0
2015-03-17 15:30:00,53.77,53.92,53.67,53.69,5087600.0,51.0441,51.1865,50.9491,50.9681,5087600.0
2015-03-18 09:30:00,53.69,54.3,53.34,54.16,2493300.0,50.9681,51.5472,50.6359,51.4143,2493300.0
2015-03-18 10:00:00,54.17,54.2,53.45,53.91,1812200.0,51.4238,51.4523,50.7403,51.177,1812200.0
2015-03-18 10:30:00,53.9,54.34,53.88,54.27,1263800.0,51.1675,51.5852,51.1485,51.5187,1263800.0
2015-03-18 11:00:00,54.28,54.34,53.95,54.03,1145400.0,51.5282,51.5852,51.2149,51.2909,1145400.0
2015-03-18 11:30:00,54.03,54.27,53.96,53.98,875000.0,51.2909,51.5187,51.2244,51.2434,875000.0
2015-03-18 12:00:00,53.98,53.99,53.58,53.75,1197100.0,51.2434,51.2529,50.8637,51.0251,1197100.0
2015-03-18 12:30:00,53.75,53.96,53.71,53.93,780600.0,51.0251,51.2244,50.9871,51.1959,780600.0
2015-03-18 13:00:00,53.93,54.09,53.89,54.03,669400.0,51.1959,51.3478,51.158,51.2909,669400.0
2015-03-18 13:30:00,54.03,54.17,53.9,54.17,848200.0,51.2909,51.4238,51.1675,51.4238,848200.0
2015-03-18 14:00:00,54.17,54.6,53.9,53.91,2363100.0,51.4238,51.832,51.1675,51.177,2363100.0
2015-03-18 14:30:00,53.92,54.09,53.57,54.04,2046800.0,51.1865,51.3478,50.8542,51.3004,2046800.0
2015-03-18 15:00:00,54.05,54.22,53.91,53.98,1329700.0,51.3099,51.4712,51.177,51.2434,1329700.0
2015-03-18 15:30:00,53.98,54.19,53.98,54.12,2180700.0,51.2434,51.4428,51.2434,51.3763,2180700.0
2015-03-19 09:30:00,54.57,55.01,54.45,54.93,2271800.0,51.8035,52.2212,51.6896,52.1453,2271800.0
2015-03-19 10:00:00,54.94,55.01,54.71,54.77,1746700.0,52.1547,52.2212,51.9364,51.9934,1746700.0
2015-03-19 10:30:00,54.78,54.98,54.73,54.97,1340400.0,52.0029,52.1927,51.9554,52.1832,1340400.0
2015-03-19 11:00:00,54.97,55.05,54.8,54.84,1101100.0,52.1832,52.2592,52.0218,52.0598,1101100.0
2015-03-19 11:30:00,54.84,54.88,54.69,54.85,940000.0,52.0598,52.0978,51.9174,52.0693,940000.0
2015-03-19 12:00:00,54.85,54.98,54.83,54.9,871600.0,52.0693,52.1927,52.0503,52.1168,871600.0
2015-03-19 12:30:00,54.9,54.9,54.6,54.65,1040600.0,52.1168,52.1168,51.832,51.8794,1040600.0
2015-03-19 13:00:00,54.65,54.77,54.6,54.66,915100.0,51.8794,51.9934,51.832,51.8889,915100.0
2015-03-19 13:30:00,54.66,54.83,54.66,54.76,934400.0,51.8889,52.0503,51.8889,51.9839,934400.0
2015-03-19 14:00:00,54.77,54.98,54.76,54.89,1082200.0,51.9934,52.1927,51.9839,52.1073,1082200.0
2015-03-19 14:30:00,54.89,55.04,54.86,54.97,1150800.0,52.1073,52.2497,52.0788,52.1832,1150800.0
2015-03-19 15:00:00,54.97,55.0,54.93,54.97,1220400.0,52.1832,52.2117,52.1453,52.1832,1220400.0
2015-03-19 15:30:00,54.97,55.24,54.93,55.2,2631900.0,52.1832,52.4395,52.1453,52.4016,2631900.0
2015-03-20 09:30:00,55.19,55.94,55.16,55.73,3344400.0,52.3921,53.104,52.3636,52.9047,3344400.0
2015-03-20 10:00:00,55.74,55.88,55.64,55.74,2068500.0,52.9142,53.0471,52.8193,52.9142,2068500.0
2015-03-20 10:30:00,55.75,55.81,55.57,55.68,1685400.0,52.9237,52.9806,52.7528,52.8572,1685400.0
2015-03-20 11:00:00,55.68,55.79,55.61,55.75,1461600.0,52.8572,52.9617,52.7908,52.9237,1461600.0
2015-03-20 11:30:00,55.75,55.93,55.67,55.78,1562400.0,52.9237,53.0946,52.8477,52.9522,1562400.0
2015-03-20 12:00:00,55.78,55.84,55.5,55.51,1181600.0,52.9522,53.0091,52.6864,52.6958,1181600.0
2015-03-20 12:30:00,55.51,55.66,55.41,55.62,1821400.0,52.6958,52.8382,52.6009,52.8003,1821400.0
2015-03-20 13:00:00,55.63,55.69,55.47,55.54,1230000.0,52.8098,52.8667,52.6579,52.7243,1230000.0
2015-03-20 13:30:00,55.54,55.56,55.39,55.52,1276800.0,52.7243,52.7433,52.5819,52.7053,1276800.0
2015-03-20 14:00:00,55.51,55.56,55.43,55.54,1111100.0,52.6958,52.7433,52.6199,52.7243,1111100.0
2015-03-20 14:30:00,55.53,55.55,55.37,55.48,1639700.0,52.7148,52.7338,52.5629,52.6674,1639700.0
2015-03-20 15:00:00,55.48,55.54,55.38,55.39,2090100.0,52.6674,52.7243,52.5724,52.5819,2090100.0
2015-03-20 15:30:00,55.39,56.05,54.86,55.76,11621700.0,52.5819,53.2085,52.0788,52.9332,11621700.0
2015-03-23 09:30:00,55.57,55.93,55.23,55.39,2858800.0,52.7528,53.0946,52.43,52.5819,2858800.0
2015-03-23 10:00:00,55.39,55.45,55.12,55.19,1411500.0,52.5819,52.6389,52.3256,52.3921,1411500.0
2015-03-23 10:30:00,55.18,55.36,55.13,55.24,1205500.0,52.3826,52.5535,52.3351,52.4395,1205500.0
2015-03-23 11:00:00,55.25,55.43,55.19,55.21,773700.0,52.449,52.6199,52.3921,52.4111,773700.0
2015-03-23 11:30:00,55.21,55.26,55.14,55.17,835100.0,52.4111,52.4585,52.3446,52.3731,835100.0
2015-03-23 12:00:00,55.17,55.28,54.92,54.99,1338500.0,52.3731,52.4775,52.1358,52.2022,1338500.0
2015-03-23 12:30:00,54.99,55.11,54.94,54.97,550700.0,52.2022,52.3161,52.1547,52.1832,550700.0
2015-03-23 13:00:00,54.96,54.98,54.67,54.7,1078300.0,52.1737,52.1927,51.8984,51.9269,1078300.0
2015-03-23 13:30:00,54.69,55.0,54.66,54.92,655700.0,51.9174,52.2117,51.8889,52.1358,655700.0
2015-03-23 14:00:00,54.92,55.05,54.7,54.76,797500.0,52.1358,52.2592,51.9269,51.9839,797500.0
2015-03-23 14:30:00,54.77,54.95,54.74,54.82,1092800.0,51.9934,52.1642,51.9649,52.0408,1092800.0
2015-03-23 15:00:00,54.81,54.82,54.42,54.63,1554200.0,52.0313,52.0408,51.6611,51.8605,1554200.0
2015-03-23 15:30:00,54.62,54.69,54.37,54.39,2077700.0,51.851,51.9174,51.6136,51.6326,2077700.0
2015-03-24 09:30:00,54.04,54.41,53.66,54.14,1690200.0,51.3004,51.6516,50.9396,51.3953,1690200.0
2015-03-24 10:00:00,54.13,54.4,53.98,54.03,790200.0,51.3858,51.6421,51.2434,51.2909,790200.0
2015-03-24 10:30:00,54.03,54.23,54.01,54.13,538700.0,51.2909,51.4807,51.2719,51.3858,538700.0
2015-03-24 11:00:00,54.13,54.13,53.9,53.91,552800.0,51.3858,51.3858,51.1675,51.177,552800.0
2015-03-24 11:30:00,53.91,54.03,53.82,53.98,685500.0,51.177,51.2909,51.0915,51.2434,685500.0
2015-03-24 12:00:00,53.98,53.99,53.85,53.87,464700.0,51.2434,51.2529,51.12,51.139,464700.0
2015-03-24 12:30:00,53.88,53.95,53.82,53.83,495500.0,51.1485,51.2149,51.0915,51.101,495500.0
2015-03-24 13:00:00,53.82,53.99,53.77,53.81,399700.0,51.0915,51.2529,51.0441,51.082,399700.0
2015-03-24 13:30:00,53.81,53.89,53.74,53.78,409900.0,51.082,51.158,51.0156,51.0536,409900.0
2015-03-24 14:00:00,53.78,53.79,53.7,53.75,397200.0,51.0536,51.063,50.9776,51.0251,397200.0
2015-03-24 14:30:00,53.75,53.95,53.71,53.86,426900.0,51.0251,51.2149,50.9871,51.1295,426900.0
2015-03-24 15:00:00,53.86,53.92,53.75,53.77,488800.0,51.1295,51.1865,51.0251,51.0441,488800.0
2015-03-24 15:30:00,53.76,53.95,53.76,53.92,1335300.0,51.0346,51.2149,51.0346,51.1865,1335300.0
2015-03-25 09:30:00,53.62,53.78,53.37,53.62,1172600.0,50.9017,51.0536,50.6643,50.9017,1172600.0
2015-03-25 10:00:00,53.62,53.62,53.27,53.34,1126800.0,50.9017,50.9017,50.5694,50.6359,1126800.0
2015-03-25 10:30:00,53.34,53.51,53.26,53.34,672400.0,50.6359,50.7972,50.5599,50.6359,672400.0
2015-03-25 11:00:00,53.34,53.39,53.01,53.04,761300.0,50.6359,50.6833,50.3226,50.3511,761300.0
2015-03-25 11:30:00,53.04,53.06,52.81,52.87,1039400.0,50.3511,50.3701,50.1327,50.1897,1039400.0
2015-03-25 12:00:00,52.87,52.88,52.69,52.78,603200.0,50.1897,50.1992,50.0188,50.1042,603200.0
2015-03-25 12:30:00,52.79,52.96,52.7,52.91,617100.0,50.1137,50.2751,50.0283,50.2277,617100.0
2015-03-25 13:00:00,52.91,52.95,52.69,52.76,639300.0,50.2277,50.2656,50.0188,50.0853,639300.0
2015-03-25 13:30:00,52.76,52.85,52.56,52.56,658400.0,50.0853,50.1707,49.8954,49.8954,658400.0
2015-03-25 14:00:00,52.57,52.57,52.38,52.53,685100.0,49.9049,49.9049,49.7245,49.8669,685100.0
2015-03-25 14:30:00,52.53,52.53,52.13,52.32,808900.0,49.8669,49.8669,49.4872,49.6676,808900.0
2015-03-25 15:00:00,52.3,52.32,51.97,52.0,1112600.0,49.6486,49.6676,49.3353,49.3638,1112600.0
2015-03-25 15:30:00,51.99,52.11,51.93,52.02,1971500.0,49.3543,49.4682,49.2973,49.3828,1971500.0
2015-03-26 09:30:00,50.84,51.14,50.25,50.7,2860600.0,48.2626,48.5474,47.7025,48.1297,2860600.0
2015-03-26 10:00:00,50.69,51.33,50.68,51.07,1012400.0,48.1202,48.7278,48.1107,48.4809,1012400.0
2015-03-26 10:30:00,51.08,51.46,51.02,51.41,940800.0,48.4904,48.8512,48.4335,48.8037,940800.0
2015-03-26 11:00:00,51.42,51.63,51.27,51.46,879100.0,48.8132,49.0125,48.6708,48.8512,879100.0
2015-03-26 11:30:00,51.46,51.69,51.12,51.13,938600.0,48.8512,49.0695,48.5284,48.5379,938600.0
2015-03-26 12:00:00,51.13,51.18,50.89,50.97,599200.0,48.5379,48.5854,48.3101,48.386,599200.0
2015-03-26 12:30:00,50.97,51.09,50.95,51.0,370300.0,48.386,48.4999,48.367,48.4145,370300.0
2015-03-26 13:00:00,51.0,51.03,50.77,50.81,570100.0,48.4145,48.443,48.1961,48.2341,570100.0
2015-03-26 13:30:00,50.82,51.29,50.77,51.26,773100.0,48.2436,48.6898,48.1961,48.6613,773100.0
2015-03-26 14:00:00,51.25,51.32,51.09,51.13,492800.0,48.6518,48.7183,48.4999,48.5379,492800.0
2015-03-26 14:30:00,51.15,51.29,51.1,51.1,452800.0,48.5569,48.6898,48.5094,48.5094,452800.0
2015-03-26 15:00:00,51.1,51.16,50.98,51.05,723800.0,48.5094,48.5664,48.3955,48.462,723800.0
2015-03-26 15:30:00,51.06,51.35,51.03,51.26,1551000.0,48.4714,48.7467,48.443,48.6613,1551000.0
2015-03-27 09:30:00,51.38,52.65,51.38,52.63,1224200.0,48.7752,49.9808,48.7752,49.9619,1224200.0
2015-03-27 10:00:00,52.62,52.75,52.28,52.55,977800.0,49.9524,50.0758,49.6296,49.8859,977800.0
2015-03-27 10:30:00,52.54,52.74,52.39,52.57,499500.0,49.8764,50.0663,49.734,49.9049,499500.0
2015-03-27 11:00:00,52.58,52.65,52.32,52.47,510600.0,49.9144,49.9808,49.6676,49.81,510600.0
2015-03-27 11:30:00,52.48,52.71,52.43,52.55,460100.0,49.8195,50.0378,49.772,49.8859,460100.0
2015-03-27 12:00:00,52.56,52.64,52.46,52.52,272300.0,49.8954,49.9713,49.8005,49.8574,272300.0
2015-03-27 12:30:00,52.53,52.74,52.48,52.72,306700.0,49.8669,50.0663,49.8195,50.0473,306700.0
2015-03-27 13:00:00,52.73,52.85,52.64,52.76,444900.0,50.0568,50.1707,49.9713,50.0853,444900.0
2015-03-27 13:30:00,52.76,52.8,52.58,52.73,345300.0,50.0853,50.1232,49.9144,50.0568,345300.0
2015-03-27 14:00:00,52.73,52.8,52.5,52.7,398000.0,50.0568,50.1232,49.8384,50.0283,398000.0
2015-03-27 14:30:00,52.7,52.8,52.66,52.68,366200.0,50.0283,50.1232,49.9903,50.0093,366200.0
2015-03-27 15:00:00,52.69,52.75,52.56,52.72,594500.0,50.0188,50.0758,49.8954,50.0473,594500.0
2015-03-27 15:30:00,52.72,52.77,52.6,52.64,1416700.0,50.0473,50.0948,49.9334,49.9713,1416700.0
2015-03-30 09:30:00,53.24,53.79,53.16,53.54,1222500.0,50.5409,51.063,50.465,50.8257,1222500.0
2015-03-30 10:00:00,53.55,53.74,53.48,53.56,757900.0,50.8352,51.0156,50.7688,50.8447,757900.0
2015-03-30 10:30:00,53.57,53.71,53.3,53.39,566000.0,50.8542,50.9871,50.5979,50.6833,566000.0
2015-03-30 11:00:00,53.39,53.39,53.18,53.24,393900.0,50.6833,50.6833,50.484,50.5409,393900.0
2015-03-30 11:30:00,53.25,53.35,53.05,53.32,400300.0,50.5504,50.6454,50.3606,50.6169,400300.0
2015-03-30 12:00:00,53.33,53.69,53.25,53.6,433200.0,50.6264,50.9681,50.5504,50.8827,433200.0
2015-03-30 12:30:00,53.59,53.68,53.52,53.6,272500.0,50.8732,50.9586,50.8067,50.8827,272500.0
2015-03-30 13:00:00,53.61,53.84,53.5,53.73,566100.0,50.8922,51.1105,50.7877,51.0061,566100.0
2015-03-30 13:30:00,53.73,53.82,53.66,53.77,306100.0,51.0061,51.0915,50.9396,51.0441,306100.0
2015-03-30 14:00:00,53.78,53.83,53.7,53.73,292900.0,51.0536,51.101,50.9776,51.0061,292900.0
2015-03-30 14:30:00,53.74,53.77,53.59,53.73,456100.0,51.0156,51.0441,50.8732,51.0061,456100.0
2015-03-30 15:00:00,53.72,53.83,53.62,53.69,491400.0,50.9966,51.101,50.9017,50.9681,491400.0
2015-03-30 15:30:00,53.7,53.73,53.57,53.64,819100.0,50.9776,51.0061,50.8542,50.9206,819100.0
2015-03-31 09:30:00,53.66,53.73,52.89,52.96,917800.0,50.9396,51.0061,50.2087,50.2751,917800.0
2015-03-31 10:00:00,52.96,53.08,52.78,52.85,602100.0,50.2751,50.389,50.1042,50.1707,602100.0
2015-03-31 10:30:00,52.85,53.12,52.79,53.04,397100.0,50.1707,50.427,50.1137,50.3511,397100.0
2015-03-31 11:00:00,53.05,53.23,52.96,52.98,357700.0,50.3606,50.5314,50.2751,50.2941,357700.0
2015-03-31 11:30:00,52.97,52.98,52.81,52.85,354100.0,50.2846,50.2941,50.1327,50.1707,354100.0
2015-03-31 12:00:00,52.85,52.86,52.72,52.79,338800.0,50.1707,50.1802,50.0473,50.1137,338800.0
2015-03-31 12:30:00,52.79,52.91,52.72,52.76,269700.0,50.1137,50.2277,50.0473,50.0853,269700.0
2015-03-31 13:00:00,52.76,52.9,52.68,52.9,268100.0,50.0853,50.2182,50.0093,50.2182,268100.0
2015-03-31 13:30:00,52.91,53.02,52.82,52.84,282900.0,50.2277,50.3321,50.1422,50.1612,282900.0
2015-03-31 14:00:00,52.84,52.96,52.8,52.87,378000.0,50.1612,50.2751,50.1232,50.1897,378000.0
2015-03-31 14:30:00,52.87,53.13,52.82,53.12,341700.0,50.1897,50.4365,50.1422,50.427,341700.0
2015-03-31 15:00:00,53.11,53.12,52.82,52.85,608800.0,50.4175,50.427,50.1422,50.1707,608800.0
2015-03-31 15:30:00,52.84,52.97,52.73,52.78,1494200.0,50.1612,50.2846,50.0568,50.1042,1494200.0
2015-04-01 09:30:00,50.97,51.38,50.5,50.92,2972400.0,48.386,48.7752,47.9398,48.3385,2972400.0
2015-04-01 10:00:00,50.89,50.99,50.57,50.59,1668300.0,48.3101,48.405,48.0063,48.0253,1668300.0
2015-04-01 10:30:00,50.59,50.76,50.4,50.71,922500.0,48.0253,48.1867,47.8449,48.1392,922500.0
2015-04-01 11:00:00,50.71,50.83,50.5,50.57,706200.0,48.1392,48.2531,47.9398,48.0063,706200.0
2015-04-01 11:30:00,50.57,50.61,50.26,50.31,645900.0,48.0063,48.0443,47.712,47.7595,645900.0
2015-04-01 12:00:00,50.31,50.4,50.2,50.32,653700.0,47.7595,47.8449,47.655,47.769,653700.0
2015-04-01 12:30:00,50.32,50.33,50.11,50.25,711800.0,47.769,47.7785,47.5696,47.7025,711800.0
2015-04-01 13:00:00,50.26,50.44,50.24,50.28,674500.0,47.712,47.8829,47.693,47.731,674500.0
2015-04-01 13:30:00,50.28,50.78,50.23,50.68,782200.0,47.731,48.2056,47.6835,48.1107,782200.0
2015-04-01 14:00:00,50.69,50.74,50.54,50.61,582000.0,48.1202,48.1677,47.9778,48.0443,582000.0
2015-04-01 14:30:00,50.62,50.73,50.46,50.48,470000.0,48.0538,48.1582,47.9019,47.9208,470000.0
2015-04-01 15:00:00,50.47,50.48,50.2,50.34,895600.0,47.9114,47.9208,47.655,47.7879,895600.0
2015-04-01 15:30:00,50.35,50.53,50.34,50.45,1850000.0,47.7974,47.9683,47.7879,47.8924,1850000.0
2015-04-02 09:30:00,50.48,50.85,50.11,50.21,1475100.0,47.9208,48.2721,47.5696,47.6645,1475100.0
2015-04-02 10:00:00,50.21,50.23,49.77,49.87,1135900.0,47.6645,47.6835,47.2468,47.3418,1135900.0
2015-04-02 10:30:00,49.87,49.96,49.61,49.64,888100.0,47.3418,47.4272,47.095,47.1234,888100.0
2015-04-02 11:00:00,49.64,49.82,49.41,49.79,1170000.0,47.1234,47.2943,46.9051,47.2658,1170000.0
2015-04-02 11:30:00,49.8,49.95,49.56,49.58,928100.0,47.2753,47.4177,47.0475,47.0665,928100.0
2015-04-02 12:00:00,49.57,49.58,49.32,49.42,1032200.0,47.057,47.0665,46.8197,46.9146,1032200.0
2015-04-02 12:30:00,49.42,49.58,49.36,49.48,665200.0,46.9146,47.0665,46.8576,46.9715,665200.0
2015-04-02 13:00:00,49.48,49.85,49.47,49.85,786400.0,46.9715,47.3228,46.9621,47.3228,786400.0
2015-04-02 13:30:00,49.85,49.99,49.71,49.71,801000.0,47.3228,47.4557,47.1899,47.1899,801000.0
2015-04-02 14:00:00,49.71,49.75,49.52,49.65,731400.0,47.1899,47.2279,47.0095,47.1329,731400.0
2015-04-02 14:30:00,49.65,49.65,49.35,49.4,598000.0,47.1329,47.1329,46.8481,46.8956,598000.0
2015-04-02 15:00:00,49.39,49.47,49.22,49.25,849300.0,46.8861,46.9621,46.7247,46.7532,849300.0
2015-04-02 15:30:00,49.25,49.4,49.15,49.17,1657900.0,46.7532,46.8956,46.6583,46.6773,1657900.0
2015-04-06 09:30:00,48.35,48.69,47.84,48.48,4131800.0,45.8988,46.2216,45.4147,46.0222,4131800.0
2015-04-06 10:00:00,48.46,48.65,48.33,48.47,1780400.0,46.0033,46.1836,45.8798,46.0127,1780400.0
2015-04-06 10:30:00,48.47,48.51,47.87,47.88,2182000.0,46.0127,46.0507,45.4432,45.4527,2182000.0
2015-04-06 11:00:00,47.89,48.0,47.7,47.85,1934800.0,45.4622,45.5666,45.2818,45.4242,1934800.0
2015-04-06 11:30:00,47.85,47.91,47.67,47.83,1680400.0,45.4242,45.4811,45.2533,45.4052,1680400.0
2015-04-06 12:00:00,47.83,47.88,47.67,47.76,1333200.0,45.4052,45.4527,45.2533,45.3387,1333200.0
2015-04-06 12:30:00,47.77,47.98,47.67,47.9,1666400.0,45.3482,45.5476,45.2533,45.4716,1666400.0
2015-04-06 13:00:00,47.9,48.0,47.84,48.0,1086800.0,45.4716,45.5666,45.4147,45.5666,1086800.0
2015-04-06 13:30:00,48.0,48.13,47.98,48.01,1110800.0,45.5666,45.69,45.5476,45.5761,1110800.0
2015-04-06 14:00:00,48.01,48.17,47.99,48.16,1026600.0,45.5761,45.728,45.5571,45.7185,1026600.0
2015-04-06 14:30:00,48.17,48.29,48.11,48.2,968400.0,45.728,45.8419,45.671,45.7564,968400.0
2015-04-06 15:00:00,48.21,48.29,48.01,48.18,1590400.0,45.7659,45.8419,45.5761,45.7375,1590400.0
2015-04-06 15:30:00,48.17,48.24,48.06,48.08,2597000.0,45.728,45.7944,45.6235,45.6425,2597000.0
2015-04-07 09:30:00,48.3,48.8,48.13,48.21,958500.0,45.8514,46.326,45.69,45.7659,958500.0
2015-04-07 10:00:00,48.22,48.42,48.21,48.23,598200.0,45.7754,45.9653,45.7659,45.7849,598200.0
2015-04-07 10:30:00,48.23,48.31,48.08,48.08,808100.0,45.7849,45.8609,45.6425,45.6425,808100.0
2015-04-07 11:00:00,48.09,48.15,47.85,47.86,691900.0,45.652,45.709,45.4242,45.4337,691900.0
2015-04-07 11:30:00,47.87,48.02,47.84,48.02,426700.0,45.4432,45.5856,45.4147,45.5856,426700.0
2015-04-07 12:00:00,48.02,48.08,47.99,48.04,271200.0,45.5856,45.6425,45.5571,45.6045,271200.0
2015-04-07 12:30:00,48.04,48.12,48.0,48.09,258600.0,45.6045,45.6805,45.5666,45.652,258600.0
2015-04-07 13:00:00,48.1,48.2,48.07,48.18,295300.0,45.6615,45.7564,45.633,45.7375,295300.0
2015-04-07 13:30:00,48.19,48.2,48.06,48.07,288900.0,45.7469,45.7564,45.6235,45.633,288900.0
2015-04-07 14:00:00,48.07,48.2,48.01,48.02,389700.0,45.633,45.7564,45.5761,45.5856,389700.0
2015-04-07 14:30:00,48.02,48.08,47.81,47.83,586300.0,45.5856,45.6425,45.3862,45.4052,586300.0
2015-04-07 15:00:00,47.84,47.92,47.65,47.7,578200.0,45.4147,45.4906,45.2343,45.2818,578200.0
2015-04-07 15:30:00,47.71,47.77,47.49,47.49,1816000.0,45.2913,45.3482,45.0824,45.0824,1816000.0
2015-04-08 09:30:00,47.8,48.29,47.73,48.2,1318300.0,45.3767,45.8419,45.3103,45.7564,1318300.0
2015-04-08 10:00:00,48.18,48.38,48.08,48.31,857200.0,45.7375,45.9273,45.6425,45.8609,857200.0
2015-04-08 10:30:00,48.31,48.9,48.27,48.8,1496200.0,45.8609,46.4209,45.8229,46.326,1496200.0
2015-04-08 11:00:00,48.79,48.99,48.68,48.89,890000.0,46.3165,46.5064,46.2121,46.4115,890000.0
2015-04-08 11:30:00,48.9,49.08,48.88,49.05,613800.0,46.4209,46.5918,46.402,46.5633,613800.0
2015-04-08 12:00:00,49.05,49.09,48.88,48.95,383600.0,46.5633,46.6013,46.402,46.4684,383600.0
2015-04-08 12:30:00,48.95,49.02,48.82,48.99,438000.0,46.4684,46.5349,46.345,46.5064,438000.0
2015-04-08 13:00:00,48.99,49.03,48.74,48.74,355400.0,46.5064,46.5444,46.2691,46.2691,355400.0
2015-04-08 13:30:00,48.75,48.9,48.7,48.89,594900.0,46.2786,46.4209,46.2311,46.4115,594900.0
2015-04-08 14:00:00,48.89,48.92,48.66,48.76,637800.0,46.4115,46.4399,46.1931,46.288,637800.0
2015-04-08 14:30:00,48.77,48.87,48.67,48.73,534900.0,46.2975,46.3925,46.2026,46.2596,534900.0
2015-04-08 15:00:00,48.73,48.88,48.7,48.78,476200.0,46.2596,46.402,46.2311,46.307,476200.0
2015-04-08 15:30:00,48.78,48.89,48.7,48.74,1131100.0,46.307,46.4115,46.2311,46.2691,1131100.0
2015-04-09 09:30:00,48.92,49.48,47.94,48.31,1819700.0,46.4399,46.9715,45.5096,45.8609,1819700.0
2015-04-09 10:00:00,48.33,48.45,48.03,48.16,673700.0,45.8798,45.9938,45.5951,45.7185,673700.0
2015-04-09 10:30:00,48.16,48.25,47.99,48.04,507500.0,45.7185,45.8039,45.5571,45.6045,507500.0
2015-04-09 11:00:00,48.04,48.09,47.87,48.02,691500.0,45.6045,45.652,45.4432,45.5856,691500.0
2015-04-09 11:30:00,48.0,48.1,47.93,48.0,554500.0,45.5666,45.6615,45.5001,45.5666,554500.0
2015-04-09 12:00:00,48.01,48.1,47.96,48.07,283700.0,45.5761,45.6615,45.5286,45.633,283700.0
2015-04-09 12:30:00,48.07,48.07,47.82,47.89,660900.0,45.633,45.633,45.3957,45.4622,660900.0
2015-04-09 13:00:00,47.9,47.98,47.8,47.89,330900.0,45.4716,45.5476,45.3767,45.4622,330900.0
2015-04-09 13:30:00,47.89,47.93,47.72,47.76,422000.0,45.4622,45.5001,45.3008,45.3387,422000.0
2015-04-09 14:00:00,47.76,47.98,47.76,47.96,591800.0,45.3387,45.5476,45.3387,45.5286,591800.0
2015-04-09 14:30:00,47.95,48.09,47.95,48.05,590600.0,45.5191,45.652,45.5191,45.614,590600.0
2015-04-09 15:00:00,48.06,48.19,47.98,48.01,828000.0,45.6235,45.7469,45.5476,45.5761,828000.0
2015-04-09 15:30:00,48.03,48.06,47.84,47.85,1965700.0,45.5951,45.6235,45.4147,45.4242,1965700.0
2015-04-10 09:30:00,48.16,48.67,48.06,48.66,1824700.0,45.7185,46.2026,45.6235,46.1931,1824700.0
2015-04-10 10:00:00,48.65,48.79,48.36,48.52,1061400.0,46.1836,46.3165,45.9083,46.0602,1061400.0
2015-04-10 10:30:00,48.54,48.63,48.48,48.59,624700.0,46.0792,46.1646,46.0222,46.1267,624700.0
2015-04-10 11:00:00,48.59,48.6,48.38,48.45,704300.0,46.1267,46.1362,45.9273,45.9938,704300.0
2015-04-10 11:30:00,48.45,48.54,48.42,48.5,596800.0,45.9938,46.0792,45.9653,46.0412,596800.0
2015-04-10 12:00:00,48.5,48.57,48.41,48.44,404000.0,46.0412,46.1077,45.9558,45.9843,404000.0
2015-04-10 12:30:00,48.45,48.48,48.36,48.44,310700.0,45.9938,46.0222,45.9083,45.9843,310700.0
2015-04-10 13:00:00,48.45,48.46,48.21,48.22,359000.0,45.9938,46.0033,45.7659,45.7754,359000.0
2015-04-10 13:30:00,48.23,48.36,48.19,48.34,363700.0,45.7849,45.9083,45.7469,45.8893,363700.0
2015-04-10 14:00:00,48.34,48.34,48.04,48.04,476900.0,45.8893,45.8893,45.6045,45.6045,476900.0
2015-04-10 14:30:00,48.05,48.13,47.99,48.04,633900.0,45.614,45.69,45.5571,45.6045,633900.0
2015-04-10 15:00:00,48.04,48.07,47.79,47.88,734000.0,45.6045,45.633,45.3672,45.4527,734000.0
2015-04-10 15:30:00,47.88,47.94,47.72,47.74,1666300.0,45.4527,45.5096,45.3008,45.3198,1666300.0
2015-04-13 09:30:00,47.47,47.87,47.47,47.54,1154800.0,45.0634,45.4432,45.0634,45.1299,1154800.0
2015-04-13 10:00:00,47.54,48.33,47.5,48.19,1500400.0,45.1299,45.8798,45.0919,45.7469,1500400.0
2015-04-13 10:30:00,48.19,48.49,48.1,48.44,699500.0,45.7469,46.0317,45.6615,45.9843,699500.0
2015-04-13 11:00:00,48.43,48.56,48.34,48.44,648300.0,45.9748,46.0982,45.8893,45.9843,648300.0
2015-04-13 11:30:00,48.43,48.59,48.39,48.44,435300.0,45.9748,46.1267,45.9368,45.9843,435300.0
2015-04-13 12:00:00,48.44,48.49,48.24,48.32,379600.0,45.9843,46.0317,45.7944,45.8704,379600.0
2015-04-13 12:30:00,48.31,48.37,48.21,48.24,286800.0,45.8609,45.9178,45.7659,45.7944,286800.0
2015-04-13 13:00:00,48.23,48.23,47.94,47.96,436600.0,45.7849,45.7849,45.5096,45.5286,436600.0
2015-04-13 13:30:00,47.96,48.01,47.72,47.83,433500.0,45.5286,45.5761,45.3008,45.4052,433500.0
2015-04-13 14:00:00,47.83,47.84,47.6,47.68,481800.0,45.4052,45.4147,45.1869,45.2628,481800.0
2015-04-13 14:30:00,47.65,47.73,47.55,47.71,426300.0,45.2343,45.3103,45.1394,45.2913,426300.0
2015-04-13 15:00:00,47.72,47.95,47.65,47.67,577600.0,45.3008,45.5191,45.2343,45.2533,577600.0
2015-04-13 15:30:00,47.67,47.83,47.66,47.79,855100.0,45.2533,45.4052,45.2438,45.3672,855100.0
2015-04-14 09:30:00,47.49,47.78,47.07,47.11,1298800.0,45.0824,45.3577,44.6837,44.7217,1298800.0
2015-04-14 10:00:00,47.1,47.42,46.88,47.29,1217600.0,44.7122,45.016,44.5034,44.8926,1217600.0
2015-04-14 10:30:00,47.3,47.33,47.01,47.06,464400.0,44.9021,44.9305,44.6268,44.6742,464400.0
2015-04-14 11:00:00,47.07,47.33,46.99,47.13,553600.0,44.6837,44.9305,44.6078,44.7407,553600.0
2015-04-14 11:30:00,47.13,47.17,46.9,47.15,511100.0,44.7407,44.7787,44.5223,44.7597,511100.0
2015-04-14 12:00:00,47.14,47.28,47.12,47.22,634100.0,44.7502,44.8831,44.7312,44.8261,634100.0
2015-04-14 12:30:00,47.21,47.37,47.11,47.21,688800.0,44.8166,44.9685,44.7217,44.8166,688800.0
2015-04-14 13:00:00,47.21,47.22,47.09,47.13,254200.0,44.8166,44.8261,44.7027,44.7407,254200.0
2015-04-14 13:30:00,47.14,47.27,47.04,47.04,328600.0,44.7502,44.8736,44.6552,44.6552,328600.0
2015-04-14 14:00:00,47.03,47.17,47.01,47.14,407700.0,44.6458,44.7787,44.6268,44.7502,407700.0
2015-04-14 14:30:00,47.15,47.25,47.08,47.23,496700.0,44.7597,44.8546,44.6932,44.8356,496700.0
2015-04-14 15:00:00,47.22,47.45,47.17,47.26,647000.0,44.8261,45.0445,44.7787,44.8641,647000.0
2015-04-14 15:30:00,47.26,47.49,47.25,47.43,1361900.0,44.8641,45.0824,44.8546,45.0255,1361900.0
2015-04-15 09:30:00,48.01,48.35,47.78,48.25,1819700.0,45.5761,45.8988,45.3577,45.8039,1819700.0
2015-04-15 10:00:00,48.25,48.72,48.17,48.44,1250800.0,45.8039,46.2501,45.728,45.9843,1250800.0
2015-04-15 10:30:00,48.44,48.46,48.07,48.17,767300.0,45.9843,46.0033,45.633,45.728,767300.0
2015-04-15 11:00:00,48.18,48.32,48.12,48.28,492900.0,45.7375,45.8704,45.6805,45.8324,492900.0
2015-04-15 11:30:00,48.28,48.38,47.99,48.12,604600.0,45.8324,45.9273,45.5571,45.6805,604600.0
2015-04-15 12:00:00,48.12,48.13,47.75,47.76,491400.0,45.6805,45.69,45.3293,45.3387,491400.0
2015-04-15 12:30:00,47.77,47.99,47.68,47.91,448900.0,45.3482,45.5571,45.2628,45.4811,448900.0
2015-04-15 13:00:00,47.92,47.94,47.71,47.93,285800.0,45.4906,45.5096,45.2913,45.5001,285800.0
2015-04-15 13:30:00,47.94,47.95,47.79,47.92,289200.0,45.5096,45.5191,45.3672,45.4906,289200.0
2015-04-15 14:00:00,47.92,47.94,47.67,47.73,507600.0,45.4906,45.5096,45.2533,45.3103,507600.0
2015-04-15 14:30:00,47.74,47.9,47.7,47.76,332900.0,45.3198,45.4716,45.2818,45.3387,332900.0
2015-04-15 15:00:00,47.76,47.93,47.7,47.91,530000.0,45.3387,45.5001,45.2818,45.4811,530000.0
2015-04-15 15:30:00,47.91,47.94,47.7,47.75,970000.0,45.4811,45.5096,45.2818,45.3293,970000.0
2015-04-16 09:30:00,47.81,48.35,47.75,48.32,847100.0,45.3862,45.8988,45.3293,45.8704,847100.0
2015-04-16 10:00:00,48.33,48.65,48.33,48.59,716700.0,45.8798,46.1836,45.8798,46.1267,716700.0
2015-04-16 10:30:00,48.58,48.69,48.45,48.58,433900.0,46.1172,46.2216,45.9938,46.1172,433900.0
2015-04-16 11:00:00,48.59,48.91,48.58,48.89,622500.0,46.1267,46.4304,46.1172,46.4115,622500.0
2015-04-16 11:30:00,48.9,48.91,48.73,48.78,435400.0,46.4209,46.4304,46.2596,46.307,435400.0
2015-04-16 12:00:00,48.77,48.79,48.49,48.54,315700.0,46.2975,46.3165,46.0317,46.0792,315700.0
2015-04-16 12:30:00,48.54,48.59,48.25,48.27,325000.0,46.0792,46.1267,45.8039,45.8229,325000.0
2015-04-16 13:00:00,48.27,48.41,48.26,48.37,278100.0,45.8229,45.9558,45.8134,45.9178,278100.0
2015-04-16 13:30:00,48.36,48.5,48.35,48.45,281200.0,45.9083,46.0412,45.8988,45.9938,281200.0
2015-04-16 14:00:00,48.45,48.62,48.37,48.58,218000.0,45.9938,46.1551,45.9178,46.1172,218000.0
2015-04-16 14:30:00,48.59,48.74,48.58,48.6,295900.0,46.1267,46.2691,46.1172,46.1362,295900.0
2015-04-16 15:00:00,48.61,48.63,48.38,48.4,455600.0,46.1457,46.1646,45.9273,45.9463,455600.0
2015-04-16 15:30:00,48.39,48.46,48.23,48.25,948800.0,45.9368,46.0033,45.7849,45.8039,948800.0
2015-04-17 09:30:00,47.98,48.65,47.94,48.6,1436500.0,45.5476,46.1836,45.5096,46.1362,1436500.0
2015-04-17 10:00:00,48.59,48.63,48.29,48.53,884600.0,46.1267,46.1646,45.8419,46.0697,884600.0
2015-04-17 10:30:00,48.54,48.58,48.11,48.11,375000.0,46.0792,46.1172,45.671,45.671,375000.0
2015-04-17 11:00:00,48.11,48.39,48.08,48.29,767100.0,45.671,45.9368,45.6425,45.8419,767100.0
2015-04-17 11:30:00,48.29,48.34,48.17,48.29,391600.0,45.8419,45.8893,45.728,45.8419,391600.0
2015-04-17 12:00:00,48.3,48.32,48.12,48.14,255900.0,45.8514,45.8704,45.6805,45.6995,255900.0
2015-04-17 12:30:00,48.14,48.2,48.03,48.17,268300.0,45.6995,45.7564,45.5951,45.728,268300.0
2015-04-17 13:00:00,48.17,48.24,48.09,48.18,267000.0,45.728,45.7944,45.652,45.7375,267000.0
2015-04-17 13:30:00,48.17,48.2,48.05,48.07,332800.0,45.728,45.7564,45.614,45.633,332800.0
2015-04-17 14:00:00,48.07,48.13,47.97,48.0,365400.0,45.633,45.69,45.5381,45.5666,365400.0
2015-04-17 14:30:00,48.0,48.08,47.98,48.03,416400.0,45.5666,45.6425,45.5476,45.5951,416400.0
2015-04-17 15:00:00,48.02,48.18,47.99,48.08,509600.0,45.5856,45.7375,45.5571,45.6425,509600.0
2015-04-17 15:30:00,48.09,48.26,48.07,48.19,1133500.0,45.652,45.8134,45.633,45.7469,1133500.0
2015-04-20 09:30:00,48.61,48.7,48.27,48.43,1798600.0,46.1457,46.2311,45.8229,45.9748,1798600.0
2015-04-20 10:00:00,48.44,48.48,47.92,47.98,1337600.0,45.9843,46.0222,45.4906,45.5476,1337600.0
2015-04-20 10:30:00,47.98,48.36,47.91,48.34,962800.0,45.5476,45.9083,45.4811,45.8893,962800.0
2015-04-20 11:00:00,48.33,48.42,48.24,48.39,822200.0,45.8798,45.9653,45.7944,45.9368,822200.0
2015-04-20 11:30:00,48.39,48.65,48.33,48.6,775400.0,45.9368,46.1836,45.8798,46.1362,775400.0
2015-04-20 12:00:00,48.59,48.59,48.36,48.47,532200.0,46.1267,46.1267,45.9083,46.0127,532200.0
2015-04-20 12:30:00,48.47,48.52,48.38,48.49,557400.0,46.0127,46.0602,45.9273,46.0317,557400.0
2015-04-20 13:00:00,48.49,48.67,48.48,48.6,757000.0,46.0317,46.2026,46.0222,46.1362,757000.0
2015-04-20 13:30:00,48.6,48.82,48.59,48.79,891400.0,46.1362,46.345,46.1267,46.3165,891400.0
2015-04-20 14:00:00,48.79,48.99,48.72,48.93,1290800.0,46.3165,46.5064,46.2501,46.4494,1290800.0
2015-04-20 14:30:00,48.92,49.29,48.9,49.29,1420000.0,46.4399,46.7912,46.4209,46.7912,1420000.0
2015-04-20 15:00:00,49.29,49.6,49.23,49.6,2423000.0,46.7912,47.0855,46.7342,47.0855,2423000.0
2015-04-20 15:30:00,49.6,49.78,49.56,49.77,3489400.0,47.0855,47.2563,47.0475,47.2468,3489400.0
2015-04-21 09:30:00,50.0,50.43,49.7,49.78,1328200.0,47.4652,47.8734,47.1804,47.2563,1328200.0
2015-04-21 10:00:00,49.79,49.88,49.46,49.68,670600.0,47.2658,47.3513,46.9526,47.1614,670600.0
2015-04-21 10:30:00,49.68,49.78,49.53,49.77,346300.0,47.1614,47.2563,47.019,47.2468,346300.0
2015-04-21 11:00:00,49.77,50.06,49.73,49.94,522300.0,47.2468,47.5221,47.2089,47.4082,522300.0
2015-04-21 11:30:00,49.95,50.17,49.94,50.02,378900.0,47.4177,47.6266,47.4082,47.4842,378900.0
2015-04-21 12:00:00,50.01,50.22,50.0,50.2,339100.0,47.4747,47.674,47.4652,47.655,339100.0
2015-04-21 12:30:00,50.2,50.49,50.16,50.48,535700.0,47.655,47.9303,47.6171,47.9208,535700.0
2015-04-21 13:00:00,50.47,50.8,50.47,50.71,785100.0,47.9114,48.2246,47.9114,48.1392,785100.0
2015-04-21 13:30:00,50.7,50.85,50.59,50.77,558200.0,48.1297,48.2721,48.0253,48.1961,558200.0
2015-04-21 14:00:00,50.76,51.0,50.64,51.0,709500.0,48.1867,48.4145,48.0727,48.4145,709500.0
2015-04-21 14:30:00,50.99,51.29,50.97,51.27,977300.0,48.405,48.6898,48.386,48.6708,977300.0
2015-04-21 15:00:00,51.28,51.33,51.1,51.11,978100.0,48.6803,48.7278,48.5094,48.5189,978100.0
2015-04-21 15:30:00,51.11,51.42,50.93,51.36,1526000.0,48.5189,48.8132,48.348,48.7562,1526000.0
2015-04-22 09:30:00,51.4,51.54,50.67,50.87,947200.0,48.7942,48.9271,48.1012,48.2911,947200.0
2015-04-22 10:00:00,50.9,51.03,50.52,50.63,649800.0,48.3196,48.443,47.9588,48.0632,649800.0
2015-04-22 10:30:00,50.63,50.91,50.4,50.76,767100.0,48.0632,48.3291,47.8449,48.1867,767100.0
2015-04-22 11:00:00,50.78,50.97,50.67,50.94,508100.0,48.2056,48.386,48.1012,48.3575,508100.0
2015-04-22 11:30:00,50.94,51.07,50.89,51.01,551400.0,48.3575,48.4809,48.3101,48.424,551400.0
2015-04-22 12:00:00,51.01,51.33,50.97,51.28,511300.0,48.424,48.7278,48.386,48.6803,511300.0
2015-04-22 12:30:00,51.28,51.33,51.14,51.19,274300.0,48.6803,48.7278,48.5474,48.5949,274300.0
2015-04-22 13:00:00,51.2,51.23,51.08,51.1,231200.0,48.6043,48.6328,48.4904,48.5094,231200.0
2015-04-22 13:30:00,51.1,51.23,51.02,51.21,242100.0,48.5094,48.6328,48.4335,48.6138,242100.0
2015-04-22 14:00:00,51.21,51.28,51.14,51.18,246300.0,48.6138,48.6803,48.5474,48.5854,246300.0
2015-04-22 14:30:00,51.19,51.39,51.18,51.39,236900.0,48.5949,48.7847,48.5854,48.7847,236900.0
2015-04-22 15:00:00,51.38,51.47,51.33,51.4,419300.0,48.7752,48.8607,48.7278,48.7942,419300.0
2015-04-22 15:30:00,51.41,51.45,51.29,51.4,832100.0,48.8037,48.8417,48.6898,48.7942,832100.0
2015-04-23 09:30:00,51.07,51.32,50.7,51.21,1127400.0,48.4809,48.7183,48.1297,48.6138,1127400.0
2015-04-23 10:00:00,51.22,51.47,51.11,51.47,797800.0,48.6233,48.8607,48.5189,48.8607,797800.0
2015-04-23 10:30:00,51.47,51.72,51.38,51.54,743000.0,48.8607,49.098,48.7752,48.9271,743000.0
2015-04-23 11:00:00,51.53,51.62,51.23,51.3,476000.0,48.9176,49.0031,48.6328,48.6993,476000.0
2015-04-23 11:30:00,51.31,51.35,51.07,51.28,530100.0,48.7088,48.7467,48.4809,48.6803,530100.0
2015-04-23 12:00:00,51.28,51.32,51.1,51.3,349600.0,48.6803,48.7183,48.5094,48.6993,349600.0
2015-04-23 12:30:00,51.3,51.33,50.97,51.07,462200.0,48.6993,48.7278,48.386,48.4809,462200.0
2015-04-23 13:00:00,51.08,51.18,51.0,51.1,387700.0,48.4904,48.5854,48.4145,48.5094,387700.0
2015-04-23 13:30:00,51.09,51.38,51.08,51.36,361500.0,48.4999,48.7752,48.4904,48.7562,361500.0
2015-04-23 14:00:00,51.36,51.62,51.33,51.61,519200.0,48.7562,49.0031,48.7278,48.9936,519200.0
2015-04-23 14:30:00,51.61,51.67,51.43,51.54,513700.0,48.9936,49.0505,48.8227,48.9271,513700.0
2015-04-23 15:00:00,51.53,51.69,51.49,51.68,997000.0,48.9176,49.0695,48.8796,49.06,997000.0
2015-04-23 15:30:00,51.67,51.7,51.44,51.46,1538100.0,49.0505,49.079,48.8322,48.8512,1538100.0
2015-04-24 09:30:00,51.92,52.0,51.49,51.75,2229900.0,49.2878,49.3638,48.8796,49.1265,2229900.0
2015-04-24 10:00:00,51.75,53.3,51.66,53.26,3026400.0,49.1265,50.5979,49.041,50.5599,3026400.0
2015-04-24 10:30:00,53.26,53.34,52.7,53.19,2403300.0,50.5599,50.6359,50.0283,50.4935,2403300.0
2015-04-24 11:00:00,53.18,53.19,52.8,53.03,1106200.0,50.484,50.4935,50.1232,50.3416,1106200.0
2015-04-24 11:30:00,53.04,53.08,52.79,52.99,958100.0,50.3511,50.389,50.1137,50.3036,958100.0
2015-04-24 12:00:00,53.0,53.2,52.94,53.15,1099800.0,50.3131,50.503,50.2561,50.4555,1099800.0
2015-04-24 12:30:00,53.14,53.3,53.13,53.27,712000.0,50.446,50.5979,50.4365,50.5694,712000.0
2015-04-24 13:00:00,53.28,53.47,53.22,53.45,853200.0,50.5789,50.7593,50.5219,50.7403,853200.0
2015-04-24 13:30:00,53.45,53.46,53.04,53.16,669700.0,50.7403,50.7498,50.3511,50.465,669700.0
2015-04-24 14:00:00,53.17,53.3,53.16,53.27,426800.0,50.4745,50.5979,50.465,50.5694,426800.0
2015-04-24 14:30:00,53.28,53.3,53.09,53.18,503300.0,50.5789,50.5979,50.3985,50.484,503300.0
2015-04-24 15:00:00,53.18,53.24,52.94,52.98,737100.0,50.484,50.5409,50.2561,50.2941,737100.0
2015-04-24 15:30:00,52.97,53.0,52.56,52.71,2414800.0,50.2846,50.3131,49.8954,50.0378,2414800.0
2015-04-27 09:30:00,52.72,52.72,52.06,52.26,1299300.0,50.0473,50.0473,49.4207,49.6106,1299300.0
2015-04-27 10:00:00,52.26,52.32,52.17,52.25,654400.0,49.6106,49.6676,49.5252,49.6011,654400.0
2015-04-27 10:30:00,52.25,52.37,52.18,52.23,659200.0,49.6011,49.715,49.5347,49.5821,659200.0
2015-04-27 11:00:00,52.23,52.5,52.23,52.37,461500.0,49.5821,49.8384,49.5821,49.715,461500.0
2015-04-27 11:30:00,52.36,52.43,52.25,52.36,337900.0,49.7055,49.772,49.6011,49.7055,337900.0
2015-04-27 12:00:00,52.37,52.48,52.28,52.46,605500.0,49.715,49.8195,49.6296,49.8005,605500.0
2015-04-27 12:30:00,52.46,52.59,52.36,52.41,315900.0,49.8005,49.9239,49.7055,49.753,315900.0
2015-04-27 13:00:00,52.41,52.56,52.21,52.34,324400.0,49.753,49.8954,49.5631,49.6866,324400.0
2015-04-27 13:30:00,52.34,52.48,52.29,52.35,282600.0,49.6866,49.8195,49.6391,49.696,282600.0
2015-04-27 14:00:00,52.35,52.39,52.18,52.19,420700.0,49.696,49.734,49.5347,49.5442,420700.0
2015-04-27 14:30:00,52.19,52.2,51.98,52.01,769100.0,49.5442,49.5537,49.3448,49.3733,769100.0
2015-04-27 15:00:00,52.01,52.13,51.86,51.92,489100.0,49.3733,49.4872,49.2309,49.2878,489100.0
2015-04-27 15:30:00,51.91,51.95,51.69,51.87,1164000.0,49.2784,49.3163,49.0695,49.2404,1164000.0
2015-04-28 09:30:00,51.7,51.7,50.76,50.76,1406700.0,49.079,49.079,48.1867,48.1867,1406700.0
2015-04-28 10:00:00,50.76,51.03,50.01,50.95,2001500.0,48.1867,48.443,47.4747,48.367,2001500.0
2015-04-28 10:30:00,50.94,51.82,50.93,51.56,892900.0,48.3575,49.1929,48.348,48.9461,892900.0
2015-04-28 11:00:00,51.57,51.7,51.31,51.31,487200.0,48.9556,49.079,48.7088,48.7088,487200.0
2015-04-28 11:30:00,51.31,51.5,51.15,51.32,447600.0,48.7088,48.8891,48.5569,48.7183,447600.0
2015-04-28 12:00:00,51.32,51.54,51.22,51.48,467900.0,48.7183,48.9271,48.6233,48.8702,467900.0
2015-04-28 12:30:00,51.48,51.64,51.45,51.53,266600.0,48.8702,49.022,48.8417,48.9176,266600.0
2015-04-28 13:00:00,51.52,51.73,51.44,51.56,279100.0,48.9081,49.1075,48.8322,48.9461,279100.0
2015-04-28 13:30:00,51.56,51.58,51.35,51.39,259500.0,48.9461,48.9651,48.7467,48.7847,259500.0
2015-04-28 14:00:00,51.39,51.43,50.99,51.04,481000.0,48.7847,48.8227,48.405,48.4525,481000.0
2015-04-28 14:30:00,51.04,51.19,50.96,51.16,291700.0,48.4525,48.5949,48.3765,48.5664,291700.0
2015-04-28 15:00:00,51.16,51.42,51.12,51.19,449400.0,48.5664,48.8132,48.5284,48.5949,449400.0
2015-04-28 15:30:00,51.2,51.29,51.1,51.19,680600.0,48.6043,48.6898,48.5094,48.5949,680600.0
2015-04-29 09:30:00,50.58,50.8,50.3,50.44,967600.0,48.0158,48.2246,47.75,47.8829,967600.0
2015-04-29 10:00:00,50.44,50.48,49.93,50.1,1024000.0,47.8829,47.9208,47.3987,47.5601,1024000.0
2015-04-29 10:30:00,50.08,50.08,49.35,49.37,1270900.0,47.5411,47.5411,46.8481,46.8671,1270900.0
2015-04-29 11:00:00,49.36,49.45,48.55,48.59,2030300.0,46.8576,46.9431,46.0887,46.1267,2030300.0
2015-04-29 11:30:00,48.6,48.8,48.3,48.46,1670200.0,46.1362,46.326,45.8514,46.0033,1670200.0
2015-04-29 12:00:00,48.46,48.56,48.26,48.35,1101900.0,46.0033,46.0982,45.8134,45.8988,1101900.0
2015-04-29 12:30:00,48.35,48.35,47.66,47.8,2036000.0,45.8988,45.8988,45.2438,45.3767,2036000.0
2015-04-29 13:00:00,47.8,48.37,47.8,48.33,1256200.0,45.3767,45.9178,45.3767,45.8798,1256200.0
2015-04-29 13:30:00,48.34,48.98,48.25,48.97,1118900.0,45.8893,46.4969,45.8039,46.4874,1118900.0
2015-04-29 14:00:00,48.99,49.15,48.6,49.08,1349200.0,46.5064,46.6583,46.1362,46.5918,1349200.0
2015-04-29 14:30:00,49.07,49.4,49.0,49.06,971200.0,46.5823,46.8956,46.5159,46.5728,971200.0
2015-04-29 15:00:00,49.07,49.18,48.92,49.05,579300.0,46.5823,46.6868,46.4399,46.5633,579300.0
2015-04-29 15:30:00,49.04,49.13,48.82,48.87,1036900.0,46.5539,46.6393,46.345,46.3925,1036900.0
2015-04-30 09:30:00,48.5,49.36,48.48,48.71,926700.0,46.1366,46.9547,46.1176,46.3363,926700.0
2015-04-30 10:00:00,48.7,48.72,48.2,48.55,990100.0,46.3268,46.3459,45.8512,46.1841,990100.0
2015-04-30 10:30:00,48.54,49.24,48.43,49.11,714500.0,46.1746,46.8405,46.07,46.7169,714500.0
2015-04-30 11:00:00,49.11,49.46,49.1,49.15,900800.0,46.7169,47.0498,46.7073,46.7549,900800.0
2015-04-30 11:30:00,49.16,49.26,48.72,48.75,438100.0,46.7644,46.8595,46.3459,46.3744,438100.0
2015-04-30 12:00:00,48.74,48.94,48.65,48.86,401900.0,46.3649,46.5551,46.2793,46.479,401900.0
2015-04-30 12:30:00,48.85,49.05,48.74,48.85,292500.0,46.4695,46.6598,46.3649,46.4695,292500.0
2015-04-30 13:00:00,48.85,48.96,48.6,48.63,267000.0,46.4695,46.5742,46.2317,46.2602,267000.0
2015-04-30 13:30:00,48.62,48.71,48.25,48.26,507300.0,46.2507,46.3363,45.8988,45.9083,507300.0
2015-04-30 14:00:00,48.26,48.52,48.2,48.38,533000.0,45.9083,46.1556,45.8512,46.0224,533000.0
2015-04-30 14:30:00,48.39,48.45,48.27,48.39,522300.0,46.0319,46.089,45.9178,46.0319,522300.0
2015-04-30 15:00:00,48.38,48.4,48.01,48.05,722200.0,46.0224,46.0415,45.6705,45.7085,722200.0
2015-04-30 15:30:00,48.05,48.31,48.03,48.28,1102000.0,45.7085,45.9558,45.6895,45.9273,1102000.0
2015-05-01 09:30:00,48.65,49.34,48.51,49.19,931400.0,46.2793,46.9356,46.1461,46.793,931400.0
2015-05-01 10:00:00,49.17,49.48,49.11,49.35,822200.0,46.7739,47.0688,46.7169,46.9452,822200.0
2015-05-01 10:30:00,49.34,49.35,48.86,49.09,467600.0,46.9356,46.9452,46.479,46.6978,467600.0
2015-05-01 11:00:00,49.1,49.63,49.06,49.63,666200.0,46.7073,47.2115,46.6693,47.2115,666200.0
2015-05-01 11:30:00,49.63,49.83,49.48,49.58,680400.0,47.2115,47.4018,47.0688,47.164,680400.0
2015-05-01 12:00:00,49.57,49.78,49.5,49.75,378200.0,47.1544,47.3542,47.0879,47.3257,378200.0
2015-05-01 12:30:00,49.76,49.79,49.63,49.73,288500.0,47.3352,47.3637,47.2115,47.3066,288500.0
2015-05-01 13:00:00,49.71,49.72,49.28,49.28,436100.0,47.2876,47.2971,46.8786,46.8786,436100.0
2015-05-01 13:30:00,49.29,49.39,49.11,49.34,344300.0,46.8881,46.9832,46.7169,46.9356,344300.0
2015-05-01 14:00:00,49.34,49.52,49.31,49.49,320400.0,46.9356,47.1069,46.9071,47.0783,320400.0
2015-05-01 14:30:00,49.49,49.52,49.26,49.27,277000.0,47.0783,47.1069,46.8595,46.8691,277000.0
2015-05-01 15:00:00,49.28,49.41,49.2,49.3,454500.0,46.8786,47.0022,46.8025,46.8976,454500.0
2015-05-01 15:30:00,49.31,49.58,49.31,49.39,1238200.0,46.9071,47.164,46.9071,46.9832,1238200.0
2015-05-04 09:30:00,49.41,50.08,49.41,49.65,778400.0,47.0022,47.6396,47.0022,47.2305,778400.0
2015-05-04 10:00:00,49.65,49.76,49.48,49.6,441000.0,47.2305,47.3352,47.0688,47.183,441000.0
2015-05-04 10:30:00,49.59,49.65,49.23,49.35,515900.0,47.1735,47.2305,46.831,46.9452,515900.0
2015-05-04 11:00:00,49.36,49.43,49.0,49.02,456400.0,46.9547,47.0213,46.6122,46.6312,456400.0
2015-05-04 11:30:00,49.02,49.04,48.85,49.03,345500.0,46.6312,46.6503,46.4695,46.6408,345500.0
2015-05-04 12:00:00,49.03,49.11,48.97,49.07,289600.0,46.6408,46.7169,46.5837,46.6788,289600.0
2015-05-04 12:30:00,49.06,49.07,48.88,48.96,254400.0,46.6693,46.6788,46.4981,46.5742,254400.0
2015-05-04 13:00:00,48.97,49.0,48.8,48.96,207800.0,46.5837,46.6122,46.422,46.5742,207800.0
2015-05-04 13:30:00,48.96,49.12,48.92,49.11,191200.0,46.5742,46.7264,46.5361,46.7169,191200.0
2015-05-04 14:00:00,49.11,49.12,48.97,49.02,218900.0,46.7169,46.7264,46.5837,46.6312,218900.0
2015-05-04 14:30:00,49.02,49.07,48.94,48.96,252400.0,46.6312,46.6788,46.5551,46.5742,252400.0
2015-05-04 15:00:00,48.96,49.09,48.92,49.03,260100.0,46.5742,46.6978,46.5361,46.6408,260100.0
2015-05-04 15:30:00,49.02,49.02,48.86,48.94,747900.0,46.6312,46.6312,46.479,46.5551,747900.0
2015-05-05 09:30:00,48.21,48.71,47.9,47.91,1047100.0,45.8607,46.3363,45.5658,45.5753,1047100.0
2015-05-05 10:00:00,47.92,47.98,47.46,47.74,1347600.0,45.5848,45.6419,45.1473,45.4136,1347600.0
2015-05-05 10:30:00,47.73,47.88,47.69,47.83,722100.0,45.4041,45.5468,45.3661,45.4992,722100.0
2015-05-05 11:00:00,47.82,47.83,47.54,47.66,713400.0,45.4897,45.4992,45.2234,45.3375,713400.0
2015-05-05 11:30:00,47.66,47.86,47.57,47.76,457000.0,45.3375,45.5278,45.2519,45.4326,457000.0
2015-05-05 12:00:00,47.77,47.84,47.65,47.65,441100.0,45.4422,45.5087,45.328,45.328,441100.0
2015-05-05 12:30:00,47.65,47.73,47.52,47.63,384600.0,45.328,45.4041,45.2043,45.309,384600.0
2015-05-05 13:00:00,47.64,47.65,47.46,47.52,408000.0,45.3185,45.328,45.1473,45.2043,408000.0
2015-05-05 13:30:00,47.51,47.58,47.39,47.42,515300.0,45.1948,45.2614,45.0807,45.1092,515300.0
2015-05-05 14:00:00,47.42,47.62,47.41,47.49,384300.0,45.1092,45.2995,45.0997,45.1758,384300.0
2015-05-05 14:30:00,47.49,47.49,47.19,47.23,721200.0,45.1758,45.1758,44.8904,44.9285,721200.0
2015-05-05 15:00:00,47.23,47.26,47.1,47.15,854900.0,44.9285,44.957,44.8048,44.8524,854900.0
2015-05-05 15:30:00,47.15,47.17,46.9,47.01,2333500.0,44.8524,44.8714,44.6145,44.7192,2333500.0
2015-05-06 09:30:00,46.78,47.13,46.15,46.5,1746700.0,44.5004,44.8333,43.9011,44.234,1746700.0
2015-05-06 10:00:00,46.5,47.4,46.43,47.4,1031700.0,44.234,45.0902,44.1675,45.0902,1031700.0
2015-05-06 10:30:00,47.39,47.47,46.84,47.4,909400.0,45.0807,45.1568,44.5575,45.0902,909400.0
2015-05-06 11:00:00,47.41,47.58,47.18,47.44,574000.0,45.0997,45.2614,44.8809,45.1282,574000.0
2015-05-06 11:30:00,47.42,47.64,47.3,47.53,546700.0,45.1092,45.3185,44.9951,45.2138,546700.0
2015-05-06 12:00:00,47.54,47.55,47.09,47.14,422600.0,45.2234,45.2329,44.7953,44.8429,422600.0
2015-05-06 12:30:00,47.14,47.19,46.89,46.9,313400.0,44.8429,44.8904,44.605,44.6145,313400.0
2015-05-06 13:00:00,46.9,47.08,46.75,46.89,330000.0,44.6145,44.7858,44.4719,44.605,330000.0
2015-05-06 13:30:00,46.89,47.03,46.76,46.82,401200.0,44.605,44.7382,44.4814,44.5384,401200.0
2015-05-06 14:00:00,46.81,46.87,46.71,46.78,333600.0,44.5289,44.586,44.4338,44.5004,333600.0
2015-05-06 14:30:00,46.78,46.89,46.58,46.86,366300.0,44.5004,44.605,44.3101,44.5765,366300.0
2015-05-06 15:00:00,46.86,46.97,46.67,46.96,420700.0,44.5765,44.6811,44.3958,44.6716,420700.0
2015-05-06 15:30:00,46.96,47.1,46.89,47.04,985100.0,44.6716,44.8048,44.605,44.7477,985100.0
2015-05-07 09:30:00,47.4,48.6,47.4,48.19,1994200.0,45.0902,46.2317,45.0902,45.8417,1994200.0
2015-05-07 10:00:00,48.19,48.6,48.05,48.49,887300.0,45.8417,46.2317,45.7085,46.1271,887300.0
2015-05-07 10:30:00,48.49,48.76,48.4,48.66,857800.0,46.1271,46.3839,46.0415,46.2888,857800.0
2015-05-07 11:00:00,48.66,49.11,48.63,49.02,847900.0,46.2888,46.7169,46.2602,46.6312,847900.0
2015-05-07 11:30:00,49.02,49.35,48.99,49.11,919500.0,46.6312,46.9452,46.6027,46.7169,919500.0
2015-05-07 12:00:00,49.1,49.29,48.94,49.14,437300.0,46.7073,46.8881,46.5551,46.7454,437300.0
2015-05-07 12:30:00,49.14,49.32,49.14,49.21,272200.0,46.7454,46.9166,46.7454,46.812,272200.0
2015-05-07 13:00:00,49.21,49.42,49.18,49.38,467300.0,46.812,47.0117,46.7834,46.9737,467300.0
2015-05-07 13:30:00,49.39,49.62,49.34,49.45,635800.0,46.9832,47.202,46.9356,47.0403,635800.0
2015-05-07 14:00:00,49.46,49.49,49.29,49.39,552400.0,47.0498,47.0783,46.8881,46.9832,552400.0
2015-05-07 14:30:00,49.39,49.44,49.19,49.21,663500.0,46.9832,47.0308,46.793,46.812,663500.0
2015-05-07 15:00:00,49.2,49.25,48.85,48.88,599200.0,46.8025,46.85,46.4695,46.4981,599200.0
2015-05-07 15:30:00,48.88,49.13,48.86,49.06,1125300.0,46.4981,46.7359,46.479,46.6693,1125300.0
2015-05-08 09:30:00,49.23,49.83,49.19,49.36,1101200.0,46.831,47.4018,46.793,46.9547,1101200.0
2015-05-08 10:00:00,49.38,49.61,49.29,49.36,506000.0,46.9737,47.1925,46.8881,46.9547,506000.0
2015-05-08 10:30:00,49.35,49.5,49.2,49.24,457300.0,46.9452,47.0879,46.8025,46.8405,457300.0
2015-05-08 11:00:00,49.24,49.32,49.1,49.15,446400.0,46.8405,46.9166,46.7073,46.7549,446400.0
2015-05-08 11:30:00,49.15,49.2,49.0,49.16,464200.0,46.7549,46.8025,46.6122,46.7644,464200.0
2015-05-08 12:00:00,49.17,49.18,49.04,49.11,196100.0,46.7739,46.7834,46.6503,46.7169,196100.0
2015-05-08 12:30:00,49.11,49.34,49.11,49.27,337200.0,46.7169,46.9356,46.7169,46.8691,337200.0
2015-05-08 13:00:00,49.27,49.3,49.16,49.2,291100.0,46.8691,46.8976,46.7644,46.8025,291100.0
2015-05-08 13:30:00,49.2,49.21,49.07,49.13,247200.0,46.8025,46.812,46.6788,46.7359,247200.0
2015-05-08 14:00:00,49.13,49.14,48.95,49.01,331200.0,46.7359,46.7454,46.5647,46.6217,331200.0
2015-05-08 14:30:00,49.01,49.09,48.93,48.97,372600.0,46.6217,46.6978,46.5456,46.5837,372600.0
2015-05-08 15:00:00,48.96,49.1,48.94,49.01,399600.0,46.5742,46.7073,46.5551,46.6217,399600.0
2015-05-08 15:30:00,49.01,49.11,48.99,49.07,620000.0,46.6217,46.7169,46.6027,46.6788,620000.0
2015-05-11 09:30:00,49.05,49.43,48.8,49.35,1095200.0,46.6598,47.0213,46.422,46.9452,1095200.0
2015-05-11 10:00:00,49.35,49.65,49.35,49.45,582800.0,46.9452,47.2305,46.9452,47.0403,582800.0
2015-05-11 10:30:00,49.45,49.46,49.18,49.26,311300.0,47.0403,47.0498,46.7834,46.8595,311300.0
2015-05-11 11:00:00,49.26,49.58,49.18,49.55,383200.0,46.8595,47.164,46.7834,47.1354,383200.0
2015-05-11 11:30:00,49.55,49.78,49.52,49.74,513000.0,47.1354,47.3542,47.1069,47.3162,513000.0
2015-05-11 12:00:00,49.74,49.75,49.58,49.64,335300.0,47.3162,47.3257,47.164,47.221,335300.0
2015-05-11 12:30:00,49.63,49.7,49.46,49.69,284100.0,47.2115,47.2781,47.0498,47.2686,284100.0
2015-05-11 13:00:00,49.69,50.3,49.65,50.19,930600.0,47.2686,47.8489,47.2305,47.7442,930600.0
2015-05-11 13:30:00,50.18,50.19,49.81,49.87,606000.0,47.7347,47.7442,47.3827,47.4398,606000.0
2015-05-11 14:00:00,49.87,50.0,49.73,49.8,433100.0,47.4398,47.5635,47.3066,47.3732,433100.0
2015-05-11 14:30:00,49.8,49.92,49.72,49.75,320600.0,47.3732,47.4874,47.2971,47.3257,320600.0
2015-05-11 15:00:00,49.74,49.81,49.63,49.79,373400.0,47.3162,47.3827,47.2115,47.3637,373400.0
2015-05-11 15:30:00,49.79,49.8,49.61,49.65,601800.0,47.3637,47.3732,47.1925,47.2305,601800.0
2015-05-12 09:30:00,49.11,49.26,48.63,48.92,935500.0,46.7169,46.8595,46.2602,46.5361,935500.0
2015-05-12 10:00:00,48.92,49.2,48.87,49.01,577100.0,46.5361,46.8025,46.4886,46.6217,577100.0
2015-05-12 10:30:00,49.01,49.33,49.0,49.03,435300.0,46.6217,46.9261,46.6122,46.6408,435300.0
2015-05-12 11:00:00,49.03,49.19,48.97,49.05,374900.0,46.6408,46.793,46.5837,46.6598,374900.0
2015-05-12 11:30:00,49.06,49.14,48.91,48.92,322900.0,46.6693,46.7454,46.5266,46.5361,322900.0
2015-05-12 12:00:00,48.92,49.03,48.87,49.0,276200.0,46.5361,46.6408,46.4886,46.6122,276200.0
2015-05-12 12:30:00,49.0,49.25,48.99,49.23,343600.0,46.6122,46.85,46.6027,46.831,343600.0
2015-05-12 13:00:00,49.24,49.4,49.21,49.29,293400.0,46.8405,46.9927,46.812,46.8881,293400.0
2015-05-12 13:30:00,49.28,49.31,49.13,49.16,221400.0,46.8786,46.9071,46.7359,46.7644,221400.0
2015-05-12 14:00:00,49.16,49.25,49.01,49.15,244600.0,46.7644,46.85,46.6217,46.7549,244600.0
2015-05-12 14:30:00,49.15,49.32,49.08,49.12,230800.0,46.7549,46.9166,46.6883,46.7264,230800.0
2015-05-12 15:00:00,49.12,49.17,49.0,49.04,327000.0,46.7264,46.7739,46.6122,46.6503,327000.0
2015-05-12 15:30:00,49.05,49.1,48.84,48.85,1278700.0,46.6598,46.7073,46.46,46.4695,1278700.0
2015-05-13 09:30:00,49.27,49.85,48.91,49.32,1681000.0,46.8691,47.4208,46.5266,46.9166,1681000.0
2015-05-13 10:00:00,49.31,49.36,49.02,49.03,681900.0,46.9071,46.9547,46.6312,46.6408,681900.0
2015-05-13 10:30:00,49.02,49.22,48.87,49.02,779400.0,46.6312,46.8215,46.4886,46.6312,779400.0
2015-05-13 11:00:00,49.01,49.13,48.89,48.92,533900.0,46.6217,46.7359,46.5076,46.5361,533900.0
2015-05-13 11:30:00,48.91,49.16,48.89,49.0,327500.0,46.5266,46.7644,46.5076,46.6122,327500.0
2015-05-13 12:00:00,48.99,49.11,48.9,48.93,189500.0,46.6027,46.7169,46.5171,46.5456,189500.0
2015-05-13 12:30:00,48.92,49.04,48.86,48.98,246200.0,46.5361,46.6503,46.479,46.5932,246200.0
2015-05-13 13:00:00,48.98,49.06,48.91,48.98,238000.0,46.5932,46.6693,46.5266,46.5932,238000.0
2015-05-13 13:30:00,48.98,49.12,48.94,49.01,288600.0,46.5932,46.7264,46.5551,46.6217,288600.0
2015-05-13 14:00:00,49.01,49.05,48.77,48.79,392900.0,46.6217,46.6598,46.3934,46.4124,392900.0
2015-05-13 14:30:00,48.78,48.79,48.6,48.67,358300.0,46.4029,46.4124,46.2317,46.2983,358300.0
2015-05-13 15:00:00,48.68,48.77,48.42,48.43,534100.0,46.3078,46.3934,46.0605,46.07,534100.0
2015-05-13 15:30:00,48.43,48.62,48.4,48.49,1020600.0,46.07,46.2507,46.0415,46.1271,1020600.0
2015-05-14 09:30:00,48.94,49.09,48.55,48.59,1014300.0,46.5551,46.6978,46.1841,46.2222,1014300.0
2015-05-14 10:00:00,48.58,48.78,48.52,48.61,716300.0,46.2127,46.4029,46.1556,46.2412,716300.0
2015-05-14 10:30:00,48.63,48.77,48.5,48.65,426100.0,46.2602,46.3934,46.1366,46.2793,426100.0
2015-05-14 11:00:00,48.65,48.75,48.54,48.54,424100.0,46.2793,46.3744,46.1746,46.1746,424100.0
2015-05-14 11:30:00,48.55,48.75,48.54,48.73,427900.0,46.1841,46.3744,46.1746,46.3554,427900.0
2015-05-14 12:00:00,48.74,48.75,48.57,48.63,443100.0,46.3649,46.3744,46.2032,46.2602,443100.0
2015-05-14 12:30:00,48.63,48.69,48.6,48.68,287500.0,46.2602,46.3173,46.2317,46.3078,287500.0
2015-05-14 13:00:00,48.68,49.0,48.67,48.97,775700.0,46.3078,46.6122,46.2983,46.5837,775700.0
2015-05-14 13:30:00,48.97,49.08,48.93,48.95,617900.0,46.5837,46.6883,46.5456,46.5647,617900.0
2015-05-14 14:00:00,48.95,48.96,48.65,48.69,491100.0,46.5647,46.5742,46.2793,46.3173,491100.0
2015-05-14 14:30:00,48.69,48.84,48.63,48.84,287700.0,46.3173,46.46,46.2602,46.46,287700.0
2015-05-14 15:00:00,48.84,48.97,48.79,48.82,463300.0,46.46,46.5837,46.4124,46.441,463300.0
2015-05-14 15:30:00,48.83,48.84,48.74,48.82,723300.0,46.4505,46.46,46.3649,46.441,723300.0
2015-05-15 09:30:00,49.35,49.45,48.78,48.84,1258400.0,46.9452,47.0403,46.4029,46.46,1258400.0
2015-05-15 10:00:00,48.83,49.04,48.73,49.02,549200.0,46.4505,46.6503,46.3554,46.6312,549200.0
2015-05-15 10:30:00,49.02,49.02,48.76,48.79,349800.0,46.6312,46.6312,46.3839,46.4124,349800.0
2015-05-15 11:00:00,48.79,49.04,48.78,48.8,375000.0,46.4124,46.6503,46.4029,46.422,375000.0
2015-05-15 11:30:00,48.79,48.86,48.65,48.75,397000.0,46.4124,46.479,46.2793,46.3744,397000.0
2015-05-15 12:00:00,48.75,48.91,48.73,48.86,178300.0,46.3744,46.5266,46.3554,46.479,178300.0
2015-05-15 12:30:00,48.84,48.88,48.56,48.69,208400.0,46.46,46.4981,46.1937,46.3173,208400.0
2015-05-15 13:00:00,48.71,48.84,48.64,48.65,199100.0,46.3363,46.46,46.2698,46.2793,199100.0
2015-05-15 13:30:00,48.64,48.78,48.61,48.69,123100.0,46.2698,46.4029,46.2412,46.3173,123100.0
2015-05-15 14:00:00,48.69,48.77,48.61,48.74,194000.0,46.3173,46.3934,46.2412,46.3649,194000.0
2015-05-15 14:30:00,48.74,48.83,48.7,48.71,197400.0,46.3649,46.4505,46.3268,46.3363,197400.0
2015-05-15 15:00:00,48.71,48.8,48.67,48.77,229300.0,46.3363,46.422,46.2983,46.3934,229300.0
2015-05-15 15:30:00,48.77,48.83,48.61,48.67,1457200.0,46.3934,46.4505,46.2412,46.2983,1457200.0
2015-05-18 09:30:00,48.61,49.05,48.38,48.85,955100.0,46.2412,46.6598,46.0224,46.4695,955100.0
2015-05-18 10:00:00,48.86,49.05,48.73,48.91,437000.0,46.479,46.6598,46.3554,46.5266,437000.0
2015-05-18 10:30:00,48.91,48.98,48.82,48.87,282000.0,46.5266,46.5932,46.441,46.4886,282000.0
2015-05-18 11:00:00,48.87,49.05,48.87,48.97,400200.0,46.4886,46.6598,46.4886,46.5837,400200.0
2015-05-18 11:30:00,48.96,49.05,48.87,48.99,354900.0,46.5742,46.6598,46.4886,46.6027,354900.0
2015-05-18 12:00:00,49.0,49.08,48.93,48.97,291600.0,46.6122,46.6883,46.5456,46.5837,291600.0
2015-05-18 12:30:00,48.97,49.08,48.97,49.06,225900.0,46.5837,46.6883,46.5837,46.6693,225900.0
2015-05-18 13:00:00,49.06,49.07,48.99,49.03,212400.0,46.6693,46.6788,46.6027,46.6408,212400.0
2015-05-18 13:30:00,49.03,49.11,49.0,49.09,295800.0,46.6408,46.7169,46.6122,46.6978,295800.0
2015-05-18 14:00:00,49.09,49.12,49.07,49.09,270000.0,46.6978,46.7264,46.6788,46.6978,270000.0
2015-05-18 14:30:00,49.1,49.17,49.01,49.08,373100.0,46.7073,46.7739,46.6217,46.6883,373100.0
2015-05-18 15:00:00,49.08,49.1,48.98,49.0,296000.0,46.6883,46.7073,46.5932,46.6122,296000.0
2015-05-18 15:30:00,49.0,49.06,48.9,48.99,938800.0,46.6122,46.6693,46.5171,46.6027,938800.0
2015-05-19 09:30:00,49.45,49.68,49.17,49.18,1301400.0,47.0403,47.2591,46.7739,46.7834,1301400.0
2015-05-19 10:00:00,49.19,49.38,49.03,49.34,709000.0,46.793,46.9737,46.6408,46.9356,709000.0
2015-05-19 10:30:00,49.35,49.49,49.16,49.2,589600.0,46.9452,47.0783,46.7644,46.8025,589600.0
2015-05-19 11:00:00,49.2,49.26,48.54,48.58,1211800.0,46.8025,46.8595,46.1746,46.2127,1211800.0
2015-05-19 11:30:00,48.58,48.62,47.93,48.32,2025700.0,46.2127,46.2507,45.5944,45.9654,2025700.0
2015-05-19 12:00:00,48.32,48.42,48.1,48.24,682800.0,45.9654,46.0605,45.7561,45.8893,682800.0
2015-05-19 12:30:00,48.24,48.37,48.21,48.35,405600.0,45.8893,46.0129,45.8607,45.9939,405600.0
2015-05-19 13:00:00,48.35,48.42,48.21,48.24,724700.0,45.9939,46.0605,45.8607,45.8893,724700.0
2015-05-19 13:30:00,48.23,48.34,47.95,48.07,1111300.0,45.8797,45.9844,45.6134,45.7275,1111300.0
2015-05-19 14:00:00,48.07,48.15,47.7,47.73,1069400.0,45.7275,45.8036,45.3756,45.4041,1069400.0
2015-05-19 14:30:00,47.75,47.95,47.7,47.94,1081400.0,45.4231,45.6134,45.3756,45.6039,1081400.0
2015-05-19 15:00:00,47.95,48.09,47.94,48.04,768300.0,45.6134,45.7466,45.6039,45.699,768300.0
2015-05-19 15:30:00,48.04,48.09,47.79,47.85,1627700.0,45.699,45.7466,45.4612,45.5183,1627700.0
2015-05-20 09:30:00,47.56,47.56,45.31,45.56,7170600.0,45.2424,45.2424,43.102,43.3398,7170600.0
2015-05-20 10:00:00,45.57,45.64,44.47,44.5,5758200.0,43.3494,43.416,42.303,42.3315,5758200.0
2015-05-20 10:30:00,44.49,45.1,44.36,44.53,4408800.0,42.322,42.9023,42.1983,42.36,4408800.0
2015-05-20 11:00:00,44.53,44.55,43.92,44.08,3912500.0,42.36,42.3791,41.7798,41.932,3912500.0
2015-05-20 11:30:00,44.08,44.4,43.68,44.37,3886300.0,41.932,42.2364,41.5515,42.2078,3886300.0
2015-05-20 12:00:00,44.37,44.79,44.36,44.47,3158500.0,42.2078,42.6074,42.1983,42.303,3158500.0
2015-05-20 12:30:00,44.47,44.99,44.46,44.85,2050800.0,42.303,42.7976,42.2935,42.6644,2050800.0
2015-05-20 13:00:00,44.85,44.9,44.59,44.6,1301000.0,42.6644,42.712,42.4171,42.4266,1301000.0
2015-05-20 13:30:00,44.6,44.67,44.31,44.54,1308100.0,42.4266,42.4932,42.1508,42.3696,1308100.0
2015-05-20 14:00:00,44.54,44.83,44.46,44.49,1828200.0,42.3696,42.6454,42.2935,42.322,1828200.0
2015-05-20 14:30:00,44.49,44.52,43.99,44.15,2344000.0,42.322,42.3505,41.8464,41.9986,2344000.0
2015-05-20 15:00:00,44.14,44.15,43.85,44.01,3407200.0,41.989,41.9986,41.7132,41.8654,3407200.0
2015-05-20 15:30:00,44.01,44.04,42.97,43.0,8032700.0,41.8654,41.8939,40.8761,40.9046,8032700.0
2015-05-21 09:30:00,43.19,43.33,42.66,42.91,4694100.0,41.0853,41.2185,40.5812,40.819,4694100.0
2015-05-21 10:00:00,42.91,43.39,42.9,42.96,2750800.0,40.819,41.2756,40.8095,40.8665,2750800.0
2015-05-21 10:30:00,42.96,43.25,42.95,43.14,1808600.0,40.8665,41.1424,40.857,41.0378,1808600.0
2015-05-21 11:00:00,43.14,43.35,42.9,43.02,1933000.0,41.0378,41.2375,40.8095,40.9236,1933000.0
2015-05-21 11:30:00,43.02,43.06,42.87,42.89,1095600.0,40.9236,40.9617,40.7809,40.8,1095600.0
2015-05-21 12:00:00,42.88,43.09,42.75,43.04,1335900.0,40.7904,40.9902,40.6668,40.9426,1335900.0
2015-05-21 12:30:00,43.04,43.09,42.81,42.82,816200.0,40.9426,40.9902,40.7239,40.7334,816200.0
2015-05-21 13:00:00,42.82,42.91,42.77,42.84,864300.0,40.7334,40.819,40.6858,40.7524,864300.0
2015-05-21 13:30:00,42.84,42.87,42.7,42.73,553600.0,40.7524,40.7809,40.6192,40.6478,553600.0
2015-05-21 14:00:00,42.72,42.82,42.67,42.77,760800.0,40.6382,40.7334,40.5907,40.6858,760800.0
2015-05-21 14:30:00,42.77,42.85,42.65,42.83,1136700.0,40.6858,40.7619,40.5717,40.7429,1136700.0
2015-05-21 15:00:00,42.82,42.83,42.62,42.72,1036700.0,40.7334,40.7429,40.5431,40.6382,1036700.0
2015-05-21 15:30:00,42.72,42.78,42.4,42.45,3290000.0,40.6382,40.6953,40.3338,40.3814,3290000.0
2015-05-22 09:30:00,42.7,42.93,42.32,42.35,2191800.0,40.6192,40.838,40.2577,40.2863,2191800.0
2015-05-22 10:00:00,42.35,42.6,42.14,42.2,1790500.0,40.2863,40.5241,40.0865,40.1436,1790500.0
2015-05-22 10:30:00,42.19,42.32,42.02,42.1,1675200.0,40.1341,40.2577,39.9724,40.0485,1675200.0
2015-05-22 11:00:00,42.1,42.4,42.02,42.25,1643100.0,40.0485,40.3338,39.9724,40.1911,1643100.0
2015-05-22 11:30:00,42.25,42.48,42.15,42.42,1143900.0,40.1911,40.4099,40.096,40.3529,1143900.0
2015-05-22 12:00:00,42.42,42.66,42.36,42.6,1143500.0,40.3529,40.5812,40.2958,40.5241,1143500.0
2015-05-22 12:30:00,42.6,42.83,42.6,42.68,931300.0,40.5241,40.7429,40.5241,40.6002,931300.0
2015-05-22 13:00:00,42.68,42.77,42.55,42.57,544900.0,40.6002,40.6858,40.4765,40.4956,544900.0
2015-05-22 13:30:00,42.58,42.82,42.57,42.78,679300.0,40.5051,40.7334,40.4956,40.6953,679300.0
2015-05-22 14:00:00,42.78,42.8,42.62,42.75,488800.0,40.6953,40.7143,40.5431,40.6668,488800.0
2015-05-22 14:30:00,42.75,42.77,42.59,42.66,425800.0,40.6668,40.6858,40.5146,40.5812,425800.0
2015-05-22 15:00:00,42.66,42.78,42.66,42.75,573200.0,40.5812,40.6953,40.5812,40.6668,573200.0
2015-05-22 15:30:00,42.75,42.8,42.59,42.6,1510200.0,40.6668,40.7143,40.5146,40.5241,1510200.0
2015-05-26 09:30:00,43.05,43.09,42.3,42.33,2482000.0,40.9522,40.9902,40.2387,40.2672,2482000.0
2015-05-26 10:00:00,42.3,42.37,41.74,41.93,2013600.0,40.2387,40.3053,39.706,39.8867,2013600.0
2015-05-26 10:30:00,41.93,41.96,41.52,41.62,1608900.0,39.8867,39.9153,39.4967,39.5918,1608900.0
2015-05-26 11:00:00,41.63,41.93,41.62,41.87,1157500.0,39.6014,39.8867,39.5918,39.8297,1157500.0
2015-05-26 11:30:00,41.86,41.9,41.75,41.84,570900.0,39.8202,39.8582,39.7155,39.8011,570900.0
2015-05-26 12:00:00,41.85,41.85,41.55,41.73,738300.0,39.8106,39.8106,39.5253,39.6965,738300.0
2015-05-26 12:30:00,41.73,41.79,41.62,41.69,591000.0,39.6965,39.7536,39.5918,39.6584,591000.0
2015-05-26 13:00:00,41.69,41.82,41.38,41.81,975700.0,39.6584,39.7821,39.3635,39.7726,975700.0
2015-05-26 13:30:00,41.81,41.99,41.73,41.74,1208300.0,39.7726,39.9438,39.6965,39.706,1208300.0
2015-05-26 14:00:00,41.75,41.82,41.54,41.6,422200.0,39.7155,39.7821,39.5157,39.5728,422200.0
2015-05-26 14:30:00,41.6,41.65,41.46,41.5,747500.0,39.5728,39.6204,39.4396,39.4777,747500.0
2015-05-26 15:00:00,41.5,41.54,41.36,41.43,838500.0,39.4777,39.5157,39.3445,39.4111,838500.0
2015-05-26 15:30:00,41.43,41.65,41.43,41.56,2143900.0,39.4111,39.6204,39.4111,39.5348,2143900.0
2015-05-27 09:30:00,41.75,42.16,41.6,41.95,3230500.0,39.7155,40.1055,39.5728,39.9058,3230500.0
2015-05-27 10:00:00,41.96,42.17,41.76,42.16,1482200.0,39.9153,40.115,39.725,40.1055,1482200.0
2015-05-27 10:30:00,42.16,42.41,42.16,42.33,1146100.0,40.1055,40.3433,40.1055,40.2672,1146100.0
2015-05-27 11:00:00,42.33,42.35,41.92,42.08,1126300.0,40.2672,40.2863,39.8772,40.0294,1126300.0
2015-05-27 11:30:00,42.09,42.21,41.97,42.0,618300.0,40.0389,40.1531,39.9248,39.9533,618300.0
2015-05-27 12:00:00,42.01,42.1,41.97,41.98,479100.0,39.9628,40.0485,39.9248,39.9343,479100.0
2015-05-27 12:30:00,41.99,42.07,41.94,42.0,401700.0,39.9438,40.0199,39.8963,39.9533,401700.0
2015-05-27 13:00:00,42.0,42.13,42.0,42.13,352300.0,39.9533,40.077,39.9533,40.077,352300.0
2015-05-27 13:30:00,42.13,42.23,42.06,42.22,324700.0,40.077,40.1721,40.0104,40.1626,324700.0
2015-05-27 14:00:00,42.23,42.45,42.22,42.32,703500.0,40.1721,40.3814,40.1626,40.2577,703500.0
2015-05-27 14:30:00,42.32,42.36,42.18,42.3,353200.0,40.2577,40.2958,40.1246,40.2387,353200.0
2015-05-27 15:00:00,42.32,42.44,42.28,42.33,654200.0,40.2577,40.3719,40.2197,40.2672,654200.0
2015-05-27 15:30:00,42.33,42.37,42.22,42.25,1054100.0,40.2672,40.3053,40.1626,40.1911,1054100.0
2015-05-28 09:30:00,42.25,42.5,42.0,42.09,1168000.0,40.1911,40.429,39.9533,40.0389,1168000.0
2015-05-28 10:00:00,42.1,42.5,42.03,42.48,852400.0,40.0485,40.429,39.9819,40.4099,852400.0
2015-05-28 10:30:00,42.48,42.49,42.28,42.33,879000.0,40.4099,40.4195,40.2197,40.2672,879000.0
2015-05-28 11:00:00,42.32,42.33,42.12,42.23,725000.0,40.2577,40.2672,40.0675,40.1721,725000.0
2015-05-28 11:30:00,42.23,42.24,42.11,42.22,418400.0,40.1721,40.1816,40.058,40.1626,418400.0
2015-05-28 12:00:00,42.22,42.36,42.14,42.28,384400.0,40.1626,40.2958,40.0865,40.2197,384400.0
2015-05-28 12:30:00,42.28,42.28,41.95,41.95,560700.0,40.2197,40.2197,39.9058,39.9058,560700.0
2015-05-28 13:00:00,41.95,41.95,41.77,41.88,600000.0,39.9058,39.9058,39.7345,39.8392,600000.0
2015-05-28 13:30:00,41.88,41.97,41.81,41.84,453400.0,39.8392,39.9248,39.7726,39.8011,453400.0
2015-05-28 14:00:00,41.83,41.91,41.78,41.88,438800.0,39.7916,39.8677,39.744,39.8392,438800.0
2015-05-28 14:30:00,41.89,41.97,41.85,41.93,314300.0,39.8487,39.9248,39.8106,39.8867,314300.0
2015-05-28 15:00:00,41.93,41.99,41.89,41.93,478400.0,39.8867,39.9438,39.8487,39.8867,478400.0
2015-05-28 15:30:00,41.93,42.05,41.92,41.98,975300.0,39.8867,40.0009,39.8772,39.9343,975300.0
2015-05-29 09:30:00,41.68,42.01,41.32,41.85,2274700.0,39.6489,39.9628,39.3065,39.8106,2274700.0
2015-05-29 10:00:00,41.86,41.93,41.71,41.73,977431.0,39.8202,39.8867,39.6775,39.6965,977431.0
2015-05-29 10:30:00,41.72,41.78,41.56,41.69,730672.0,39.687,39.744,39.5348,39.6584,730672.0
2015-05-29 11:00:00,41.68,42.22,41.66,42.01,1382153.0,39.6489,40.1626,39.6299,39.9628,1382153.0
2015-05-29 11:30:00,42.0,42.41,41.98,42.34,1117618.0,39.9533,40.3433,39.9343,40.2768,1117618.0
2015-05-29 12:00:00,42.35,42.5,42.34,42.43,742120.0,40.2863,40.429,40.2768,40.3624,742120.0
2015-05-29 12:30:00,42.43,42.57,42.39,42.52,637655.0,40.3624,40.4956,40.3243,40.448,637655.0
2015-05-29 13:00:00,42.52,42.6,42.45,42.48,691707.0,40.448,40.5241,40.3814,40.4099,691707.0
2015-05-29 13:30:00,42.48,42.54,42.41,42.54,414355.0,40.4099,40.467,40.3433,40.467,414355.0
2015-05-29 14:00:00,42.53,42.55,42.3,42.31,544393.0,40.4575,40.4765,40.2387,40.2482,544393.0
2015-05-29 14:30:00,42.3,42.41,42.23,42.38,605443.0,40.2387,40.3433,40.1721,40.3148,605443.0
2015-05-29 15:00:00,42.38,42.45,42.32,42.45,574100.0,40.3148,40.3814,40.2577,40.3814,574100.0
2015-05-29 15:30:00,42.44,42.53,42.37,42.37,1498428.0,40.3719,40.4575,40.3053,40.3053,1498428.0
2015-06-01 09:30:00,42.57,42.76,42.09,42.46,1650307.0,40.4956,40.6763,40.0389,40.3909,1650307.0
2015-06-01 10:00:00,42.46,42.59,42.19,42.5,790926.0,40.3909,40.5146,40.1341,40.429,790926.0
2015-06-01 10:30:00,42.48,42.48,42.19,42.41,503446.0,40.4099,40.4099,40.1341,40.3433,503446.0
2015-06-01 11:00:00,42.4,42.53,42.16,42.18,568721.0,40.3338,40.4575,40.1055,40.1246,568721.0
2015-06-01 11:30:00,42.18,42.44,42.16,42.37,488155.0,40.1246,40.3719,40.1055,40.3053,488155.0
2015-06-01 12:00:00,42.38,42.6,42.31,42.57,542946.0,40.3148,40.5241,40.2482,40.4956,542946.0
2015-06-01 12:30:00,42.56,42.72,42.49,42.71,728053.0,40.486,40.6382,40.4195,40.6287,728053.0
2015-06-01 13:00:00,42.72,42.81,42.6,42.66,748083.0,40.6382,40.7239,40.5241,40.5812,748083.0
2015-06-01 13:30:00,42.66,43.3,42.51,43.19,1240274.0,40.5812,41.19,40.4385,41.0853,1240274.0
2015-06-01 14:00:00,43.19,44.0,43.09,43.83,5421531.0,41.0853,41.8559,40.9902,41.6942,5421531.0
2015-06-01 14:30:00,43.82,43.99,43.5,43.95,1732072.0,41.6846,41.8464,41.3802,41.8083,1732072.0
2015-06-01 15:00:00,43.95,44.38,43.93,44.27,2910543.0,41.8083,42.2174,41.7893,42.1127,2910543.0
2015-06-01 15:30:00,44.26,44.31,44.09,44.18,3080427.0,42.1032,42.1508,41.9415,42.0271,3080427.0
2015-06-02 09:30:00,43.34,43.59,43.04,43.38,3010262.0,41.228,41.4658,40.9426,41.2661,3010262.0
2015-06-02 10:00:00,43.38,43.86,43.34,43.75,1388226.0,41.2661,41.7227,41.228,41.6181,1388226.0
2015-06-02 10:30:00,43.76,43.79,43.37,43.55,1091091.0,41.6276,41.6561,41.2566,41.4278,1091091.0
2015-06-02 11:00:00,43.54,43.81,43.35,43.79,858872.0,41.4183,41.6751,41.2375,41.6561,858872.0
2015-06-02 11:30:00,43.79,43.94,43.72,43.93,656331.0,41.6561,41.7988,41.5895,41.7893,656331.0
2015-06-02 12:00:00,43.93,44.05,43.87,43.89,987815.0,41.7893,41.9034,41.7322,41.7512,987815.0
2015-06-02 12:30:00,43.88,44.09,43.74,44.07,561091.0,41.7417,41.9415,41.6085,41.9225,561091.0
2015-06-02 13:00:00,44.06,44.11,43.76,43.8,764844.0,41.9129,41.9605,41.6276,41.6656,764844.0
2015-06-02 13:30:00,43.8,43.92,43.69,43.92,620347.0,41.6656,41.7798,41.561,41.7798,620347.0
2015-06-02 14:00:00,43.91,44.0,43.83,43.9,527634.0,41.7703,41.8559,41.6942,41.7607,527634.0
2015-06-02 14:30:00,43.91,44.0,43.73,43.77,677920.0,41.7703,41.8559,41.599,41.6371,677920.0
2015-06-02 15:00:00,43.77,43.82,43.54,43.79,966245.0,41.6371,41.6846,41.4183,41.6561,966245.0
2015-06-02 15:30:00,43.79,43.88,43.73,43.77,1128059.0,41.6561,41.7417,41.599,41.6371,1128059.0
2015-06-03 09:30:00,43.35,43.91,43.01,43.1,3232847.0,41.2375,41.7703,40.9141,40.9997,3232847.0
2015-06-03 10:00:00,43.1,43.35,43.09,43.25,1402312.0,40.9997,41.2375,40.9902,41.1424,1402312.0
2015-06-03 10:30:00,43.23,43.49,43.22,43.3,1066009.0,41.1234,41.3707,41.1139,41.19,1066009.0
2015-06-03 11:00:00,43.31,43.48,43.28,43.31,624345.0,41.1995,41.3612,41.171,41.1995,624345.0
2015-06-03 11:30:00,43.32,43.49,43.2,43.24,784174.0,41.209,41.3707,41.0949,41.1329,784174.0
2015-06-03 12:00:00,43.24,43.24,43.08,43.17,681341.0,41.1329,41.1329,40.9807,41.0663,681341.0
2015-06-03 12:30:00,43.17,43.3,43.12,43.27,536264.0,41.0663,41.19,41.0188,41.1614,536264.0
2015-06-03 13:00:00,43.26,43.45,43.21,43.31,479122.0,41.1519,41.3327,41.1044,41.1995,479122.0
2015-06-03 13:30:00,43.31,43.38,43.28,43.32,327020.0,41.1995,41.2661,41.171,41.209,327020.0
2015-06-03 14:00:00,43.33,43.37,43.23,43.26,455004.0,41.2185,41.2566,41.1234,41.1519,455004.0
2015-06-03 14:30:00,43.26,43.34,43.24,43.33,453248.0,41.1519,41.228,41.1329,41.2185,453248.0
2015-06-03 15:00:00,43.33,43.39,43.26,43.29,489596.0,41.2185,41.2756,41.1519,41.1805,489596.0
2015-06-03 15:30:00,43.29,43.32,43.11,43.13,1507989.0,41.1805,41.209,41.0092,41.0283,1507989.0
2015-06-04 09:30:00,43.05,43.98,42.67,43.51,1909251.0,40.9522,41.8368,40.5907,41.3897,1909251.0
2015-06-04 10:00:00,43.51,43.53,42.98,43.28,912257.0,41.3897,41.4088,40.8856,41.171,912257.0
2015-06-04 10:30:00,43.27,43.29,42.89,42.98,709519.0,41.1614,41.1805,40.8,40.8856,709519.0
2015-06-04 11:00:00,42.97,42.97,42.54,42.71,1522100.0,40.8761,40.8761,40.467,40.6287,1522100.0
2015-06-04 11:30:00,42.72,42.81,42.56,42.66,530265.0,40.6382,40.7239,40.486,40.5812,530265.0
2015-06-04 12:00:00,42.66,42.77,42.6,42.69,349298.0,40.5812,40.6858,40.5241,40.6097,349298.0
2015-06-04 12:30:00,42.69,42.85,42.64,42.69,553711.0,40.6097,40.7619,40.5621,40.6097,553711.0
2015-06-04 13:00:00,42.69,42.69,42.32,42.38,861417.0,40.6097,40.6097,40.2577,40.3148,861417.0
2015-06-04 13:30:00,42.38,42.44,42.16,42.21,549987.0,40.3148,40.3719,40.1055,40.1531,549987.0
2015-06-04 14:00:00,42.21,42.3,42.09,42.15,606333.0,40.1531,40.2387,40.0389,40.096,606333.0
2015-06-04 14:30:00,42.15,42.21,41.94,42.07,961247.0,40.096,40.1531,39.8963,40.0199,961247.0
2015-06-04 15:00:00,42.07,42.21,41.88,41.95,1064425.0,40.0199,40.1531,39.8392,39.9058,1064425.0
2015-06-04 15:30:00,41.94,42.31,41.94,42.18,2227947.0,39.8963,40.2482,39.8963,40.1246,2227947.0
2015-06-05 09:30:00,42.23,42.45,41.91,42.38,1378937.0,40.1721,40.3814,39.8677,40.3148,1378937.0
2015-06-05 10:00:00,42.4,42.58,42.17,42.38,1079922.0,40.3338,40.5051,40.115,40.3148,1079922.0
2015-06-05 10:30:00,42.39,42.47,42.04,42.16,712834.0,40.3243,40.4004,39.9914,40.1055,712834.0
2015-06-05 11:00:00,42.16,42.28,42.07,42.13,524307.0,40.1055,40.2197,40.0199,40.077,524307.0
2015-06-05 11:30:00,42.14,42.21,41.96,42.12,595092.0,40.0865,40.1531,39.9153,40.0675,595092.0
2015-06-05 12:00:00,42.11,42.11,41.84,41.85,583166.0,40.058,40.058,39.8011,39.8106,583166.0
2015-06-05 12:30:00,41.86,41.92,41.77,41.84,488547.0,39.8202,39.8772,39.7345,39.8011,488547.0
2015-06-05 13:00:00,41.84,41.88,41.73,41.84,598874.0,39.8011,39.8392,39.6965,39.8011,598874.0
2015-06-05 13:30:00,41.84,41.93,41.77,41.83,333045.0,39.8011,39.8867,39.7345,39.7916,333045.0
2015-06-05 14:00:00,41.84,41.92,41.77,41.86,442158.0,39.8011,39.8772,39.7345,39.8202,442158.0
2015-06-05 14:30:00,41.86,41.95,41.76,41.87,469508.0,39.8202,39.9058,39.725,39.8297,469508.0
2015-06-05 15:00:00,41.86,41.87,41.75,41.82,519922.0,39.8202,39.8297,39.7155,39.7821,519922.0
2015-06-05 15:30:00,41.82,41.84,41.71,41.72,1454035.0,39.7821,39.8011,39.6775,39.687,1454035.0
2015-06-08 09:30:00,41.07,41.24,40.18,40.33,3065811.0,39.0686,39.2304,38.222,38.3647,3065811.0
2015-06-08 10:00:00,40.33,40.34,39.82,39.92,3197302.0,38.3647,38.3742,37.8796,37.9747,3197302.0
2015-06-08 10:30:00,39.92,40.14,39.65,39.7,2547515.0,37.9747,38.184,37.7178,37.7654,2547515.0
2015-06-08 11:00:00,39.7,39.82,39.43,39.44,2163613.0,37.7654,37.8796,37.5086,37.5181,2163613.0
2015-06-08 11:30:00,39.44,39.59,39.32,39.49,1605254.0,37.5181,37.6608,37.4039,37.5656,1605254.0
2015-06-08 12:00:00,39.48,39.74,39.43,39.57,1255624.0,37.5561,37.8035,37.5086,37.6417,1255624.0
2015-06-08 12:30:00,39.57,39.72,39.46,39.47,896063.0,37.6417,37.7844,37.5371,37.5466,896063.0
2015-06-08 13:00:00,39.47,39.52,39.27,39.46,1325985.0,37.5466,37.5942,37.3564,37.5371,1325985.0
2015-06-08 13:30:00,39.46,39.64,39.43,39.63,1022256.0,37.5371,37.7083,37.5086,37.6988,1022256.0
2015-06-08 14:00:00,39.63,39.73,39.52,39.72,813399.0,37.6988,37.7939,37.5942,37.7844,813399.0
2015-06-08 14:30:00,39.72,40.01,39.57,39.99,1581280.0,37.7844,38.0603,37.6417,38.0413,1581280.0
2015-06-08 15:00:00,39.98,40.0,39.63,39.82,1381477.0,38.0318,38.0508,37.6988,37.8796,1381477.0
2015-06-08 15:30:00,39.81,39.96,39.69,39.86,2529017.0,37.87,38.0127,37.7559,37.9176,2529017.0
2015-06-09 09:30:00,38.82,39.22,38.61,38.81,5852374.0,36.9283,37.3088,36.7285,36.9188,5852374.0
2015-06-09 10:00:00,38.81,38.95,38.45,38.84,2739210.0,36.9188,37.052,36.5763,36.9473,2739210.0
2015-06-09 10:30:00,38.84,39.25,38.67,39.19,2347506.0,36.9473,37.3373,36.7856,37.2803,2347506.0
2015-06-09 11:00:00,39.2,39.95,39.2,39.86,2794941.0,37.2898,38.0032,37.2898,37.9176,2794941.0
2015-06-09 11:30:00,39.85,40.46,39.85,40.28,2464929.0,37.9081,38.4884,37.9081,38.3171,2464929.0
2015-06-09 12:00:00,40.28,40.34,39.9,40.07,1156893.0,38.3171,38.3742,37.9557,38.1174,1156893.0
2015-06-09 12:30:00,40.07,40.19,39.95,40.16,683097.0,38.1174,38.2315,38.0032,38.203,683097.0
2015-06-09 13:00:00,40.16,40.4,40.16,40.21,919509.0,38.203,38.4313,38.203,38.2506,919509.0
2015-06-09 13:30:00,40.21,40.21,39.9,40.04,713374.0,38.2506,38.2506,37.9557,38.0888,713374.0
2015-06-09 14:00:00,40.05,40.18,40.0,40.07,504496.0,38.0984,38.222,38.0508,38.1174,504496.0
2015-06-09 14:30:00,40.06,40.2,40.0,40.06,546197.0,38.1079,38.241,38.0508,38.1079,546197.0
2015-06-09 15:00:00,40.06,40.06,39.83,40.05,976974.0,38.1079,38.1079,37.8891,38.0984,976974.0
2015-06-09 15:30:00,40.05,40.72,39.96,40.32,3804493.0,38.0984,38.7357,38.0127,38.3552,3804493.0
2015-06-10 09:30:00,40.21,40.32,39.7,39.91,2441910.0,38.2506,38.3552,37.7654,37.9652,2441910.0
2015-06-10 10:00:00,39.91,40.76,39.81,40.73,1570818.0,37.9652,38.7738,37.87,38.7452,1570818.0
2015-06-10 10:30:00,40.73,40.92,40.44,40.63,1514790.0,38.7452,38.926,38.4693,38.6501,1514790.0
2015-06-10 11:00:00,40.63,40.88,40.44,40.77,1122431.0,38.6501,38.8879,38.4693,38.7833,1122431.0
2015-06-10 11:30:00,40.78,41.07,40.75,41.02,1152614.0,38.7928,39.0686,38.7642,39.0211,1152614.0
2015-06-10 12:00:00,41.02,41.22,40.83,40.89,976917.0,39.0211,39.2113,38.8403,38.8974,976917.0
2015-06-10 12:30:00,40.89,40.94,40.71,40.94,598957.0,38.8974,38.945,38.7262,38.945,598957.0
2015-06-10 13:00:00,40.93,40.94,40.57,40.59,847508.0,38.9355,38.945,38.593,38.612,847508.0
2015-06-10 13:30:00,40.58,40.68,40.56,40.58,682606.0,38.6025,38.6977,38.5835,38.6025,682606.0
2015-06-10 14:00:00,40.58,40.66,40.39,40.61,771230.0,38.6025,38.6786,38.4218,38.6311,771230.0
2015-06-10 14:30:00,40.61,40.74,40.55,40.65,417771.0,38.6311,38.7547,38.574,38.6691,417771.0
2015-06-10 15:00:00,40.66,40.8,40.6,40.66,671517.0,38.6786,38.8118,38.6216,38.6786,671517.0
2015-06-10 15:30:00,40.66,40.72,40.41,40.43,1819996.0,38.6786,38.7357,38.4408,38.4598,1819996.0
2015-06-11 09:30:00,40.79,41.26,40.75,41.05,1445469.0,38.8023,39.2494,38.7642,39.0496,1445469.0
2015-06-11 10:00:00,41.05,41.08,40.62,40.66,819166.0,39.0496,39.0782,38.6406,38.6786,819166.0
2015-06-11 10:30:00,40.66,40.67,40.22,40.24,1189371.0,38.6786,38.6881,38.2601,38.2791,1189371.0
2015-06-11 11:00:00,40.24,40.44,40.24,40.44,734142.0,38.2791,38.4693,38.2791,38.4693,734142.0
2015-06-11 11:30:00,40.44,40.44,40.3,40.35,471689.0,38.4693,38.4693,38.3362,38.3837,471689.0
2015-06-11 12:00:00,40.36,40.42,40.15,40.23,520774.0,38.3932,38.4503,38.1935,38.2696,520774.0
2015-06-11 12:30:00,40.23,40.37,40.22,40.31,357092.0,38.2696,38.4028,38.2601,38.3457,357092.0
2015-06-11 13:00:00,40.31,40.32,40.1,40.25,377269.0,38.3457,38.3552,38.1459,38.2886,377269.0
2015-06-11 13:30:00,40.25,40.35,40.2,40.22,439993.0,38.2886,38.3837,38.241,38.2601,439993.0
2015-06-11 14:00:00,40.21,40.26,40.13,40.14,406689.0,38.2506,38.2981,38.1745,38.184,406689.0
2015-06-11 14:30:00,40.15,40.22,40.1,40.2,326076.0,38.1935,38.2601,38.1459,38.241,326076.0
2015-06-11 15:00:00,40.19,40.22,40.12,40.2,449251.0,38.2315,38.2601,38.1649,38.241,449251.0
2015-06-11 15:30:00,40.2,40.24,39.94,40.02,1830131.0,38.241,38.2791,37.9937,38.0698,1830131.0
2015-06-12 09:30:00,39.84,40.4,39.76,40.28,1066622.0,37.8986,38.4313,37.8225,38.3171,1066622.0
2015-06-12 10:00:00,40.3,40.74,40.27,40.68,1055969.0,38.3362,38.7547,38.3076,38.6977,1055969.0
2015-06-12 10:30:00,40.68,40.84,40.49,40.51,770654.0,38.6977,38.8499,38.5169,38.5359,770654.0
2015-06-12 11:00:00,40.51,40.8,40.51,40.76,614706.0,38.5359,38.8118,38.5359,38.7738,614706.0
2015-06-12 11:30:00,40.76,40.76,40.63,40.69,502951.0,38.7738,38.7738,38.6501,38.7072,502951.0
2015-06-12 12:00:00,40.7,40.78,40.67,40.74,340245.0,38.7167,38.7928,38.6881,38.7547,340245.0
2015-06-12 12:30:00,40.73,40.8,40.67,40.73,692714.0,38.7452,38.8118,38.6881,38.7452,692714.0
2015-06-12 13:00:00,40.73,40.95,40.64,40.94,526259.0,38.7452,38.9545,38.6596,38.945,526259.0
2015-06-12 13:30:00,40.94,41.0,40.76,40.89,521821.0,38.945,39.0021,38.7738,38.8974,521821.0
2015-06-12 14:00:00,40.9,40.97,40.83,40.96,416015.0,38.9069,38.9735,38.8403,38.964,416015.0
2015-06-12 14:30:00,40.96,40.97,40.86,40.89,649027.0,38.964,38.9735,38.8689,38.8974,649027.0
2015-06-12 15:00:00,40.89,40.97,40.84,40.93,618639.0,38.8974,38.9735,38.8499,38.9355,618639.0
2015-06-12 15:30:00,40.92,40.98,40.67,40.7,1637949.0,38.926,38.983,38.6881,38.7167,1637949.0
2015-06-15 09:30:00,40.35,41.0,40.01,40.49,1395782.0,38.3837,39.0021,38.0603,38.5169,1395782.0
2015-06-15 10:00:00,40.47,40.48,40.21,40.28,557650.0,38.4979,38.5074,38.2506,38.3171,557650.0
2015-06-15 10:30:00,40.28,40.51,40.21,40.51,507804.0,38.3171,38.5359,38.2506,38.5359,507804.0
2015-06-15 11:00:00,40.51,40.73,40.46,40.48,577635.0,38.5359,38.7452,38.4884,38.5074,577635.0
2015-06-15 11:30:00,40.49,40.69,40.47,40.65,357155.0,38.5169,38.7072,38.4979,38.6691,357155.0
2015-06-15 12:00:00,40.64,40.64,40.34,40.36,413563.0,38.6596,38.6596,38.3742,38.3932,413563.0
2015-06-15 12:30:00,40.36,40.5,40.3,40.48,336014.0,38.3932,38.5264,38.3362,38.5074,336014.0
2015-06-15 13:00:00,40.48,40.56,40.4,40.46,283804.0,38.5074,38.5835,38.4313,38.4884,283804.0
2015-06-15 13:30:00,40.46,40.52,40.3,40.33,712479.0,38.4884,38.5454,38.3362,38.3647,712479.0
2015-06-15 14:00:00,40.33,40.43,40.3,40.38,354051.0,38.3647,38.4598,38.3362,38.4123,354051.0
2015-06-15 14:30:00,40.39,40.4,40.07,40.1,569385.0,38.4218,38.4313,38.1174,38.1459,569385.0
2015-06-15 15:00:00,40.09,40.24,40.08,40.23,583494.0,38.1364,38.2791,38.1269,38.2696,583494.0
2015-06-15 15:30:00,40.22,40.34,40.06,40.06,1432635.0,38.2601,38.3742,38.1079,38.1079,1432635.0
2015-06-16 09:30:00,40.13,40.33,39.55,39.68,1210063.0,38.1745,38.3647,37.6227,37.7464,1210063.0
2015-06-16 10:00:00,39.68,39.84,39.47,39.58,916795.0,37.7464,37.8986,37.5466,37.6513,916795.0
2015-06-16 10:30:00,39.58,39.64,39.35,39.41,683773.0,37.6513,37.7083,37.4325,37.4895,683773.0
2015-06-16 11:00:00,39.42,39.64,39.41,39.55,481495.0,37.4991,37.7083,37.4895,37.6227,481495.0
2015-06-16 11:30:00,39.56,39.64,39.53,39.56,360506.0,37.6322,37.7083,37.6037,37.6322,360506.0
2015-06-16 12:00:00,39.57,39.76,39.53,39.7,498428.0,37.6417,37.8225,37.6037,37.7654,498428.0
2015-06-16 12:30:00,39.69,39.75,39.53,39.59,468649.0,37.7559,37.813,37.6037,37.6608,468649.0
2015-06-16 13:00:00,39.59,39.62,39.42,39.43,417866.0,37.6608,37.6893,37.4991,37.5086,417866.0
2015-06-16 13:30:00,39.44,39.53,39.35,39.36,394179.0,37.5181,37.6037,37.4325,37.442,394179.0
2015-06-16 14:00:00,39.37,39.5,39.32,39.46,567594.0,37.4515,37.5752,37.4039,37.5371,567594.0
2015-06-16 14:30:00,39.45,39.58,39.42,39.58,309357.0,37.5276,37.6513,37.4991,37.6513,309357.0
2015-06-16 15:00:00,39.58,39.7,39.51,39.63,544511.0,37.6513,37.7654,37.5847,37.6988,544511.0
2015-06-16 15:30:00,39.64,39.65,39.44,39.48,1485679.0,37.7083,37.7178,37.5181,37.5561,1485679.0
2015-06-17 09:30:00,39.27,39.5,38.91,39.48,1503871.0,37.3564,37.5752,37.0139,37.5561,1503871.0
2015-06-17 10:00:00,39.48,39.85,39.39,39.63,1032388.0,37.5561,37.9081,37.4705,37.6988,1032388.0
2015-06-17 10:30:00,39.63,39.92,39.62,39.87,599838.0,37.6988,37.9747,37.6893,37.9271,599838.0
2015-06-17 11:00:00,39.88,39.89,39.6,39.7,632767.0,37.9366,37.9461,37.6703,37.7654,632767.0
2015-06-17 11:30:00,39.7,39.84,39.65,39.76,382191.0,37.7654,37.8986,37.7178,37.8225,382191.0
2015-06-17 12:00:00,39.76,39.81,39.56,39.72,283946.0,37.8225,37.87,37.6322,37.7844,283946.0
2015-06-17 12:30:00,39.72,39.75,39.54,39.64,356767.0,37.7844,37.813,37.6132,37.7083,356767.0
2015-06-17 13:00:00,39.62,39.74,39.55,39.71,438608.0,37.6893,37.8035,37.6227,37.7749,438608.0
2015-06-17 13:30:00,39.71,39.73,39.6,39.63,267551.0,37.7749,37.7939,37.6703,37.6988,267551.0
2015-06-17 14:00:00,39.61,39.94,39.58,39.76,949742.0,37.6798,37.9937,37.6513,37.8225,949742.0
2015-06-17 14:30:00,39.75,40.07,39.75,39.98,786600.0,37.813,38.1174,37.813,38.0318,786600.0
2015-06-17 15:00:00,39.99,40.07,39.84,40.06,546759.0,38.0413,38.1174,37.8986,38.1079,546759.0
2015-06-17 15:30:00,40.06,40.09,39.87,39.88,1107699.0,38.1079,38.1364,37.9271,37.9366,1107699.0
2015-06-18 09:30:00,39.85,40.08,39.67,39.79,1372103.0,37.9081,38.1269,37.7369,37.851,1372103.0
2015-06-18 10:00:00,39.8,39.92,39.61,39.86,783778.0,37.8605,37.9747,37.6798,37.9176,783778.0
2015-06-18 10:30:00,39.87,39.94,39.77,39.91,627766.0,37.9271,37.9937,37.832,37.9652,627766.0
2015-06-18 11:00:00,39.92,40.09,39.91,40.08,682155.0,37.9747,38.1364,37.9652,38.1269,682155.0
2015-06-18 11:30:00,40.09,40.09,39.98,40.03,467108.0,38.1364,38.1364,38.0318,38.0793,467108.0
2015-06-18 12:00:00,40.03,40.16,39.97,40.09,627185.0,38.0793,38.203,38.0223,38.1364,627185.0
2015-06-18 12:30:00,40.09,40.18,40.06,40.1,546048.0,38.1364,38.222,38.1079,38.1459,546048.0
2015-06-18 13:00:00,40.1,40.15,40.04,40.1,341566.0,38.1459,38.1935,38.0888,38.1459,341566.0
2015-06-18 13:30:00,40.09,40.1,39.99,40.0,422522.0,38.1364,38.1459,38.0413,38.0508,422522.0
2015-06-18 14:00:00,40.0,40.06,39.96,40.0,481953.0,38.0508,38.1079,38.0127,38.0508,481953.0
2015-06-18 14:30:00,40.0,40.1,39.98,40.03,772005.0,38.0508,38.1459,38.0318,38.0793,772005.0
2015-06-18 15:00:00,40.04,40.22,40.02,40.2,1021444.0,38.0888,38.2601,38.0698,38.241,1021444.0
2015-06-18 15:30:00,40.2,40.22,39.93,39.98,1721097.0,38.241,38.2601,37.9842,38.0318,1721097.0
2015-06-19 09:30:00,40.35,41.25,40.3,41.23,3169571.0,38.3837,39.2399,38.3362,39.2209,3169571.0
2015-06-19 10:00:00,41.24,41.75,41.23,41.75,2564479.0,39.2304,39.7155,39.2209,39.7155,2564479.0
2015-06-19 10:30:00,41.75,41.75,41.38,41.41,1366047.0,39.7155,39.7155,39.3635,39.3921,1366047.0
2015-06-19 11:00:00,41.42,41.89,41.37,41.76,1126500.0,39.4016,39.8487,39.354,39.725,1126500.0
2015-06-19 11:30:00,41.77,41.88,41.54,41.59,954279.0,39.7345,39.8392,39.5157,39.5633,954279.0
2015-06-19 12:00:00,41.58,41.79,41.54,41.73,428195.0,39.5538,39.7536,39.5157,39.6965,428195.0
2015-06-19 12:30:00,41.73,41.85,41.64,41.69,721569.0,39.6965,39.8106,39.6109,39.6584,721569.0
2015-06-19 13:00:00,41.69,41.74,41.61,41.69,416088.0,39.6584,39.706,39.5823,39.6584,416088.0
2015-06-19 13:30:00,41.68,41.75,41.58,41.61,351412.0,39.6489,39.7155,39.5538,39.5823,351412.0
2015-06-19 14:00:00,41.61,41.73,41.51,41.62,615641.0,39.5823,39.6965,39.4872,39.5918,615641.0
2015-06-19 14:30:00,41.61,41.75,41.59,41.66,666537.0,39.5823,39.7155,39.5633,39.6299,666537.0
2015-06-19 15:00:00,41.65,41.67,41.46,41.46,1025903.0,39.6204,39.6394,39.4396,39.4396,1025903.0
2015-06-19 15:30:00,41.46,41.74,41.41,41.53,2450324.0,39.4396,39.706,39.3921,39.5062,2450324.0
2015-06-22 09:30:00,42.92,43.25,42.73,42.75,2877778.0,40.8285,41.1424,40.6478,40.6668,2877778.0
2015-06-22 10:00:00,42.75,42.88,42.31,42.31,1636556.0,40.6668,40.7904,40.2482,40.2482,1636556.0
2015-06-22 10:30:00,42.32,42.72,42.24,42.67,1325189.0,40.2577,40.6382,40.1816,40.5907,1325189.0
2015-06-22 11:00:00,42.66,42.8,42.59,42.68,863486.0,40.5812,40.7143,40.5146,40.6002,863486.0
2015-06-22 11:30:00,42.69,42.79,42.58,42.6,580438.0,40.6097,40.7048,40.5051,40.5241,580438.0
2015-06-22 12:00:00,42.6,42.64,42.45,42.53,599525.0,40.5241,40.5621,40.3814,40.4575,599525.0
2015-06-22 12:30:00,42.52,42.81,42.51,42.79,784649.0,40.448,40.7239,40.4385,40.7048,784649.0
2015-06-22 13:00:00,42.78,42.97,42.75,42.79,675753.0,40.6953,40.8761,40.6668,40.7048,675753.0
2015-06-22 13:30:00,42.79,42.89,42.76,42.86,422393.0,40.7048,40.8,40.6763,40.7714,422393.0
2015-06-22 14:00:00,42.86,42.93,42.83,42.92,534123.0,40.7714,40.838,40.7429,40.8285,534123.0
2015-06-22 14:30:00,42.92,42.97,42.9,42.95,822568.0,40.8285,40.8761,40.8095,40.857,822568.0
2015-06-22 15:00:00,42.95,43.1,42.95,43.05,849793.0,40.857,40.9997,40.857,40.9522,849793.0
2015-06-22 15:30:00,43.05,43.06,42.92,43.03,1910448.0,40.9522,40.9617,40.8285,40.9331,1910448.0
2015-06-23 09:30:00,42.98,43.42,42.55,42.85,2469537.0,40.8856,41.3041,40.4765,40.7619,2469537.0
2015-06-23 10:00:00,42.83,42.9,42.35,42.39,1349807.0,40.7429,40.8095,40.2863,40.3243,1349807.0
2015-06-23 10:30:00,42.4,42.69,42.37,42.69,755856.0,40.3338,40.6097,40.3053,40.6097,755856.0
2015-06-23 11:00:00,42.68,42.71,42.5,42.57,775334.0,40.6002,40.6287,40.429,40.4956,775334.0
2015-06-23 11:30:00,42.57,42.68,42.51,42.59,495411.0,40.4956,40.6002,40.4385,40.5146,495411.0
2015-06-23 12:00:00,42.59,42.64,42.52,42.56,304900.0,40.5146,40.5621,40.448,40.486,304900.0
2015-06-23 12:30:00,42.56,42.83,42.56,42.76,442521.0,40.486,40.7429,40.486,40.6763,442521.0
2015-06-23 13:00:00,42.76,42.82,42.67,42.73,341620.0,40.6763,40.7334,40.5907,40.6478,341620.0
2015-06-23 13:30:00,42.72,42.8,42.65,42.77,372050.0,40.6382,40.7143,40.5717,40.6858,372050.0
2015-06-23 14:00:00,42.77,42.8,42.59,42.63,467009.0,40.6858,40.7143,40.5146,40.5526,467009.0
2015-06-23 14:30:00,42.64,42.76,42.61,42.71,447070.0,40.5621,40.6763,40.5336,40.6287,447070.0
2015-06-23 15:00:00,42.72,42.81,42.7,42.75,567990.0,40.6382,40.7239,40.6192,40.6668,567990.0
2015-06-23 15:30:00,42.75,42.81,42.71,42.72,1006753.0,40.6668,40.7239,40.6287,40.6382,1006753.0
2015-06-24 09:30:00,42.7,42.92,42.45,42.81,884479.0,40.6192,40.8285,40.3814,40.7239,884479.0
2015-06-24 10:00:00,42.8,42.82,42.53,42.78,386193.0,40.7143,40.7334,40.4575,40.6953,386193.0
2015-06-24 10:30:00,42.77,42.8,42.53,42.58,331791.0,40.6858,40.7143,40.4575,40.5051,331791.0
2015-06-24 11:00:00,42.59,42.77,42.52,42.76,421611.0,40.5146,40.6858,40.448,40.6763,421611.0
2015-06-24 11:30:00,42.75,42.8,42.55,42.64,420053.0,40.6668,40.7143,40.4765,40.5621,420053.0
2015-06-24 12:00:00,42.64,42.64,42.36,42.38,545032.0,40.5621,40.5621,40.2958,40.3148,545032.0
2015-06-24 12:30:00,42.38,42.39,42.21,42.24,421731.0,40.3148,40.3243,40.1531,40.1816,421731.0
2015-06-24 13:00:00,42.23,42.27,42.07,42.12,624939.0,40.1721,40.2102,40.0199,40.0675,624939.0
2015-06-24 13:30:00,42.12,42.21,42.09,42.19,408957.0,40.0675,40.1531,40.0389,40.1341,408957.0
2015-06-24 14:00:00,42.19,42.2,42.11,42.15,272184.0,40.1341,40.1436,40.058,40.096,272184.0
2015-06-24 14:30:00,42.15,42.23,42.13,42.19,296867.0,40.096,40.1721,40.077,40.1341,296867.0
2015-06-24 15:00:00,42.2,42.28,42.13,42.28,540324.0,40.1436,40.2197,40.077,40.2197,540324.0
2015-06-24 15:30:00,42.28,42.29,42.19,42.25,801360.0,40.2197,40.2292,40.1341,40.1911,801360.0
2015-06-25 09:30:00,42.61,43.42,42.36,43.41,1861618.0,40.5336,41.3041,40.2958,41.2946,1861618.0
2015-06-25 10:00:00,43.42,43.42,42.76,42.89,1028502.0,41.3041,41.3041,40.6763,40.8,1028502.0
2015-06-25 10:30:00,42.88,42.92,42.66,42.7,453751.0,40.7904,40.8285,40.5812,40.6192,453751.0
2015-06-25 11:00:00,42.7,42.74,42.62,42.7,477821.0,40.6192,40.6573,40.5431,40.6192,477821.0
2015-06-25 11:30:00,42.71,42.97,42.71,42.76,436419.0,40.6287,40.8761,40.6287,40.6763,436419.0
2015-06-25 12:00:00,42.76,42.76,42.61,42.62,270355.0,40.6763,40.6763,40.5336,40.5431,270355.0
2015-06-25 12:30:00,42.62,42.74,42.62,42.7,238075.0,40.5431,40.6573,40.5431,40.6192,238075.0
2015-06-25 13:00:00,42.69,42.7,42.45,42.47,370828.0,40.6097,40.6192,40.3814,40.4004,370828.0
2015-06-25 13:30:00,42.46,42.48,42.33,42.41,282128.0,40.3909,40.4099,40.2672,40.3433,282128.0
2015-06-25 14:00:00,42.41,42.42,42.25,42.31,345452.0,40.3433,40.3529,40.1911,40.2482,345452.0
2015-06-25 14:30:00,42.31,42.37,42.2,42.24,346594.0,40.2482,40.3053,40.1436,40.1816,346594.0
2015-06-25 15:00:00,42.23,42.4,42.23,42.37,540906.0,40.1721,40.3338,40.1721,40.3053,540906.0
2015-06-25 15:30:00,42.37,42.38,42.22,42.24,853068.0,40.3053,40.3148,40.1626,40.1816,853068.0
2015-06-26 09:30:00,42.44,42.58,42.08,42.31,873381.0,40.3719,40.5051,40.0294,40.2482,873381.0
2015-06-26 10:00:00,42.33,42.46,42.24,42.32,395955.0,40.2672,40.3909,40.1816,40.2577,395955.0
2015-06-26 10:30:00,42.32,42.33,41.88,41.91,451256.0,40.2577,40.2672,39.8392,39.8677,451256.0
2015-06-26 11:00:00,41.9,42.11,41.87,42.05,341064.0,39.8582,40.058,39.8297,40.0009,341064.0
2015-06-26 11:30:00,42.05,42.08,41.84,41.87,679086.0,40.0009,40.0294,39.8011,39.8297,679086.0
2015-06-26 12:00:00,41.87,41.92,41.76,41.83,424210.0,39.8297,39.8772,39.725,39.7916,424210.0
2015-06-26 12:30:00,41.84,41.84,41.54,41.55,507078.0,39.8011,39.8011,39.5157,39.5253,507078.0
2015-06-26 13:00:00,41.55,41.64,41.39,41.55,575752.0,39.5253,39.6109,39.3731,39.5253,575752.0
2015-06-26 13:30:00,41.55,41.8,41.5,41.74,434033.0,39.5253,39.7631,39.4777,39.706,434033.0
2015-06-26 14:00:00,41.73,41.75,41.54,41.56,399709.0,39.6965,39.7155,39.5157,39.5348,399709.0
2015-06-26 14:30:00,41.56,41.61,41.48,41.52,419549.0,39.5348,39.5823,39.4587,39.4967,419549.0
2015-06-26 15:00:00,41.52,41.62,41.49,41.54,589884.0,39.4967,39.5918,39.4682,39.5157,589884.0
2015-06-26 15:30:00,41.53,41.56,41.33,41.45,1646836.0,39.5062,39.5348,39.316,39.4301,1646836.0
2015-06-29 09:30:00,40.8,41.32,40.32,40.98,3824804.0,38.8118,39.3065,38.3552,38.983,3824804.0
2015-06-29 10:00:00,40.98,41.07,40.61,40.66,2038576.0,38.983,39.0686,38.6311,38.6786,2038576.0
2015-06-29 10:30:00,40.66,40.84,40.49,40.52,1198632.0,38.6786,38.8499,38.5169,38.5454,1198632.0
2015-06-29 11:00:00,40.52,40.63,40.35,40.59,1266350.0,38.5454,38.6501,38.3837,38.612,1266350.0
2015-06-29 11:30:00,40.6,40.88,40.5,40.86,974846.0,38.6216,38.8879,38.5264,38.8689,974846.0
2015-06-29 12:00:00,40.87,40.95,40.67,40.7,1301578.0,38.8784,38.9545,38.6881,38.7167,1301578.0
2015-06-29 12:30:00,40.7,40.71,40.49,40.62,963114.0,38.7167,38.7262,38.5169,38.6406,963114.0
2015-06-29 13:00:00,40.62,40.65,40.5,40.59,857172.0,38.6406,38.6691,38.5264,38.612,857172.0
2015-06-29 13:30:00,40.58,40.64,40.28,40.32,1037478.0,38.6025,38.6596,38.3171,38.3552,1037478.0
2015-06-29 14:00:00,40.33,40.37,39.98,39.99,1306268.0,38.3647,38.4028,38.0318,38.0413,1306268.0
2015-06-29 14:30:00,39.98,40.18,39.83,39.91,1999552.0,38.0318,38.222,37.8891,37.9652,1999552.0
2015-06-29 15:00:00,39.91,39.96,39.59,39.91,4009424.0,37.9652,38.0127,37.6608,37.9652,4009424.0
2015-06-29 15:30:00,39.9,40.0,39.75,39.76,5703250.0,37.9557,38.0508,37.813,37.8225,5703250.0
2015-06-30 09:30:00,40.2,40.53,40.05,40.17,1439396.0,38.241,38.555,38.0984,38.2125,1439396.0
2015-06-30 10:00:00,40.16,40.21,39.98,40.04,997020.0,38.203,38.2506,38.0318,38.0888,997020.0
2015-06-30 10:30:00,40.05,40.31,40.01,40.25,643894.0,38.0984,38.3457,38.0603,38.2886,643894.0
2015-06-30 11:00:00,40.26,40.61,40.24,40.51,1013760.0,38.2981,38.6311,38.2791,38.5359,1013760.0
2015-06-30 11:30:00,40.51,40.57,40.11,40.11,485127.0,38.5359,38.593,38.1554,38.1554,485127.0
2015-06-30 12:00:00,40.12,40.23,40.05,40.08,350330.0,38.1649,38.2696,38.0984,38.1269,350330.0
2015-06-30 12:30:00,40.09,40.22,40.04,40.12,380195.0,38.1364,38.2601,38.0888,38.1649,380195.0
2015-06-30 13:00:00,40.11,40.18,40.03,40.15,307677.0,38.1554,38.222,38.0793,38.1935,307677.0
2015-06-30 13:30:00,40.14,40.47,40.13,40.35,523810.0,38.184,38.4979,38.1745,38.3837,523810.0
2015-06-30 14:00:00,40.34,40.54,40.22,40.26,661324.0,38.3742,38.5645,38.2601,38.2981,661324.0
2015-06-30 14:30:00,40.26,40.28,40.02,40.02,421922.0,38.2981,38.3171,38.0698,38.0698,421922.0
2015-06-30 15:00:00,40.02,40.07,39.96,40.0,547246.0,38.0698,38.1174,38.0127,38.0508,547246.0
2015-06-30 15:30:00,40.0,40.1,39.93,39.93,1502175.0,38.0508,38.1459,37.9842,37.9842,1502175.0
2015-07-01 09:30:00,40.65,40.9,40.16,40.3,1191544.0,38.6691,38.9069,38.203,38.3362,1191544.0
2015-07-01 10:00:00,40.31,40.48,40.16,40.38,1053711.0,38.3457,38.5074,38.203,38.4123,1053711.0
2015-07-01 10:30:00,40.39,40.58,40.29,40.43,591574.0,38.4218,38.6025,38.3267,38.4598,591574.0
2015-07-01 11:00:00,40.44,40.61,40.43,40.47,346933.0,38.4693,38.6311,38.4598,38.4979,346933.0
2015-07-01 11:30:00,40.47,40.52,40.29,40.31,279094.0,38.4979,38.5454,38.3267,38.3457,279094.0
2015-07-01 12:00:00,40.31,40.38,40.18,40.19,393093.0,38.3457,38.4123,38.222,38.2315,393093.0
2015-07-01 12:30:00,40.19,40.23,39.97,40.01,794729.0,38.2315,38.2696,38.0223,38.0603,794729.0
2015-07-01 13:00:00,40.01,40.1,39.88,40.09,706110.0,38.0603,38.1459,37.9366,38.1364,706110.0
2015-07-01 13:30:00,40.09,40.13,38.21,38.24,2465622.0,38.1364,38.1745,36.348,36.3766,2465622.0
2015-07-01 14:00:00,38.22,38.9,37.8,38.17,6487548.0,36.3575,37.0044,35.958,36.31,6487548.0
2015-07-01 14:30:00,38.18,39.01,38.1,38.98,3708404.0,36.3195,37.109,36.2434,37.0805,3708404.0
2015-07-01 15:00:00,38.99,39.04,38.83,38.84,2621393.0,37.09,37.1376,36.9378,36.9473,2621393.0
2015-07-01 15:30:00,38.84,38.92,38.72,38.79,2800131.0,36.9473,37.0234,36.8332,36.8998,2800131.0
2015-07-02 09:30:00,39.02,39.65,38.4,39.62,2391177.0,37.1185,37.7178,36.5288,37.6893,2391177.0
2015-07-02 10:00:00,39.61,39.81,39.22,39.23,1293840.0,37.6798,37.87,37.3088,37.3183,1293840.0
2015-07-02 10:30:00,39.22,39.37,39.0,39.01,714242.0,37.3088,37.4515,37.0995,37.109,714242.0
2015-07-02 11:00:00,39.01,39.02,38.78,38.94,658290.0,37.109,37.1185,36.8902,37.0424,658290.0
2015-07-02 11:30:00,38.94,39.01,38.76,38.86,737646.0,37.0424,37.109,36.8712,36.9663,737646.0
2015-07-02 12:00:00,38.86,38.89,38.73,38.83,564104.0,36.9663,36.9949,36.8427,36.9378,564104.0
2015-07-02 12:30:00,38.84,38.86,38.75,38.85,394817.0,36.9473,36.9663,36.8617,36.9568,394817.0
2015-07-02 13:00:00,38.86,38.87,38.77,38.83,415841.0,36.9663,36.9759,36.8807,36.9378,415841.0
2015-07-02 13:30:00,38.83,39.04,38.82,38.95,531127.0,36.9378,37.1376,36.9283,37.052,531127.0
2015-07-02 14:00:00,38.96,39.15,38.94,39.11,545612.0,37.0615,37.2422,37.0424,37.2042,545612.0
2015-07-02 14:30:00,39.11,39.13,38.96,39.01,457761.0,37.2042,37.2232,37.0615,37.109,457761.0
2015-07-02 15:00:00,39.02,39.18,39.02,39.12,491513.0,37.1185,37.2707,37.1185,37.2137,491513.0
2015-07-02 15:30:00,39.12,39.13,39.0,39.02,1030586.0,37.2137,37.2232,37.0995,37.1185,1030586.0
2015-07-06 09:30:00,39.09,39.71,39.09,39.52,1072906.0,37.1851,37.7749,37.1851,37.5942,1072906.0
2015-07-06 10:00:00,39.52,39.89,39.44,39.68,726460.0,37.5942,37.9461,37.5181,37.7464,726460.0
2015-07-06 10:30:00,39.68,40.0,39.58,39.81,624757.0,37.7464,38.0508,37.6513,37.87,624757.0
2015-07-06 11:00:00,39.82,39.88,39.42,39.44,526585.0,37.8796,37.9366,37.4991,37.5181,526585.0
2015-07-06 11:30:00,39.44,39.58,39.41,39.58,428840.0,37.5181,37.6513,37.4895,37.6513,428840.0
2015-07-06 12:00:00,39.57,39.64,39.45,39.45,452451.0,37.6417,37.7083,37.5276,37.5276,452451.0
2015-07-06 12:30:00,39.46,39.53,39.27,39.28,505980.0,37.5371,37.6037,37.3564,37.3659,505980.0
2015-07-06 13:00:00,39.28,39.4,39.2,39.34,531761.0,37.3659,37.48,37.2898,37.423,531761.0
2015-07-06 13:30:00,39.34,39.47,39.3,39.32,323315.0,37.423,37.5466,37.3849,37.4039,323315.0
2015-07-06 14:00:00,39.32,39.33,39.13,39.17,507624.0,37.4039,37.4134,37.2232,37.2612,507624.0
2015-07-06 14:30:00,39.17,39.4,39.08,39.31,591813.0,37.2612,37.48,37.1756,37.3944,591813.0
2015-07-06 15:00:00,39.31,39.65,39.3,39.61,602309.0,37.3944,37.7178,37.3849,37.6798,602309.0
2015-07-06 15:30:00,39.62,39.78,39.6,39.72,1130761.0,37.6893,37.8415,37.6703,37.7844,1130761.0
2015-07-07 09:30:00,39.93,40.36,39.35,39.47,1422561.0,37.9842,38.3932,37.4325,37.5466,1422561.0
2015-07-07 10:00:00,39.46,39.95,39.44,39.82,820889.0,37.5371,38.0032,37.5181,37.8796,820889.0
2015-07-07 10:30:00,39.83,39.84,39.33,39.36,909323.0,37.8891,37.8986,37.4134,37.442,909323.0
2015-07-07 11:00:00,39.36,39.5,39.28,39.45,632555.0,37.442,37.5752,37.3659,37.5276,632555.0
2015-07-07 11:30:00,39.46,39.67,39.26,39.62,593854.0,37.5371,37.7369,37.3468,37.6893,593854.0
2015-07-07 12:00:00,39.64,39.93,39.58,39.9,497798.0,37.7083,37.9842,37.6513,37.9557,497798.0
2015-07-07 12:30:00,39.91,40.07,39.84,40.0,392108.0,37.9652,38.1174,37.8986,38.0508,392108.0
2015-07-07 13:00:00,40.01,40.28,39.97,40.25,499702.0,38.0603,38.3171,38.0223,38.2886,499702.0
2015-07-07 13:30:00,40.25,40.28,40.14,40.19,475351.0,38.2886,38.3171,38.184,38.2315,475351.0
2015-07-07 14:00:00,40.19,40.28,40.05,40.13,422971.0,38.2315,38.3171,38.0984,38.1745,422971.0
2015-07-07 14:30:00,40.13,40.6,40.07,40.59,741035.0,38.1745,38.6216,38.1174,38.612,741035.0
2015-07-07 15:00:00,40.59,40.74,40.42,40.59,777657.0,38.612,38.7547,38.4503,38.612,777657.0
2015-07-07 15:30:00,40.58,40.71,40.53,40.67,1156191.0,38.6025,38.7262,38.555,38.6881,1156191.0
2015-07-08 09:30:00,40.3,40.31,39.82,39.98,1131560.0,38.3362,38.3457,37.8796,38.0318,1131560.0
2015-07-08 10:00:00,39.98,39.98,39.69,39.81,936506.0,38.0318,38.0318,37.7559,37.87,936506.0
2015-07-08 10:30:00,39.81,39.85,39.59,39.73,960319.0,37.87,37.9081,37.6608,37.7939,960319.0
2015-07-08 11:00:00,39.73,39.89,39.64,39.76,794333.0,37.7939,37.9461,37.7083,37.8225,794333.0
2015-07-08 11:30:00,39.76,39.87,39.51,39.6,548666.0,37.8225,37.9271,37.5847,37.6703,548666.0
2015-07-08 12:00:00,39.6,39.81,39.53,39.8,453953.0,37.6703,37.87,37.6037,37.8605,453953.0
2015-07-08 12:30:00,39.79,39.8,39.52,39.74,453827.0,37.851,37.8605,37.5942,37.8035,453827.0
2015-07-08 13:00:00,39.75,39.98,39.62,39.98,481712.0,37.813,38.0318,37.6893,38.0318,481712.0
2015-07-08 13:30:00,39.98,39.99,39.73,39.87,330051.0,38.0318,38.0413,37.7939,37.9271,330051.0
2015-07-08 14:00:00,39.87,39.99,39.65,39.69,629151.0,37.9271,38.0413,37.7178,37.7559,629151.0
2015-07-08 14:30:00,39.7,39.7,39.14,39.31,1021145.0,37.7654,37.7654,37.2327,37.3944,1021145.0
2015-07-08 15:00:00,39.32,39.54,39.3,39.39,750071.0,37.4039,37.6132,37.3849,37.4705,750071.0
2015-07-08 15:30:00,39.39,39.51,39.31,39.32,1485231.0,37.4705,37.5847,37.3944,37.4039,1485231.0
2015-07-09 09:30:00,39.84,40.22,39.78,40.01,1403857.0,37.8986,38.2601,37.8415,38.0603,1403857.0
2015-07-09 10:00:00,40.0,40.04,39.77,39.82,745768.0,38.0508,38.0888,37.832,37.8796,745768.0
2015-07-09 10:30:00,39.82,40.13,39.81,40.03,552077.0,37.8796,38.1745,37.87,38.0793,552077.0
2015-07-09 11:00:00,40.02,40.28,39.97,40.05,477084.0,38.0698,38.3171,38.0223,38.0984,477084.0
2015-07-09 11:30:00,40.04,40.1,40.0,40.01,290874.0,38.0888,38.1459,38.0508,38.0603,290874.0
2015-07-09 12:00:00,40.01,40.28,40.0,40.21,504485.0,38.0603,38.3171,38.0508,38.2506,504485.0
2015-07-09 12:30:00,40.21,40.28,40.12,40.22,427740.0,38.2506,38.3171,38.1649,38.2601,427740.0
2015-07-09 13:00:00,40.21,40.23,39.99,39.99,395263.0,38.2506,38.2696,38.0413,38.0413,395263.0
2015-07-09 13:30:00,39.99,40.14,39.99,40.06,256042.0,38.0413,38.184,38.0413,38.1079,256042.0
2015-07-09 14:00:00,40.05,40.17,39.97,39.98,588205.0,38.0984,38.2125,38.0223,38.0318,588205.0
2015-07-09 14:30:00,39.98,39.99,39.67,39.89,880021.0,38.0318,38.0413,37.7369,37.9461,880021.0
2015-07-09 15:00:00,39.89,40.0,39.85,39.92,311611.0,37.9461,38.0508,37.9081,37.9747,311611.0
2015-07-09 15:30:00,39.92,39.94,39.65,39.67,969644.0,37.9747,37.9937,37.7178,37.7369,969644.0
2015-07-10 09:30:00,40.51,41.59,40.5,41.07,2172672.0,38.5359,39.5633,38.5264,39.0686,2172672.0
2015-07-10 10:00:00,41.08,41.64,41.08,41.46,1729980.0,39.0782,39.6109,39.0782,39.4396,1729980.0
2015-07-10 10:30:00,41.45,41.45,40.95,40.99,1398351.0,39.4301,39.4301,38.9545,38.9925,1398351.0
2015-07-10 11:00:00,40.99,41.16,40.95,41.01,1322831.0,38.9925,39.1543,38.9545,39.0116,1322831.0
2015-07-10 11:30:00,41.01,41.07,40.9,41.0,1112705.0,39.0116,39.0686,38.9069,39.0021,1112705.0
2015-07-10 12:00:00,41.0,41.06,40.97,41.03,808823.0,39.0021,39.0591,38.9735,39.0306,808823.0
2015-07-10 12:30:00,41.04,41.04,40.83,41.0,575155.0,39.0401,39.0401,38.8403,39.0021,575155.0
2015-07-10 13:00:00,41.0,41.16,40.99,41.12,1554200.0,39.0021,39.1543,38.9925,39.1162,1554200.0
2015-07-10 13:30:00,41.12,41.21,41.05,41.2,479330.0,39.1162,39.2018,39.0496,39.1923,479330.0
2015-07-10 14:00:00,41.2,41.42,41.17,41.4,746556.0,39.1923,39.4016,39.1638,39.3826,746556.0
2015-07-10 14:30:00,41.4,41.57,41.31,41.4,998001.0,39.3826,39.5443,39.297,39.3826,998001.0
2015-07-10 15:00:00,41.4,41.43,41.26,41.27,902876.0,39.3826,39.4111,39.2494,39.2589,902876.0
2015-07-10 15:30:00,41.26,41.35,41.19,41.21,1648368.0,39.2494,39.335,39.1828,39.2018,1648368.0
2015-07-13 09:30:00,41.95,42.64,41.93,42.61,2331600.0,39.9058,40.5621,39.8867,40.5336,2331600.0
2015-07-13 10:00:00,42.62,42.68,42.29,42.37,1288125.0,40.5431,40.6002,40.2292,40.3053,1288125.0
2015-07-13 10:30:00,42.36,42.59,42.34,42.46,775099.0,40.2958,40.5146,40.2768,40.3909,775099.0
2015-07-13 11:00:00,42.45,42.59,42.37,42.45,499370.0,40.3814,40.5146,40.3053,40.3814,499370.0
2015-07-13 11:30:00,42.45,42.64,42.42,42.59,618400.0,40.3814,40.5621,40.3529,40.5146,618400.0
2015-07-13 12:00:00,42.59,42.6,42.39,42.48,610348.0,40.5146,40.5241,40.3243,40.4099,610348.0
2015-07-13 12:30:00,42.48,42.5,42.33,42.39,429184.0,40.4099,40.429,40.2672,40.3243,429184.0
2015-07-13 13:00:00,42.39,42.71,42.35,42.69,720461.0,40.3243,40.6287,40.2863,40.6097,720461.0
2015-07-13 13:30:00,42.69,42.7,42.5,42.56,413037.0,40.6097,40.6192,40.429,40.486,413037.0
2015-07-13 14:00:00,42.56,42.72,42.53,42.68,537409.0,40.486,40.6382,40.4575,40.6002,537409.0
2015-07-13 14:30:00,42.68,42.7,42.53,42.63,401921.0,40.6002,40.6192,40.4575,40.5526,401921.0
2015-07-13 15:00:00,42.64,42.66,42.36,42.48,1127026.0,40.5621,40.5812,40.2958,40.4099,1127026.0
2015-07-13 15:30:00,42.48,42.51,42.33,42.42,1441809.0,40.4099,40.4385,40.2672,40.3529,1441809.0
2015-07-14 09:30:00,42.05,42.17,41.29,41.31,2162747.0,40.0009,40.115,39.2779,39.297,2162747.0
2015-07-14 10:00:00,41.3,41.94,41.3,41.88,1007459.0,39.2874,39.8963,39.2874,39.8392,1007459.0
2015-07-14 10:30:00,41.88,42.12,41.87,42.0,1220528.0,39.8392,40.0675,39.8297,39.9533,1220528.0
2015-07-14 11:00:00,42.0,42.46,41.99,42.44,915342.0,39.9533,40.3909,39.9438,40.3719,915342.0
2015-07-14 11:30:00,42.45,42.46,42.18,42.18,534437.0,40.3814,40.3909,40.1246,40.1246,534437.0
2015-07-14 12:00:00,42.18,42.21,41.86,41.95,627736.0,40.1246,40.1531,39.8202,39.9058,627736.0
2015-07-14 12:30:00,41.95,41.96,41.78,41.93,442108.0,39.9058,39.9153,39.744,39.8867,442108.0
2015-07-14 13:00:00,41.93,42.18,41.85,42.18,481712.0,39.8867,40.1246,39.8106,40.1246,481712.0
2015-07-14 13:30:00,42.18,42.18,42.01,42.04,583512.0,40.1246,40.1246,39.9628,39.9914,583512.0
2015-07-14 14:00:00,42.03,42.15,41.96,42.15,681869.0,39.9819,40.096,39.9153,40.096,681869.0
2015-07-14 14:30:00,42.14,42.18,41.99,41.99,468071.0,40.0865,40.1246,39.9438,39.9438,468071.0
2015-07-14 15:00:00,42.0,42.08,41.94,42.02,589509.0,39.9533,40.0294,39.8963,39.9724,589509.0
2015-07-14 15:30:00,42.03,42.08,41.94,42.05,2005048.0,39.9819,40.0294,39.8963,40.0009,2005048.0
2015-07-15 09:30:00,41.39,41.4,40.39,40.77,2946242.0,39.3731,39.3826,38.4218,38.7833,2946242.0
2015-07-15 10:00:00,40.75,41.09,40.6,41.07,1544733.0,38.7642,39.0877,38.6216,39.0686,1544733.0
2015-07-15 10:30:00,41.07,41.15,40.93,41.08,824122.0,39.0686,39.1447,38.9355,39.0782,824122.0
2015-07-15 11:00:00,41.06,41.28,41.03,41.2,855383.0,39.0591,39.2684,39.0306,39.1923,855383.0
2015-07-15 11:30:00,41.2,41.2,40.94,41.11,598568.0,39.1923,39.1923,38.945,39.1067,598568.0
2015-07-15 12:00:00,41.12,41.45,41.04,41.43,856034.0,39.1162,39.4301,39.0401,39.4111,856034.0
2015-07-15 12:30:00,41.42,41.63,41.23,41.61,767754.0,39.4016,39.6014,39.2209,39.5823,767754.0
2015-07-15 13:00:00,41.62,42.22,41.57,42.06,1582448.0,39.5918,40.1626,39.5443,40.0104,1582448.0
2015-07-15 13:30:00,42.05,42.06,41.92,42.0,779638.0,40.0009,40.0104,39.8772,39.9533,779638.0
2015-07-15 14:00:00,42.0,42.1,41.89,42.01,631618.0,39.9533,40.0485,39.8487,39.9628,631618.0
2015-07-15 14:30:00,42.01,42.01,41.51,41.64,1070876.0,39.9628,39.9628,39.4872,39.6109,1070876.0
2015-07-15 15:00:00,41.65,41.72,41.53,41.62,695344.0,39.6204,39.687,39.5062,39.5918,695344.0
2015-07-15 15:30:00,41.62,41.62,41.34,41.54,1546815.0,39.5918,39.5918,39.3255,39.5157,1546815.0
2015-07-16 09:30:00,41.81,42.05,41.48,41.48,840750.0,39.7726,40.0009,39.4587,39.4587,840750.0
2015-07-16 10:00:00,41.5,41.72,41.48,41.66,620989.0,39.4777,39.687,39.4587,39.6299,620989.0
2015-07-16 10:30:00,41.67,42.02,41.62,41.94,890248.0,39.6394,39.9724,39.5918,39.8963,890248.0
2015-07-16 11:00:00,41.95,42.01,41.86,41.95,522028.0,39.9058,39.9628,39.8202,39.9058,522028.0
2015-07-16 11:30:00,41.95,42.22,41.94,42.17,1284257.0,39.9058,40.1626,39.8963,40.115,1284257.0
2015-07-16 12:00:00,42.17,42.2,42.0,42.08,862307.0,40.115,40.1436,39.9533,40.0294,862307.0
2015-07-16 12:30:00,42.09,42.1,41.74,41.85,643796.0,40.0389,40.0485,39.706,39.8106,643796.0
2015-07-16 13:00:00,41.85,41.93,41.72,41.77,426452.0,39.8106,39.8867,39.687,39.7345,426452.0
2015-07-16 13:30:00,41.77,41.78,41.41,41.45,655653.0,39.7345,39.744,39.3921,39.4301,655653.0
2015-07-16 14:00:00,41.45,41.55,41.41,41.41,458800.0,39.4301,39.5253,39.3921,39.3921,458800.0
2015-07-16 14:30:00,41.42,41.57,41.41,41.53,355606.0,39.4016,39.5443,39.3921,39.5062,355606.0
2015-07-16 15:00:00,41.53,41.65,41.47,41.63,425478.0,39.5062,39.6204,39.4492,39.6014,425478.0
2015-07-16 15:30:00,41.63,41.66,41.3,41.38,1468991.0,39.6014,39.6299,39.2874,39.3635,1468991.0
2015-07-17 09:30:00,41.41,41.74,41.26,41.69,1223589.0,39.3921,39.706,39.2494,39.6584,1223589.0
2015-07-17 10:00:00,41.68,41.72,41.24,41.5,720130.0,39.6489,39.687,39.2304,39.4777,720130.0
2015-07-17 10:30:00,41.49,41.84,41.42,41.74,1051625.0,39.4682,39.8011,39.4016,39.706,1051625.0
2015-07-17 11:00:00,41.74,41.81,41.66,41.78,667485.0,39.706,39.7726,39.6299,39.744,667485.0
2015-07-17 11:30:00,41.78,41.81,41.68,41.69,509215.0,39.744,39.7726,39.6489,39.6584,509215.0
2015-07-17 12:00:00,41.69,41.75,41.65,41.66,508578.0,39.6584,39.7155,39.6204,39.6299,508578.0
2015-07-17 12:30:00,41.66,41.66,41.33,41.44,554512.0,39.6299,39.6299,39.316,39.4206,554512.0
2015-07-17 13:00:00,41.44,41.56,41.43,41.48,538756.0,39.4206,39.5348,39.4111,39.4587,538756.0
2015-07-17 13:30:00,41.48,41.55,41.34,41.47,476671.0,39.4587,39.5253,39.3255,39.4492,476671.0
2015-07-17 14:00:00,41.47,41.53,41.43,41.51,202143.0,39.4492,39.5062,39.4111,39.4872,202143.0
2015-07-17 14:30:00,41.51,41.57,41.41,41.45,305001.0,39.4872,39.5443,39.3921,39.4301,305001.0
2015-07-17 15:00:00,41.45,41.45,41.4,41.43,350800.0,39.4301,39.4301,39.3826,39.4111,350800.0
2015-07-17 15:30:00,41.44,41.45,41.36,41.4,1471227.0,39.4206,39.4301,39.3445,39.3826,1471227.0
2015-07-20 09:30:00,41.55,41.71,40.5,40.54,1217008.0,39.5253,39.6775,38.5264,38.5645,1217008.0
2015-07-20 10:00:00,40.55,40.91,40.52,40.83,716427.0,38.574,38.9164,38.5454,38.8403,716427.0
2015-07-20 10:30:00,40.82,40.99,40.77,40.87,412257.0,38.8308,38.9925,38.7833,38.8784,412257.0
2015-07-20 11:00:00,40.88,40.91,40.66,40.85,452317.0,38.8879,38.9164,38.6786,38.8594,452317.0
2015-07-20 11:30:00,40.86,40.88,40.71,40.78,294507.0,38.8689,38.8879,38.7262,38.7928,294507.0
2015-07-20 12:00:00,40.79,40.83,40.63,40.63,335254.0,38.8023,38.8403,38.6501,38.6501,335254.0
2015-07-20 12:30:00,40.64,40.68,40.46,40.49,578329.0,38.6596,38.6977,38.4884,38.5169,578329.0
2015-07-20 13:00:00,40.49,40.64,40.48,40.62,331458.0,38.5169,38.6596,38.5074,38.6406,331458.0
2015-07-20 13:30:00,40.63,40.72,40.61,40.67,354749.0,38.6501,38.7357,38.6311,38.6881,354749.0
2015-07-20 14:00:00,40.66,40.81,40.66,40.76,405143.0,38.6786,38.8213,38.6786,38.7738,405143.0
2015-07-20 14:30:00,40.76,40.76,40.44,40.48,480433.0,38.7738,38.7738,38.4693,38.5074,480433.0
2015-07-20 15:00:00,40.48,40.65,40.48,40.65,346648.0,38.5074,38.6691,38.5074,38.6691,346648.0
2015-07-20 15:30:00,40.65,40.65,40.49,40.55,1159437.0,38.6691,38.6691,38.5169,38.574,1159437.0
2015-07-21 09:30:00,40.5,41.3,40.49,41.19,1009797.0,38.5264,39.2874,38.5169,39.1828,1009797.0
2015-07-21 10:00:00,41.21,41.3,40.99,41.18,554175.0,39.2018,39.2874,38.9925,39.1733,554175.0
2015-07-21 10:30:00,41.18,41.2,40.75,40.77,510539.0,39.1733,39.1923,38.7642,38.7833,510539.0
2015-07-21 11:00:00,40.77,41.03,40.75,41.03,373926.0,38.7833,39.0306,38.7642,39.0306,373926.0
2015-07-21 11:30:00,41.04,41.16,40.89,40.98,318666.0,39.0401,39.1543,38.8974,38.983,318666.0
2015-07-21 12:00:00,40.99,41.03,40.88,40.99,260625.0,38.9925,39.0306,38.8879,38.9925,260625.0
2015-07-21 12:30:00,41.0,41.06,40.95,40.97,255807.0,39.0021,39.0591,38.9545,38.9735,255807.0
2015-07-21 13:00:00,40.97,40.98,40.86,40.9,297768.0,38.9735,38.983,38.8689,38.9069,297768.0
2015-07-21 13:30:00,40.9,41.01,40.85,41.0,242269.0,38.9069,39.0116,38.8594,39.0021,242269.0
2015-07-21 14:00:00,40.99,41.01,40.9,40.98,458630.0,38.9925,39.0116,38.9069,38.983,458630.0
2015-07-21 14:30:00,40.98,41.04,40.88,40.92,437215.0,38.983,39.0401,38.8879,38.926,437215.0
2015-07-21 15:00:00,40.91,40.97,40.87,40.93,408642.0,38.9164,38.9735,38.8784,38.9355,408642.0
2015-07-21 15:30:00,40.93,40.95,40.87,40.9,1479118.0,38.9355,38.9545,38.8784,38.9069,1479118.0
2015-07-22 09:30:00,40.96,41.31,40.96,41.16,738252.0,38.964,39.297,38.964,39.1543,738252.0
2015-07-22 10:00:00,41.17,41.6,41.15,41.21,768801.0,39.1638,39.5728,39.1447,39.2018,768801.0
2015-07-22 10:30:00,41.21,41.36,41.12,41.3,480070.0,39.2018,39.3445,39.1162,39.2874,480070.0
2015-07-22 11:00:00,41.3,41.42,41.17,41.28,498367.0,39.2874,39.4016,39.1638,39.2684,498367.0
2015-07-22 11:30:00,41.29,41.5,41.24,41.48,548441.0,39.2779,39.4777,39.2304,39.4587,548441.0
2015-07-22 12:00:00,41.48,41.5,41.2,41.34,372767.0,39.4587,39.4777,39.1923,39.3255,372767.0
2015-07-22 12:30:00,41.35,41.48,41.3,41.44,258781.0,39.335,39.4587,39.2874,39.4206,258781.0
2015-07-22 13:00:00,41.43,41.5,41.34,41.48,412235.0,39.4111,39.4777,39.3255,39.4587,412235.0
2015-07-22 13:30:00,41.48,41.55,41.4,41.43,372100.0,39.4587,39.5253,39.3826,39.4111,372100.0
2015-07-22 14:00:00,41.44,41.52,41.4,41.5,456288.0,39.4206,39.4967,39.3826,39.4777,456288.0
2015-07-22 14:30:00,41.49,41.61,41.48,41.6,693438.0,39.4682,39.5823,39.4587,39.5728,693438.0
2015-07-22 15:00:00,41.59,41.6,41.46,41.48,679555.0,39.5633,39.5728,39.4396,39.4587,679555.0
2015-07-22 15:30:00,41.48,41.5,41.41,41.44,1418985.0,39.4587,39.4777,39.3921,39.4206,1418985.0
2015-07-23 09:30:00,42.76,43.81,42.75,43.2,3944970.0,40.6763,41.6751,40.6668,41.0949,3944970.0
2015-07-23 10:00:00,43.2,43.43,42.99,43.05,1362433.0,41.0949,41.3136,40.8951,40.9522,1362433.0
2015-07-23 10:30:00,43.05,43.07,42.84,42.95,945962.0,40.9522,40.9712,40.7524,40.857,945962.0
2015-07-23 11:00:00,42.96,42.96,42.63,42.78,913319.0,40.8665,40.8665,40.5526,40.6953,913319.0
2015-07-23 11:30:00,42.78,42.88,42.69,42.75,464717.0,40.6953,40.7904,40.6097,40.6668,464717.0
2015-07-23 12:00:00,42.74,42.75,42.42,42.55,572235.0,40.6573,40.6668,40.3529,40.4765,572235.0
2015-07-23 12:30:00,42.54,42.55,42.35,42.47,555531.0,40.467,40.4765,40.2863,40.4004,555531.0
2015-07-23 13:00:00,42.47,42.48,42.02,42.04,690189.0,40.4004,40.4099,39.9724,39.9914,690189.0
2015-07-23 13:30:00,42.05,42.7,42.0,42.66,703455.0,40.0009,40.6192,39.9533,40.5812,703455.0
2015-07-23 14:00:00,42.67,42.82,42.52,42.59,984460.0,40.5907,40.7334,40.448,40.5146,984460.0
2015-07-23 14:30:00,42.61,42.73,42.42,42.58,613379.0,40.5336,40.6478,40.3529,40.5051,613379.0
2015-07-23 15:00:00,42.58,42.58,42.06,42.4,1022275.0,40.5051,40.5051,40.0104,40.3338,1022275.0
2015-07-23 15:30:00,42.39,42.62,42.38,42.61,2494024.0,40.3243,40.5431,40.3148,40.5336,2494024.0
2015-07-24 09:30:00,43.0,43.11,41.02,42.04,3298986.0,40.9046,41.0092,39.0211,39.9914,3298986.0
2015-07-24 10:00:00,42.03,42.29,41.75,41.77,1213835.0,39.9819,40.2292,39.7155,39.7345,1213835.0
2015-07-24 10:30:00,41.77,41.77,41.03,41.04,1110407.0,39.7345,39.7345,39.0306,39.0401,1110407.0
2015-07-24 11:00:00,41.04,41.92,41.03,41.91,917799.0,39.0401,39.8772,39.0306,39.8677,917799.0
2015-07-24 11:30:00,41.91,41.95,41.72,41.87,549421.0,39.8677,39.9058,39.687,39.8297,549421.0
2015-07-24 12:00:00,41.85,41.95,41.82,41.85,325698.0,39.8106,39.9058,39.7821,39.8106,325698.0
2015-07-24 12:30:00,41.86,41.87,41.64,41.68,345174.0,39.8202,39.8297,39.6109,39.6489,345174.0
2015-07-24 13:00:00,41.68,41.7,41.31,41.33,655156.0,39.6489,39.6679,39.297,39.316,655156.0
2015-07-24 13:30:00,41.32,41.34,41.02,41.23,902154.0,39.3065,39.3255,39.0211,39.2209,902154.0
2015-07-24 14:00:00,41.23,41.24,40.46,40.49,1122377.0,39.2209,39.2304,38.4884,38.5169,1122377.0
2015-07-24 14:30:00,40.48,40.59,40.17,40.4,1307244.0,38.5074,38.612,38.2125,38.4313,1307244.0
2015-07-24 15:00:00,40.4,40.53,40.17,40.2,1260334.0,38.4313,38.555,38.2125,38.241,1260334.0
2015-07-24 15:30:00,40.2,40.23,39.62,39.63,4086504.0,38.241,38.2696,37.6893,37.6988,4086504.0
2015-07-27 09:30:00,39.63,40.3,38.9,40.05,1963626.0,37.6988,38.3362,37.0044,38.0984,1963626.0
2015-07-27 10:00:00,40.05,40.13,39.47,39.7,1041104.0,38.0984,38.1745,37.5466,37.7654,1041104.0
2015-07-27 10:30:00,39.7,40.04,39.64,39.82,702571.0,37.7654,38.0888,37.7083,37.8796,702571.0
2015-07-27 11:00:00,39.82,40.23,39.82,40.19,735378.0,37.8796,38.2696,37.8796,38.2315,735378.0
2015-07-27 11:30:00,40.2,40.23,39.99,40.09,566190.0,38.241,38.2696,38.0413,38.1364,566190.0
2015-07-27 12:00:00,40.09,40.24,40.05,40.07,567657.0,38.1364,38.2791,38.0984,38.1174,567657.0
2015-07-27 12:30:00,40.07,40.42,40.04,40.41,677450.0,38.1174,38.4503,38.0888,38.4408,677450.0
2015-07-27 13:00:00,40.41,40.52,40.2,40.39,573250.0,38.4408,38.5454,38.241,38.4218,573250.0
2015-07-27 13:30:00,40.39,40.81,40.34,40.74,1117254.0,38.4218,38.8213,38.3742,38.7547,1117254.0
2015-07-27 14:00:00,40.73,40.73,40.5,40.54,433837.0,38.7452,38.7452,38.5264,38.5645,433837.0
2015-07-27 14:30:00,40.54,40.62,40.28,40.33,446910.0,38.5645,38.6406,38.3171,38.3647,446910.0
2015-07-27 15:00:00,40.32,40.46,40.14,40.19,643015.0,38.3552,38.4884,38.184,38.2315,643015.0
2015-07-27 15:30:00,40.18,40.26,40.02,40.15,1388370.0,38.222,38.2981,38.0698,38.1935,1388370.0
2015-07-28 09:30:00,40.18,41.08,40.18,40.89,1303336.0,38.222,39.0782,38.222,38.8974,1303336.0
2015-07-28 10:00:00,40.87,41.11,40.48,40.62,878112.0,38.8784,39.1067,38.5074,38.6406,878112.0
2015-07-28 10:30:00,40.61,40.85,40.49,40.73,762970.0,38.6311,38.8594,38.5169,38.7452,762970.0
2015-07-28 11:00:00,40.73,41.07,40.69,40.82,666825.0,38.7452,39.0686,38.7072,38.8308,666825.0
2015-07-28 11:30:00,40.83,41.13,40.82,41.11,543470.0,38.8403,39.1257,38.8308,39.1067,543470.0
2015-07-28 12:00:00,41.12,41.14,40.9,41.1,309187.0,39.1162,39.1352,38.9069,39.0972,309187.0
2015-07-28 12:30:00,41.11,41.12,40.81,40.93,286347.0,39.1067,39.1162,38.8213,38.9355,286347.0
2015-07-28 13:00:00,40.95,41.26,40.89,41.17,344416.0,38.9545,39.2494,38.8974,39.1638,344416.0
2015-07-28 13:30:00,41.17,41.28,41.06,41.27,263496.0,39.1638,39.2684,39.0591,39.2589,263496.0
2015-07-28 14:00:00,41.27,41.38,41.21,41.35,350606.0,39.2589,39.3635,39.2018,39.335,350606.0
2015-07-28 14:30:00,41.35,41.37,41.18,41.33,303190.0,39.335,39.354,39.1733,39.316,303190.0
2015-07-28 15:00:00,41.33,41.33,40.95,41.01,545363.0,39.316,39.316,38.9545,39.0116,545363.0
2015-07-28 15:30:00,41.02,41.2,41.0,41.17,866006.0,39.0211,39.1923,39.0021,39.1638,866006.0
2015-07-29 09:30:00,41.08,41.33,40.82,41.05,592935.0,39.0782,39.316,38.8308,39.0496,592935.0
2015-07-29 10:00:00,41.02,41.11,40.87,40.96,349424.0,39.0211,39.1067,38.8784,38.964,349424.0
2015-07-29 10:30:00,40.96,41.24,40.92,41.1,394384.0,38.964,39.2304,38.926,39.0972,394384.0
2015-07-29 11:00:00,41.11,41.12,40.89,40.92,430016.0,39.1067,39.1162,38.8974,38.926,430016.0
2015-07-29 11:30:00,40.91,41.09,40.91,41.02,402417.0,38.9164,39.0877,38.9164,39.0211,402417.0
2015-07-29 12:00:00,41.03,41.07,40.88,40.91,241766.0,39.0306,39.0686,38.8879,38.9164,241766.0
2015-07-29 12:30:00,40.91,41.01,40.82,40.84,259658.0,38.9164,39.0116,38.8308,38.8499,259658.0
2015-07-29 13:00:00,40.85,40.9,40.56,40.65,575876.0,38.8594,38.9069,38.5835,38.6691,575876.0
2015-07-29 13:30:00,40.65,40.68,40.46,40.51,475463.0,38.6691,38.6977,38.4884,38.5359,475463.0
2015-07-29 14:00:00,40.51,40.79,40.44,40.55,366853.0,38.5359,38.8023,38.4693,38.574,366853.0
2015-07-29 14:30:00,40.56,40.68,40.53,40.55,341227.0,38.5835,38.6977,38.555,38.574,341227.0
2015-07-29 15:00:00,40.56,40.64,40.51,40.56,450583.0,38.5835,38.6596,38.5359,38.5835,450583.0
2015-07-29 15:30:00,40.56,40.81,40.51,40.73,1135518.0,38.5835,38.8213,38.5359,38.7452,1135518.0
2015-07-30 09:30:00,40.58,40.93,40.26,40.3,610519.0,38.6025,38.9355,38.2981,38.3362,610519.0
2015-07-30 10:00:00,40.25,40.32,40.02,40.07,587392.0,38.2886,38.3552,38.0698,38.1174,587392.0
2015-07-30 10:30:00,40.08,40.23,40.01,40.06,401377.0,38.1269,38.2696,38.0603,38.1079,401377.0
2015-07-30 11:00:00,40.05,40.26,39.92,40.17,511463.0,38.0984,38.2981,37.9747,38.2125,511463.0
2015-07-30 11:30:00,40.17,40.53,40.17,40.42,402942.0,38.2125,38.555,38.2125,38.4503,402942.0
2015-07-30 12:00:00,40.43,40.65,40.43,40.51,231459.0,38.4598,38.6691,38.4598,38.5359,231459.0
2015-07-30 12:30:00,40.51,40.59,40.39,40.52,175558.0,38.5359,38.612,38.4218,38.5454,175558.0
2015-07-30 13:00:00,40.54,40.55,40.45,40.51,169258.0,38.5645,38.574,38.4789,38.5359,169258.0
2015-07-30 13:30:00,40.51,40.54,40.35,40.35,290262.0,38.5359,38.5645,38.3837,38.3837,290262.0
2015-07-30 14:00:00,40.35,40.53,40.35,40.52,238575.0,38.3837,38.555,38.3837,38.5454,238575.0
2015-07-30 14:30:00,40.52,40.58,40.29,40.3,439052.0,38.5454,38.6025,38.3267,38.3362,439052.0
2015-07-30 15:00:00,40.3,40.33,40.22,40.3,479336.0,38.3362,38.3647,38.2601,38.3362,479336.0
2015-07-30 15:30:00,40.3,40.34,40.21,40.28,834358.0,38.3362,38.3742,38.2506,38.3171,834358.0
2015-07-31 09:30:00,40.53,40.54,40.05,40.05,707066.0,38.555,38.5645,38.0984,38.0984,707066.0
2015-07-31 10:00:00,40.06,40.15,39.97,40.07,523053.0,38.1079,38.1935,38.0223,38.1174,523053.0
2015-07-31 10:30:00,40.07,40.29,40.06,40.13,405291.0,38.1174,38.3267,38.1079,38.1745,405291.0
2015-07-31 11:00:00,40.14,40.23,40.06,40.2,377911.0,38.184,38.2696,38.1079,38.241,377911.0
2015-07-31 11:30:00,40.19,40.19,39.98,40.0,326352.0,38.2315,38.2315,38.0318,38.0508,326352.0
2015-07-31 12:00:00,40.0,40.12,39.88,40.02,416083.0,38.0508,38.1649,37.9366,38.0698,416083.0
2015-07-31 12:30:00,40.03,40.07,40.0,40.02,207513.0,38.0793,38.1174,38.0508,38.0698,207513.0
2015-07-31 13:00:00,40.02,40.12,40.02,40.1,337274.0,38.0698,38.1649,38.0698,38.1459,337274.0
2015-07-31 13:30:00,40.09,40.12,40.0,40.07,367925.0,38.1364,38.1649,38.0508,38.1174,367925.0
2015-07-31 14:00:00,40.08,40.12,40.01,40.1,301206.0,38.1269,38.1649,38.0603,38.1459,301206.0
2015-07-31 14:30:00,40.09,40.2,40.03,40.16,324449.0,38.1364,38.241,38.0793,38.203,324449.0
2015-07-31 15:00:00,40.17,40.2,39.98,40.03,638375.0,38.2125,38.241,38.0318,38.0793,638375.0
2015-07-31 15:30:00,40.03,40.15,40.02,40.09,1010621.0,38.0793,38.1935,38.0698,38.1364,1010621.0
2015-08-03 09:30:00,40.23,40.8,40.21,40.65,1027728.0,38.2696,38.8118,38.2506,38.6691,1027728.0
2015-08-03 10:00:00,40.66,41.1,40.64,41.1,806581.0,38.6786,39.0972,38.6596,39.0972,806581.0
2015-08-03 10:30:00,41.09,41.35,40.92,41.3,827070.0,39.0877,39.335,38.926,39.2874,827070.0
2015-08-03 11:00:00,41.31,41.58,41.17,41.53,680245.0,39.297,39.5538,39.1638,39.5062,680245.0
2015-08-03 11:30:00,41.53,41.71,41.44,41.69,628607.0,39.5062,39.6775,39.4206,39.6584,628607.0
2015-08-03 12:00:00,41.7,41.85,41.64,41.76,541817.0,39.6679,39.8106,39.6109,39.725,541817.0
2015-08-03 12:30:00,41.76,41.76,41.4,41.42,513220.0,39.725,39.725,39.3826,39.4016,513220.0
2015-08-03 13:00:00,41.42,41.44,41.15,41.22,659151.0,39.4016,39.4206,39.1447,39.2113,659151.0
2015-08-03 13:30:00,41.22,41.51,41.16,41.47,417252.0,39.2113,39.4872,39.1543,39.4492,417252.0
2015-08-03 14:00:00,41.47,41.55,41.29,41.33,300013.0,39.4492,39.5253,39.2779,39.316,300013.0
2015-08-03 14:30:00,41.34,41.43,41.26,41.28,330800.0,39.3255,39.4111,39.2494,39.2684,330800.0
2015-08-03 15:00:00,41.28,41.53,41.26,41.53,480908.0,39.2684,39.5062,39.2494,39.5062,480908.0
2015-08-03 15:30:00,41.54,41.79,41.52,41.71,1259653.0,39.5157,39.7536,39.4967,39.6775,1259653.0
2015-08-04 09:30:00,42.15,42.77,42.01,42.01,1569321.0,40.096,40.6858,39.9628,39.9628,1569321.0
2015-08-04 10:00:00,42.01,42.58,41.88,42.51,1098914.0,39.9628,40.5051,39.8392,40.4385,1098914.0
2015-08-04 10:30:00,42.52,42.55,42.26,42.42,855201.0,40.448,40.4765,40.2007,40.3529,855201.0
2015-08-04 11:00:00,42.41,42.51,42.15,42.18,763772.0,40.3433,40.4385,40.096,40.1246,763772.0
2015-08-04 11:30:00,42.18,42.42,42.17,42.42,526138.0,40.1246,40.3529,40.115,40.3529,526138.0
2015-08-04 12:00:00,42.4,42.6,42.35,42.35,502994.0,40.3338,40.5241,40.2863,40.2863,502994.0
2015-08-04 12:30:00,42.35,42.39,42.03,42.11,216847.0,40.2863,40.3243,39.9819,40.058,216847.0
2015-08-04 13:00:00,42.1,42.5,42.05,42.38,392338.0,40.0485,40.429,40.0009,40.3148,392338.0
2015-08-04 13:30:00,42.39,42.5,42.24,42.26,432176.0,40.3243,40.429,40.1816,40.2007,432176.0
2015-08-04 14:00:00,42.26,42.47,42.22,42.37,428236.0,40.2007,40.4004,40.1626,40.3053,428236.0
2015-08-04 14:30:00,42.37,42.67,42.3,42.66,624590.0,40.3053,40.5907,40.2387,40.5812,624590.0
2015-08-04 15:00:00,42.66,42.69,42.49,42.68,666286.0,40.5812,40.6097,40.4195,40.6002,666286.0
2015-08-04 15:30:00,42.67,42.77,42.51,42.73,1622972.0,40.5907,40.6858,40.4385,40.6478,1622972.0
2015-08-05 09:30:00,42.85,42.99,42.59,42.93,930577.0,40.7619,40.8951,40.5146,40.838,930577.0
2015-08-05 10:00:00,42.91,43.0,42.78,42.89,481381.0,40.819,40.9046,40.6953,40.8,481381.0
2015-08-05 10:30:00,42.9,42.9,42.61,42.8,406323.0,40.8095,40.8095,40.5336,40.7143,406323.0
2015-08-05 11:00:00,42.8,43.18,42.74,43.16,611212.0,40.7143,41.0758,40.6573,41.0568,611212.0
2015-08-05 11:30:00,43.16,43.19,43.08,43.14,470717.0,41.0568,41.0853,40.9807,41.0378,470717.0
2015-08-05 12:00:00,43.14,43.3,42.95,42.98,556311.0,41.0378,41.19,40.857,40.8856,556311.0
2015-08-05 12:30:00,42.98,43.16,42.92,43.15,526466.0,40.8856,41.0568,40.8285,41.0473,526466.0
2015-08-05 13:00:00,43.14,43.15,42.97,43.0,355435.0,41.0378,41.0473,40.8761,40.9046,355435.0
2015-08-05 13:30:00,43.0,43.0,42.82,42.93,348835.0,40.9046,40.9046,40.7334,40.838,348835.0
2015-08-05 14:00:00,42.92,43.0,42.91,42.98,280410.0,40.8285,40.9046,40.819,40.8856,280410.0
2015-08-05 14:30:00,42.99,43.05,42.96,42.99,391698.0,40.8951,40.9522,40.8665,40.8951,391698.0
2015-08-05 15:00:00,43.0,43.09,42.99,43.05,521495.0,40.9046,40.9902,40.8951,40.9522,521495.0
2015-08-05 15:30:00,43.05,43.07,42.95,42.96,968359.0,40.9522,40.9712,40.857,40.8665,968359.0
2015-08-06 09:30:00,43.25,43.45,42.7,43.23,916302.0,41.24,41.4307,40.7155,41.2209,916302.0
2015-08-06 10:00:00,43.24,43.29,43.0,43.11,495103.0,41.2304,41.2781,41.0016,41.1065,495103.0
2015-08-06 10:30:00,43.11,43.11,42.65,42.73,698883.0,41.1065,41.1065,40.6678,40.7441,698883.0
2015-08-06 11:00:00,42.72,42.72,42.1,42.12,809589.0,40.7346,40.7346,40.1434,40.1625,809589.0
2015-08-06 11:30:00,42.12,42.16,41.76,41.86,599612.0,40.1625,40.2006,39.8192,39.9146,599612.0
2015-08-06 12:00:00,41.86,42.17,41.8,42.17,359646.0,39.9146,40.2101,39.8573,40.2101,359646.0
2015-08-06 12:30:00,42.17,42.27,41.94,42.09,374619.0,40.2101,40.3055,39.9908,40.1339,374619.0
2015-08-06 13:00:00,42.09,42.18,41.94,42.08,376368.0,40.1339,40.2197,39.9908,40.1243,376368.0
2015-08-06 13:30:00,42.08,42.16,42.05,42.07,229135.0,40.1243,40.2006,40.0957,40.1148,229135.0
2015-08-06 14:00:00,42.08,42.39,42.01,42.39,242692.0,40.1243,40.4199,40.0576,40.4199,242692.0
2015-08-06 14:30:00,42.39,42.45,42.21,42.27,314099.0,40.4199,40.4771,40.2483,40.3055,314099.0
2015-08-06 15:00:00,42.28,42.31,42.12,42.16,341931.0,40.315,40.3436,40.1625,40.2006,341931.0
2015-08-06 15:30:00,42.16,42.27,42.12,42.18,721510.0,40.2006,40.3055,40.1625,40.2197,721510.0
2015-08-07 09:30:00,42.21,42.48,41.87,42.33,471613.0,40.2483,40.5057,39.9241,40.3627,471613.0
2015-08-07 10:00:00,42.3,42.48,42.12,42.23,460329.0,40.3341,40.5057,40.1625,40.2674,460329.0
2015-08-07 10:30:00,42.21,42.34,41.89,41.95,399817.0,40.2483,40.3722,39.9432,40.0004,399817.0
2015-08-07 11:00:00,41.95,42.01,41.51,41.73,403096.0,40.0004,40.0576,39.5808,39.7906,403096.0
2015-08-07 11:30:00,41.73,41.84,41.56,41.81,297505.0,39.7906,39.8955,39.6285,39.8669,297505.0
2015-08-07 12:00:00,41.81,41.83,41.53,41.72,254389.0,39.8669,39.886,39.5999,39.7811,254389.0
2015-08-07 12:30:00,41.71,41.72,41.5,41.53,162074.0,39.7715,39.7811,39.5713,39.5999,162074.0
2015-08-07 13:00:00,41.54,41.58,41.4,41.48,237662.0,39.6094,39.6476,39.4759,39.5522,237662.0
2015-08-07 13:30:00,41.5,41.63,41.48,41.53,229812.0,39.5713,39.6952,39.5522,39.5999,229812.0
2015-08-07 14:00:00,41.53,41.59,41.46,41.53,127547.0,39.5999,39.6571,39.5331,39.5999,127547.0
2015-08-07 14:30:00,41.53,41.62,41.47,41.59,224623.0,39.5999,39.6857,39.5427,39.6571,224623.0
2015-08-07 15:00:00,41.59,41.64,41.49,41.61,364978.0,39.6571,39.7048,39.5618,39.6762,364978.0
2015-08-07 15:30:00,41.61,41.63,41.43,41.49,1207377.0,39.6762,39.6952,39.5045,39.5618,1207377.0
2015-08-10 09:30:00,41.78,42.38,41.75,42.1,1074305.0,39.8383,40.4104,39.8097,40.1434,1074305.0
2015-08-10 10:00:00,42.09,42.43,41.96,42.26,753851.0,40.1339,40.4581,40.0099,40.296,753851.0
2015-08-10 10:30:00,42.26,42.28,41.84,41.89,552519.0,40.296,40.315,39.8955,39.9432,552519.0
2015-08-10 11:00:00,41.9,42.19,41.89,42.05,358362.0,39.9527,40.2292,39.9432,40.0957,358362.0
2015-08-10 11:30:00,42.05,42.11,41.92,41.94,269728.0,40.0957,40.1529,39.9718,39.9908,269728.0
2015-08-10 12:00:00,41.94,42.01,41.77,41.78,242384.0,39.9908,40.0576,39.8287,39.8383,242384.0
2015-08-10 12:30:00,41.78,41.85,41.64,41.69,476145.0,39.8383,39.905,39.7048,39.7525,476145.0
2015-08-10 13:00:00,41.68,41.85,41.66,41.77,345084.0,39.7429,39.905,39.7239,39.8287,345084.0
2015-08-10 13:30:00,41.78,41.9,41.75,41.87,210225.0,39.8383,39.9527,39.8097,39.9241,210225.0
2015-08-10 14:00:00,41.87,41.93,41.77,41.81,320941.0,39.9241,39.9813,39.8287,39.8669,320941.0
2015-08-10 14:30:00,41.81,41.81,41.6,41.72,364167.0,39.8669,39.8669,39.6666,39.7811,364167.0
2015-08-10 15:00:00,41.73,41.73,41.57,41.58,206524.0,39.7906,39.7906,39.638,39.6476,206524.0
2015-08-10 15:30:00,41.58,41.69,41.45,41.68,1103127.0,39.6476,39.7525,39.5236,39.7429,1103127.0
2015-08-11 09:30:00,41.74,42.55,41.65,42.51,1293452.0,39.8001,40.5725,39.7143,40.5343,1293452.0
2015-08-11 10:00:00,42.5,43.42,42.46,43.39,1656947.0,40.5248,41.4021,40.4867,41.3734,1656947.0
2015-08-11 10:30:00,43.41,43.42,43.04,43.27,1257450.0,41.3925,41.4021,41.0397,41.259,1257450.0
2015-08-11 11:00:00,43.27,43.27,42.95,43.01,808181.0,41.259,41.259,40.9539,41.0111,808181.0
2015-08-11 11:30:00,42.99,43.11,42.8,43.11,633794.0,40.992,41.1065,40.8109,41.1065,633794.0
2015-08-11 12:00:00,43.11,43.24,42.84,42.97,494455.0,41.1065,41.2304,40.849,40.973,494455.0
2015-08-11 12:30:00,42.97,43.01,42.7,42.76,404590.0,40.973,41.0111,40.7155,40.7727,404590.0
2015-08-11 13:00:00,42.76,42.85,42.73,42.79,282285.0,40.7727,40.8585,40.7441,40.8013,282285.0
2015-08-11 13:30:00,42.78,42.9,42.63,42.63,274640.0,40.7918,40.9062,40.6488,40.6488,274640.0
2015-08-11 14:00:00,42.63,42.81,42.61,42.67,455952.0,40.6488,40.8204,40.6297,40.6869,455952.0
2015-08-11 14:30:00,42.67,42.72,42.48,42.55,510034.0,40.6869,40.7346,40.5057,40.5725,510034.0
2015-08-11 15:00:00,42.55,42.73,42.51,42.73,381839.0,40.5725,40.7441,40.5343,40.7441,381839.0
2015-08-11 15:30:00,42.73,42.76,42.59,42.7,1025817.0,40.7441,40.7727,40.6106,40.7155,1025817.0
2015-08-12 09:30:00,42.37,42.5,41.16,41.19,1260817.0,40.4009,40.5248,39.2471,39.2757,1260817.0
2015-08-12 10:00:00,41.18,41.22,40.68,41.05,1297081.0,39.2662,39.3043,38.7894,39.1422,1297081.0
2015-08-12 10:30:00,41.04,41.37,40.96,41.15,963659.0,39.1327,39.4473,39.0564,39.2376,963659.0
2015-08-12 11:00:00,41.16,41.73,41.13,41.7,818379.0,39.2471,39.7906,39.2185,39.762,818379.0
2015-08-12 11:30:00,41.7,41.78,41.4,41.42,675480.0,39.762,39.8383,39.4759,39.495,675480.0
2015-08-12 12:00:00,41.41,41.72,41.36,41.71,307804.0,39.4855,39.7811,39.4378,39.7715,307804.0
2015-08-12 12:30:00,41.71,41.85,41.6,41.62,379434.0,39.7715,39.905,39.6666,39.6857,379434.0
2015-08-12 13:00:00,41.62,42.01,41.62,41.81,335094.0,39.6857,40.0576,39.6857,39.8669,335094.0
2015-08-12 13:30:00,41.8,42.21,41.75,42.16,405490.0,39.8573,40.2483,39.8097,40.2006,405490.0
2015-08-12 14:00:00,42.17,42.2,41.92,41.99,445216.0,40.2101,40.2388,39.9718,40.0385,445216.0
2015-08-12 14:30:00,41.98,42.41,41.98,42.4,372591.0,40.029,40.439,40.029,40.4295,372591.0
2015-08-12 15:00:00,42.39,42.64,42.28,42.61,462268.0,40.4199,40.6583,40.315,40.6297,462268.0
2015-08-12 15:30:00,42.61,42.68,42.46,42.52,973328.0,40.6297,40.6964,40.4867,40.5439,973328.0
2015-08-13 09:30:00,42.79,43.0,42.29,42.35,885253.0,40.8013,41.0016,40.3246,40.3818,885253.0
2015-08-13 10:00:00,42.35,43.04,42.27,42.92,625331.0,40.3818,41.0397,40.3055,40.9253,625331.0
2015-08-13 10:30:00,42.91,43.0,42.73,42.75,386913.0,40.9158,41.0016,40.7441,40.7632,386913.0
2015-08-13 11:00:00,42.76,42.96,42.7,42.88,340805.0,40.7727,40.9634,40.7155,40.8872,340805.0
2015-08-13 11:30:00,42.88,43.16,42.86,43.09,431204.0,40.8872,41.1541,40.8681,41.0874,431204.0
2015-08-13 12:00:00,43.1,43.1,42.97,43.04,340507.0,41.0969,41.0969,40.973,41.0397,340507.0
2015-08-13 12:30:00,43.04,43.19,42.92,43.18,382347.0,41.0397,41.1827,40.9253,41.1732,382347.0
2015-08-13 13:00:00,43.17,43.27,43.08,43.16,393291.0,41.1637,41.259,41.0779,41.1541,393291.0
2015-08-13 13:30:00,43.15,43.28,43.11,43.2,334729.0,41.1446,41.2686,41.1065,41.1923,334729.0
2015-08-13 14:00:00,43.2,43.25,43.12,43.15,280376.0,41.1923,41.24,41.116,41.1446,280376.0
2015-08-13 14:30:00,43.15,43.15,42.95,42.97,344923.0,41.1446,41.1446,40.9539,40.973,344923.0
2015-08-13 15:00:00,42.96,43.0,42.65,42.65,521637.0,40.9634,41.0016,40.6678,40.6678,521637.0
2015-08-13 15:30:00,42.65,42.77,42.57,42.67,696126.0,40.6678,40.7823,40.5916,40.6869,696126.0
2015-08-14 09:30:00,42.35,42.91,42.35,42.9,600883.0,40.3818,40.9158,40.3818,40.9062,600883.0
2015-08-14 10:00:00,42.88,43.17,42.82,42.89,556870.0,40.8872,41.1637,40.8299,40.8967,556870.0
2015-08-14 10:30:00,42.89,43.05,42.71,42.82,395313.0,40.8967,41.0493,40.7251,40.8299,395313.0
2015-08-14 11:00:00,42.82,42.92,42.79,42.86,321939.0,40.8299,40.9253,40.8013,40.8681,321939.0
2015-08-14 11:30:00,42.86,43.0,42.8,42.91,226196.0,40.8681,41.0016,40.8109,40.9158,226196.0
2015-08-14 12:00:00,42.91,43.01,42.83,43.01,200438.0,40.9158,41.0111,40.8395,41.0111,200438.0
2015-08-14 12:30:00,43.0,43.05,42.84,42.91,264045.0,41.0016,41.0493,40.849,40.9158,264045.0
2015-08-14 13:00:00,42.91,43.02,42.88,42.89,178693.0,40.9158,41.0206,40.8872,40.8967,178693.0
2015-08-14 13:30:00,42.9,42.95,42.81,42.91,187514.0,40.9062,40.9539,40.8204,40.9158,187514.0
2015-08-14 14:00:00,42.91,42.98,42.89,42.97,247649.0,40.9158,40.9825,40.8967,40.973,247649.0
2015-08-14 14:30:00,42.97,43.02,42.92,42.99,229236.0,40.973,41.0206,40.9253,40.992,229236.0
2015-08-14 15:00:00,42.99,43.05,42.89,42.92,282135.0,40.992,41.0493,40.8967,40.9253,282135.0
2015-08-14 15:30:00,42.92,42.99,42.84,42.87,714217.0,40.9253,40.992,40.849,40.8776,714217.0
2015-08-17 09:30:00,42.96,43.2,42.82,43.1,687678.0,40.9634,41.1923,40.8299,41.0969,687678.0
2015-08-17 10:00:00,43.11,43.55,43.01,43.44,1069941.0,41.1065,41.526,41.0111,41.4211,1069941.0
2015-08-17 10:30:00,43.46,43.72,43.42,43.72,621580.0,41.4402,41.6881,41.4021,41.6881,621580.0
2015-08-17 11:00:00,43.71,43.9,43.69,43.88,779164.0,41.6786,41.8597,41.6595,41.8407,779164.0
2015-08-17 11:30:00,43.88,43.93,43.72,43.84,378545.0,41.8407,41.8884,41.6881,41.8025,378545.0
2015-08-17 12:00:00,43.83,43.89,43.7,43.87,398828.0,41.793,41.8502,41.669,41.8311,398828.0
2015-08-17 12:30:00,43.86,43.99,43.78,43.99,376919.0,41.8216,41.9456,41.7453,41.9456,376919.0
2015-08-17 13:00:00,43.99,44.02,43.75,43.82,491798.0,41.9456,41.9742,41.7167,41.7835,491798.0
2015-08-17 13:30:00,43.82,43.9,43.67,43.89,429918.0,41.7835,41.8597,41.6404,41.8502,429918.0
2015-08-17 14:00:00,43.89,43.98,43.76,43.81,357324.0,41.8502,41.936,41.7263,41.7739,357324.0
2015-08-17 14:30:00,43.81,44.01,43.8,43.92,442844.0,41.7739,41.9646,41.7644,41.8788,442844.0
2015-08-17 15:00:00,43.93,43.96,43.85,43.93,581791.0,41.8884,41.917,41.8121,41.8884,581791.0
2015-08-17 15:30:00,43.93,44.0,43.9,43.95,1018425.0,41.8884,41.9551,41.8597,41.9074,1018425.0
2015-08-18 09:30:00,44.07,44.45,43.9,43.95,1102097.0,42.0218,42.3842,41.8597,41.9074,1102097.0
2015-08-18 10:00:00,43.95,44.27,43.76,44.2,721480.0,41.9074,42.2126,41.7263,42.1458,721480.0
2015-08-18 10:30:00,44.2,44.21,43.71,43.8,503152.0,42.1458,42.1553,41.6786,41.7644,503152.0
2015-08-18 11:00:00,43.8,43.86,43.65,43.75,398578.0,41.7644,41.8216,41.6214,41.7167,398578.0
2015-08-18 11:30:00,43.74,43.78,43.52,43.66,392479.0,41.7072,41.7453,41.4974,41.6309,392479.0
2015-08-18 12:00:00,43.65,43.77,43.6,43.77,188669.0,41.6214,41.7358,41.5737,41.7358,188669.0
2015-08-18 12:30:00,43.77,43.77,43.57,43.62,191700.0,41.7358,41.7358,41.5451,41.5928,191700.0
2015-08-18 13:00:00,43.62,43.67,43.5,43.54,172814.0,41.5928,41.6404,41.4783,41.5165,172814.0
2015-08-18 13:30:00,43.55,43.56,43.33,43.38,450642.0,41.526,41.5355,41.3162,41.3639,450642.0
2015-08-18 14:00:00,43.39,43.55,43.33,43.45,334535.0,41.3734,41.526,41.3162,41.4307,334535.0
2015-08-18 14:30:00,43.45,43.48,43.24,43.35,335256.0,41.4307,41.4593,41.2304,41.3353,335256.0
2015-08-18 15:00:00,43.35,43.57,43.35,43.57,351124.0,41.3353,41.5451,41.3353,41.5451,351124.0
2015-08-18 15:30:00,43.57,43.68,43.52,43.63,672194.0,41.5451,41.65,41.4974,41.6023,672194.0
2015-08-19 09:30:00,43.53,44.03,43.21,43.84,920953.0,41.5069,41.9837,41.2018,41.8025,920953.0
2015-08-19 10:00:00,43.82,44.03,43.5,43.5,655488.0,41.7835,41.9837,41.4783,41.4783,655488.0
2015-08-19 10:30:00,43.51,43.69,43.31,43.52,507878.0,41.4879,41.6595,41.2972,41.4974,507878.0
2015-08-19 11:00:00,43.53,43.67,43.45,43.56,380054.0,41.5069,41.6404,41.4307,41.5355,380054.0
2015-08-19 11:30:00,43.56,43.9,43.49,43.87,586251.0,41.5355,41.8597,41.4688,41.8311,586251.0
2015-08-19 12:00:00,43.87,43.91,43.52,43.57,405679.0,41.8311,41.8693,41.4974,41.5451,405679.0
2015-08-19 12:30:00,43.56,43.66,43.47,43.5,588192.0,41.5355,41.6309,41.4497,41.4783,588192.0
2015-08-19 13:00:00,43.51,43.57,43.43,43.55,296233.0,41.4879,41.5451,41.4116,41.526,296233.0
2015-08-19 13:30:00,43.55,44.02,43.54,43.84,670298.0,41.526,41.9742,41.5165,41.8025,670298.0
2015-08-19 14:00:00,43.84,44.27,43.79,43.89,778848.0,41.8025,42.2126,41.7549,41.8502,778848.0
2015-08-19 14:30:00,43.89,43.91,43.55,43.57,545536.0,41.8502,41.8693,41.526,41.5451,545536.0
2015-08-19 15:00:00,43.58,43.73,43.52,43.69,467769.0,41.5546,41.6976,41.4974,41.6595,467769.0
2015-08-19 15:30:00,43.7,43.72,43.52,43.53,845052.0,41.669,41.6881,41.4974,41.5069,845052.0
2015-08-20 09:30:00,42.84,43.52,42.78,42.96,701277.0,40.849,41.4974,40.7918,40.9634,701277.0
2015-08-20 10:00:00,42.99,43.04,42.41,42.5,997855.0,40.992,41.0397,40.439,40.5248,997855.0
2015-08-20 10:30:00,42.49,43.0,42.38,42.89,589316.0,40.5153,41.0016,40.4104,40.8967,589316.0
2015-08-20 11:00:00,42.89,43.1,42.87,43.06,573439.0,40.8967,41.0969,40.8776,41.0588,573439.0
2015-08-20 11:30:00,43.05,43.07,42.61,42.65,352061.0,41.0493,41.0683,40.6297,40.6678,352061.0
2015-08-20 12:00:00,42.65,42.7,42.48,42.51,354985.0,40.6678,40.7155,40.5057,40.5343,354985.0
2015-08-20 12:30:00,42.51,42.51,42.32,42.39,472019.0,40.5343,40.5343,40.3532,40.4199,472019.0
2015-08-20 13:00:00,42.38,42.43,42.22,42.34,630636.0,40.4104,40.4581,40.2578,40.3722,630636.0
2015-08-20 13:30:00,42.33,42.37,42.08,42.14,535220.0,40.3627,40.4009,40.1243,40.1815,535220.0
2015-08-20 14:00:00,42.13,42.17,42.02,42.1,392692.0,40.172,40.2101,40.0671,40.1434,392692.0
2015-08-20 14:30:00,42.11,42.15,41.78,41.8,542253.0,40.1529,40.1911,39.8383,39.8573,542253.0
2015-08-20 15:00:00,41.79,42.16,41.79,42.05,565775.0,39.8478,40.2006,39.8478,40.0957,565775.0
2015-08-20 15:30:00,42.05,42.23,41.98,41.98,1272446.0,40.0957,40.2674,40.029,40.029,1272446.0
2015-08-21 09:30:00,41.18,41.4,40.6,41.15,1652561.0,39.2662,39.4759,38.7131,39.2376,1652561.0
2015-08-21 10:00:00,41.15,41.6,41.13,41.16,927413.0,39.2376,39.6666,39.2185,39.2471,927413.0
2015-08-21 10:30:00,41.17,41.22,40.42,40.53,1178030.0,39.2566,39.3043,38.5415,38.6464,1178030.0
2015-08-21 11:00:00,40.52,40.6,39.88,40.37,1665815.0,38.6368,38.7131,38.0266,38.4938,1665815.0
2015-08-21 11:30:00,40.39,40.4,40.02,40.11,825033.0,38.5129,38.5224,38.1601,38.2459,825033.0
2015-08-21 12:00:00,40.11,40.61,39.98,40.31,947313.0,38.2459,38.7226,38.1219,38.4366,947313.0
2015-08-21 12:30:00,40.3,40.42,40.01,40.01,388128.0,38.4271,38.5415,38.1505,38.1505,388128.0
2015-08-21 13:00:00,40.01,40.28,39.95,40.23,575716.0,38.1505,38.408,38.0933,38.3603,575716.0
2015-08-21 13:30:00,40.23,40.71,40.16,40.71,694242.0,38.3603,38.818,38.2936,38.818,694242.0
2015-08-21 14:00:00,40.71,40.74,40.41,40.51,438847.0,38.818,38.8466,38.5319,38.6273,438847.0
2015-08-21 14:30:00,40.51,40.61,40.04,40.04,460873.0,38.6273,38.7226,38.1791,38.1791,460873.0
2015-08-21 15:00:00,40.04,40.16,39.94,40.02,999158.0,38.1791,38.2936,38.0838,38.1601,999158.0
2015-08-21 15:30:00,40.02,40.15,39.75,39.75,3360536.0,38.1601,38.284,37.9026,37.9026,3360536.0
2015-08-24 09:30:00,36.21,38.75,34.1,37.84,3614430.0,34.5271,36.9491,32.5152,36.0814,3614430.0
2015-08-24 10:00:00,37.84,39.36,37.8,39.26,1630698.0,36.0814,37.5307,36.0432,37.4354,1630698.0
2015-08-24 10:30:00,39.25,39.32,38.47,38.58,1481064.0,37.4259,37.4926,36.6821,36.787,1481064.0
2015-08-24 11:00:00,38.58,38.79,38.16,38.28,834028.0,36.787,36.9872,36.3865,36.5009,834028.0
2015-08-24 11:30:00,38.28,39.18,38.25,39.16,1104419.0,36.5009,37.3591,36.4723,37.34,1104419.0
2015-08-24 12:00:00,39.15,39.7,38.97,39.61,997561.0,37.3305,37.8549,37.1589,37.7691,997561.0
2015-08-24 12:30:00,39.6,39.9,39.38,39.39,1213911.0,37.7596,38.0456,37.5498,37.5593,1213911.0
2015-08-24 13:00:00,39.39,39.52,38.93,38.98,760010.0,37.5593,37.6833,37.1207,37.1684,760010.0
2015-08-24 13:30:00,38.98,39.0,38.46,38.48,712264.0,37.1684,37.1875,36.6726,36.6916,712264.0
2015-08-24 14:00:00,38.48,38.51,38.11,38.16,872979.0,36.6916,36.7202,36.3388,36.3865,872979.0
2015-08-24 14:30:00,38.16,38.2,37.46,37.49,1075537.0,36.3865,36.4247,35.719,35.7477,1075537.0
2015-08-24 15:00:00,37.49,37.72,37.32,37.4,1425737.0,35.7477,35.967,35.5856,35.6618,1425737.0
2015-08-24 15:30:00,37.4,38.19,37.27,37.62,2295397.0,35.6618,36.4151,35.5379,35.8716,2295397.0
2015-08-25 09:30:00,39.39,39.45,38.66,39.17,1963005.0,37.5593,37.6166,36.8633,37.3496,1963005.0
2015-08-25 10:00:00,39.17,39.36,38.9,38.97,983036.0,37.3496,37.5307,37.0921,37.1589,983036.0
2015-08-25 10:30:00,38.96,39.13,38.77,39.02,779494.0,37.1493,37.3114,36.9682,37.2065,779494.0
2015-08-25 11:00:00,39.03,39.49,39.01,39.4,954307.0,37.2161,37.6547,37.197,37.5689,954307.0
2015-08-25 11:30:00,39.4,39.41,39.2,39.3,528126.0,37.5689,37.5784,37.3782,37.4735,528126.0
2015-08-25 12:00:00,39.29,39.39,39.19,39.38,488489.0,37.464,37.5593,37.3686,37.5498,488489.0
2015-08-25 12:30:00,39.38,39.49,39.31,39.37,354892.0,37.5498,37.6547,37.4831,37.5403,354892.0
2015-08-25 13:00:00,39.37,39.38,38.67,38.68,550037.0,37.5403,37.5498,36.8728,36.8823,550037.0
2015-08-25 13:30:00,38.68,38.71,37.93,38.49,1151505.0,36.8823,36.911,36.1672,36.7012,1151505.0
2015-08-25 14:00:00,38.48,38.51,38.04,38.4,679120.0,36.6916,36.7202,36.2721,36.6154,679120.0
2015-08-25 14:30:00,38.4,38.68,38.36,38.62,518660.0,36.6154,36.8823,36.5772,36.8251,518660.0
2015-08-25 15:00:00,38.62,38.74,38.01,38.02,648796.0,36.8251,36.9396,36.2435,36.253,648796.0
2015-08-25 15:30:00,38.02,38.07,37.49,37.51,1608936.0,36.253,36.3007,35.7477,35.7667,1608936.0
2015-08-26 09:30:00,38.77,38.79,37.62,37.71,1357075.0,36.9682,36.9872,35.8716,35.9574,1357075.0
2015-08-26 10:00:00,37.7,37.96,37.17,37.62,1418959.0,35.9479,36.1958,35.4425,35.8716,1418959.0
2015-08-26 10:30:00,37.62,37.94,37.54,37.61,759203.0,35.8716,36.1767,35.7953,35.8621,759203.0
2015-08-26 11:00:00,37.63,37.66,37.36,37.42,642115.0,35.8811,35.9098,35.6237,35.6809,642115.0
2015-08-26 11:30:00,37.41,37.53,37.08,37.24,819263.0,35.6714,35.7858,35.3567,35.5093,819263.0
2015-08-26 12:00:00,37.24,37.43,37.15,37.23,502225.0,35.5093,35.6904,35.4235,35.4997,502225.0
2015-08-26 12:30:00,37.23,37.53,36.97,37.53,734434.0,35.4997,35.7858,35.2518,35.7858,734434.0
2015-08-26 13:00:00,37.52,37.88,37.3,37.88,1029515.0,35.7763,36.1195,35.5665,36.1195,1029515.0
2015-08-26 13:30:00,37.87,38.14,37.72,38.12,1058265.0,36.11,36.3674,35.967,36.3484,1058265.0
2015-08-26 14:00:00,38.11,38.26,37.81,37.98,936658.0,36.3388,36.4819,36.0528,36.2149,936658.0
2015-08-26 14:30:00,37.99,38.39,37.91,38.27,935388.0,36.2244,36.6058,36.1481,36.4914,935388.0
2015-08-26 15:00:00,38.25,38.71,38.15,38.64,1397593.0,36.4723,36.911,36.377,36.8442,1397593.0
2015-08-26 15:30:00,38.66,39.01,38.6,38.84,2530282.0,36.8633,37.197,36.8061,37.0349,2530282.0
2015-08-27 09:30:00,39.17,39.45,38.81,39.0,1401729.0,37.3496,37.6166,37.0063,37.1875,1401729.0
2015-08-27 10:00:00,39.01,39.02,38.52,38.67,1153998.0,37.197,37.2065,36.7298,36.8728,1153998.0
2015-08-27 10:30:00,38.68,39.17,38.66,39.11,938554.0,36.8823,37.3496,36.8633,37.2924,938554.0
2015-08-27 11:00:00,39.1,39.24,39.04,39.11,745070.0,37.2828,37.4163,37.2256,37.2924,745070.0
2015-08-27 11:30:00,39.1,39.12,38.65,38.66,552177.0,37.2828,37.3019,36.8537,36.8633,552177.0
2015-08-27 12:00:00,38.67,38.75,37.97,38.27,1127211.0,36.8728,36.9491,36.2053,36.4914,1127211.0
2015-08-27 12:30:00,38.26,38.88,38.25,38.87,769693.0,36.4819,37.0731,36.4723,37.0635,769693.0
2015-08-27 13:00:00,38.87,38.94,38.67,38.84,629276.0,37.0635,37.1303,36.8728,37.0349,629276.0
2015-08-27 13:30:00,38.85,39.15,38.84,39.15,834404.0,37.0444,37.3305,37.0349,37.3305,834404.0
2015-08-27 14:00:00,39.16,39.37,38.76,38.79,1175016.0,37.34,37.5403,36.9586,36.9872,1175016.0
2015-08-27 14:30:00,38.79,39.03,38.37,38.39,671749.0,36.9872,37.2161,36.5868,36.6058,671749.0
2015-08-27 15:00:00,38.41,38.66,38.15,38.61,1169552.0,36.6249,36.8633,36.377,36.8156,1169552.0
2015-08-27 15:30:00,38.62,39.06,38.51,39.03,1493344.0,36.8251,37.2447,36.7202,37.2161,1493344.0
2015-08-28 09:30:00,38.93,39.58,38.36,38.74,1678818.0,37.1207,37.7405,36.5772,36.9396,1678818.0
2015-08-28 10:00:00,38.73,38.78,38.49,38.67,1097105.0,36.93,36.9777,36.7012,36.8728,1097105.0
2015-08-28 10:30:00,38.67,38.83,38.59,38.63,776674.0,36.8728,37.0254,36.7965,36.8347,776674.0
2015-08-28 11:00:00,38.64,38.92,38.62,38.88,729555.0,36.8442,37.1112,36.8251,37.0731,729555.0
2015-08-28 11:30:00,38.87,38.94,38.6,38.7,678906.0,37.0635,37.1303,36.8061,36.9014,678906.0
2015-08-28 12:00:00,38.7,38.8,38.6,38.73,548539.0,36.9014,36.9968,36.8061,36.93,548539.0
2015-08-28 12:30:00,38.73,38.8,38.5,38.59,529401.0,36.93,36.9968,36.7107,36.7965,529401.0
2015-08-28 13:00:00,38.59,38.6,38.4,38.41,611564.0,36.7965,36.8061,36.6154,36.6249,611564.0
2015-08-28 13:30:00,38.41,38.52,38.35,38.36,565488.0,36.6249,36.7298,36.5677,36.5772,565488.0
2015-08-28 14:00:00,38.37,38.55,38.37,38.53,490625.0,36.5868,36.7584,36.5868,36.7393,490625.0
2015-08-28 14:30:00,38.53,38.79,38.42,38.7,551907.0,36.7393,36.9872,36.6344,36.9014,551907.0
2015-08-28 15:00:00,38.71,38.71,38.45,38.5,655378.0,36.911,36.911,36.663,36.7107,655378.0
2015-08-28 15:30:00,38.5,38.65,38.44,38.61,1775651.0,36.7107,36.8537,36.6535,36.8156,1775651.0
2015-08-31 09:30:00,38.62,39.35,38.61,39.03,2588288.0,36.8251,37.5212,36.8156,37.2161,2588288.0
2015-08-31 10:00:00,39.05,39.57,38.92,39.54,2365252.0,37.2352,37.731,37.1112,37.7024,2365252.0
2015-08-31 10:30:00,39.54,39.63,39.33,39.48,1972278.0,37.7024,37.7882,37.5021,37.6452,1972278.0
2015-08-31 11:00:00,39.49,39.76,39.25,39.64,1711372.0,37.6547,37.9122,37.4259,37.7977,1711372.0
2015-08-31 11:30:00,39.63,39.68,39.21,39.28,1783882.0,37.7882,37.8359,37.3877,37.4545,1783882.0
2015-08-31 12:00:00,39.29,39.53,39.22,39.47,1426656.0,37.464,37.6928,37.3972,37.6356,1426656.0
2015-08-31 12:30:00,39.47,39.6,39.39,39.5,720870.0,37.6356,37.7596,37.5593,37.6642,720870.0
2015-08-31 13:00:00,39.5,39.59,39.39,39.45,868508.0,37.6642,37.7501,37.5593,37.6166,868508.0
2015-08-31 13:30:00,39.45,39.51,39.37,39.44,1049138.0,37.6166,37.6738,37.5403,37.607,1049138.0
2015-08-31 14:00:00,39.45,39.58,39.06,39.09,1904412.0,37.6166,37.7405,37.2447,37.2733,1904412.0
2015-08-31 14:30:00,39.08,39.22,38.77,38.88,1687000.0,37.2638,37.3972,36.9682,37.0731,1687000.0
2015-08-31 15:00:00,38.88,39.11,38.87,38.99,1524748.0,37.0731,37.2924,37.0635,37.1779,1524748.0
2015-08-31 15:30:00,38.99,39.13,38.92,38.98,2978706.0,37.1779,37.3114,37.1112,37.1684,2978706.0
2015-09-01 09:30:00,38.59,39.45,38.5,38.85,2174707.0,36.7965,37.6166,36.7107,37.0444,2174707.0
2015-09-01 10:00:00,38.85,39.03,38.52,39.02,1293304.0,37.0444,37.2161,36.7298,37.2065,1293304.0
2015-09-01 10:30:00,39.02,39.25,38.76,38.88,1180215.0,37.2065,37.4259,36.9586,37.0731,1180215.0
2015-09-01 11:00:00,38.89,39.13,38.78,38.91,838461.0,37.0826,37.3114,36.9777,37.1017,838461.0
2015-09-01 11:30:00,38.91,39.1,38.86,38.95,620861.0,37.1017,37.2828,37.054,37.1398,620861.0
2015-09-01 12:00:00,38.95,39.02,38.82,39.0,579364.0,37.1398,37.2065,37.0158,37.1875,579364.0
2015-09-01 12:30:00,38.99,39.0,38.79,38.87,552404.0,37.1779,37.1875,36.9872,37.0635,552404.0
2015-09-01 13:00:00,38.87,39.2,38.85,39.14,742123.0,37.0635,37.3782,37.0444,37.321,742123.0
2015-09-01 13:30:00,39.13,39.79,39.1,39.78,986761.0,37.3114,37.9408,37.2828,37.9312,986761.0
2015-09-01 14:00:00,39.78,39.78,39.43,39.56,828672.0,37.9312,37.9312,37.5975,37.7214,828672.0
2015-09-01 14:30:00,39.56,39.81,39.51,39.67,881593.0,37.7214,37.9598,37.6738,37.8263,881593.0
2015-09-01 15:00:00,39.68,39.71,39.07,39.14,1033809.0,37.8359,37.8645,37.2542,37.321,1033809.0
2015-09-01 15:30:00,39.13,39.3,39.0,39.21,2662949.0,37.3114,37.4735,37.1875,37.3877,2662949.0
2015-09-02 09:30:00,39.97,40.24,39.8,40.1,1884605.0,38.1124,38.3698,37.9503,38.2364,1884605.0
2015-09-02 10:00:00,40.1,40.57,40.05,40.14,1415895.0,38.2364,38.6845,38.1887,38.2745,1415895.0
2015-09-02 10:30:00,40.14,40.74,39.98,40.64,1291787.0,38.2745,38.8466,38.1219,38.7513,1291787.0
2015-09-02 11:00:00,40.64,40.99,40.64,40.87,1723726.0,38.7513,39.085,38.7513,38.9706,1723726.0
2015-09-02 11:30:00,40.86,40.98,40.67,40.85,984263.0,38.961,39.0755,38.7799,38.9515,984263.0
2015-09-02 12:00:00,40.84,40.84,40.47,40.53,1028920.0,38.942,38.942,38.5892,38.6464,1028920.0
2015-09-02 12:30:00,40.53,40.97,40.53,40.85,844567.0,38.6464,39.0659,38.6464,38.9515,844567.0
2015-09-02 13:00:00,40.85,40.96,40.72,40.87,811193.0,38.9515,39.0564,38.8275,38.9706,811193.0
2015-09-02 13:30:00,40.87,41.0,40.68,40.93,654321.0,38.9706,39.0945,38.7894,39.0278,654321.0
2015-09-02 14:00:00,40.93,41.29,40.9,41.27,1403442.0,39.0278,39.371,38.9992,39.352,1403442.0
2015-09-02 14:30:00,41.28,41.33,40.92,41.15,1008146.0,39.3615,39.4092,39.0182,39.2376,1008146.0
2015-09-02 15:00:00,41.15,41.2,40.76,41.06,1447066.0,39.2376,39.2852,38.8657,39.1517,1447066.0
2015-09-02 15:30:00,41.06,41.51,41.04,41.51,3101911.0,39.1517,39.5808,39.1327,39.5808,3101911.0
2015-09-03 09:30:00,41.84,41.91,41.2,41.23,1470425.0,39.8955,39.9622,39.2852,39.3138,1470425.0
2015-09-03 10:00:00,41.23,41.45,41.2,41.41,745964.0,39.3138,39.5236,39.2852,39.4855,745964.0
2015-09-03 10:30:00,41.41,41.7,41.34,41.5,761929.0,39.4855,39.762,39.4187,39.5713,761929.0
2015-09-03 11:00:00,41.51,41.55,41.17,41.19,669849.0,39.5808,39.619,39.2566,39.2757,669849.0
2015-09-03 11:30:00,41.19,41.4,41.1,41.33,590505.0,39.2757,39.4759,39.1899,39.4092,590505.0
2015-09-03 12:00:00,41.33,41.37,41.04,41.08,475011.0,39.4092,39.4473,39.1327,39.1708,475011.0
2015-09-03 12:30:00,41.08,41.2,40.99,41.06,593523.0,39.1708,39.2852,39.085,39.1517,593523.0
2015-09-03 13:00:00,41.07,41.13,40.8,41.09,581728.0,39.1613,39.2185,38.9038,39.1803,581728.0
2015-09-03 13:30:00,41.09,41.12,40.9,40.93,345003.0,39.1803,39.2089,38.9992,39.0278,345003.0
2015-09-03 14:00:00,40.93,41.16,40.83,41.13,505885.0,39.0278,39.2471,38.9324,39.2185,505885.0
2015-09-03 14:30:00,41.12,41.32,41.08,41.16,441006.0,39.2089,39.3997,39.1708,39.2471,441006.0
2015-09-03 15:00:00,41.15,41.23,40.92,40.92,565573.0,39.2376,39.3138,39.0182,39.0182,565573.0
2015-09-03 15:30:00,40.92,41.04,40.78,40.89,1240434.0,39.0182,39.1327,38.8847,38.9896,1240434.0
2015-09-04 09:30:00,40.4,41.26,40.15,41.22,1972345.0,38.5224,39.3424,38.284,39.3043,1972345.0
2015-09-04 10:00:00,41.2,41.23,40.84,41.09,677516.0,39.2852,39.3138,38.942,39.1803,677516.0
2015-09-04 10:30:00,41.1,41.32,41.02,41.02,675963.0,39.1899,39.3997,39.1136,39.1136,675963.0
2015-09-04 11:00:00,41.02,41.08,40.8,40.89,603265.0,39.1136,39.1708,38.9038,38.9896,603265.0
2015-09-04 11:30:00,40.89,40.98,40.68,40.9,435224.0,38.9896,39.0755,38.7894,38.9992,435224.0
2015-09-04 12:00:00,40.91,40.92,40.7,40.77,313633.0,39.0087,39.0182,38.8085,38.8752,313633.0
2015-09-04 12:30:00,40.78,40.86,40.49,40.52,639187.0,38.8847,38.961,38.6082,38.6368,639187.0
2015-09-04 13:00:00,40.52,40.61,40.43,40.43,479630.0,38.6368,38.7226,38.551,38.551,479630.0
2015-09-04 13:30:00,40.44,40.62,40.4,40.52,313613.0,38.5606,38.7322,38.5224,38.6368,313613.0
2015-09-04 14:00:00,40.53,40.59,40.33,40.44,471007.0,38.6464,38.7036,38.4557,38.5606,471007.0
2015-09-04 14:30:00,40.44,40.59,40.38,40.52,356192.0,38.5606,38.7036,38.5033,38.6368,356192.0
2015-09-04 15:00:00,40.52,40.63,40.49,40.6,536948.0,38.6368,38.7417,38.6082,38.7131,536948.0
2015-09-04 15:30:00,40.6,40.89,40.58,40.6,1199598.0,38.7131,38.9896,38.694,38.7131,1199598.0
2015-09-08 09:30:00,41.28,41.58,41.1,41.45,1335014.0,39.3615,39.6476,39.1899,39.5236,1335014.0
2015-09-08 10:00:00,41.46,41.46,41.0,41.15,877465.0,39.5331,39.5331,39.0945,39.2376,877465.0
2015-09-08 10:30:00,41.15,41.17,40.81,41.01,615272.0,39.2376,39.2566,38.9134,39.1041,615272.0
2015-09-08 11:00:00,41.01,41.04,40.88,41.01,396495.0,39.1041,39.1327,38.9801,39.1041,396495.0
2015-09-08 11:30:00,41.01,41.02,40.77,40.81,482098.0,39.1041,39.1136,38.8752,38.9134,482098.0
2015-09-08 12:00:00,40.81,41.31,40.77,41.31,482049.0,38.9134,39.3901,38.8752,39.3901,482049.0
2015-09-08 12:30:00,41.32,41.33,41.16,41.21,442439.0,39.3997,39.4092,39.2471,39.2948,442439.0
2015-09-08 13:00:00,41.2,41.2,40.97,41.03,297859.0,39.2852,39.2852,39.0659,39.1231,297859.0
2015-09-08 13:30:00,41.04,41.07,40.95,40.98,336498.0,39.1327,39.1613,39.0468,39.0755,336498.0
2015-09-08 14:00:00,40.98,41.06,40.93,40.98,598550.0,39.0755,39.1517,39.0278,39.0755,598550.0
2015-09-08 14:30:00,40.99,41.14,40.98,41.05,480722.0,39.085,39.228,39.0755,39.1422,480722.0
2015-09-08 15:00:00,41.06,41.16,41.03,41.11,610102.0,39.1517,39.2471,39.1231,39.1994,610102.0
2015-09-08 15:30:00,41.12,41.12,40.69,40.78,2786357.0,39.2089,39.2089,38.7989,38.8847,2786357.0
2015-09-09 09:30:00,41.15,41.2,40.62,40.79,1238805.0,39.2376,39.2852,38.7322,38.8943,1238805.0
2015-09-09 10:00:00,40.81,41.25,40.66,41.25,876531.0,38.9134,39.3329,38.7703,39.3329,876531.0
2015-09-09 10:30:00,41.24,41.5,41.11,41.19,1225936.0,39.3234,39.5713,39.1994,39.2757,1225936.0
2015-09-09 11:00:00,41.2,41.49,41.19,41.4,698480.0,39.2852,39.5618,39.2757,39.4759,698480.0
2015-09-09 11:30:00,41.39,41.65,41.37,41.58,709265.0,39.4664,39.7143,39.4473,39.6476,709265.0
2015-09-09 12:00:00,41.58,42.11,41.56,42.1,968956.0,39.6476,40.1529,39.6285,40.1434,968956.0
2015-09-09 12:30:00,42.1,42.18,41.8,41.92,533059.0,40.1434,40.2197,39.8573,39.9718,533059.0
2015-09-09 13:00:00,41.92,41.99,41.65,41.67,485167.0,39.9718,40.0385,39.7143,39.7334,485167.0
2015-09-09 13:30:00,41.67,41.7,41.31,41.35,604461.0,39.7334,39.762,39.3901,39.4283,604461.0
2015-09-09 14:00:00,41.36,41.58,41.24,41.35,641035.0,39.4378,39.6476,39.3234,39.4283,641035.0
2015-09-09 14:30:00,41.35,41.35,41.03,41.26,604094.0,39.4283,39.4283,39.1231,39.3424,604094.0
2015-09-09 15:00:00,41.25,41.48,41.2,41.31,686447.0,39.3329,39.5522,39.2852,39.3901,686447.0
2015-09-09 15:30:00,41.31,41.31,40.83,41.0,1762505.0,39.3901,39.3901,38.9324,39.0945,1762505.0
2015-09-10 09:30:00,41.28,41.88,41.01,41.03,1760580.0,39.3615,39.9336,39.1041,39.1231,1760580.0
2015-09-10 10:00:00,41.04,41.18,40.71,41.1,1241930.0,39.1327,39.2662,38.818,39.1899,1241930.0
2015-09-10 10:30:00,41.12,41.51,41.11,41.3,770591.0,39.2089,39.5808,39.1994,39.3806,770591.0
2015-09-10 11:00:00,41.3,41.4,41.07,41.15,468009.0,39.3806,39.4759,39.1613,39.2376,468009.0
2015-09-10 11:30:00,41.15,41.22,41.0,41.13,360332.0,39.2376,39.3043,39.0945,39.2185,360332.0
2015-09-10 12:00:00,41.14,41.37,41.09,41.29,261383.0,39.228,39.4473,39.1803,39.371,261383.0
2015-09-10 12:30:00,41.29,41.39,41.13,41.18,333955.0,39.371,39.4664,39.2185,39.2662,333955.0
2015-09-10 13:00:00,41.18,41.52,41.15,41.48,375833.0,39.2662,39.5904,39.2376,39.5522,375833.0
2015-09-10 13:30:00,41.48,41.58,41.33,41.49,351094.0,39.5522,39.6476,39.4092,39.5618,351094.0
2015-09-10 14:00:00,41.51,41.55,41.35,41.4,302383.0,39.5808,39.619,39.4283,39.4759,302383.0
2015-09-10 14:30:00,41.4,41.5,41.16,41.17,282257.0,39.4759,39.5713,39.2471,39.2566,282257.0
2015-09-10 15:00:00,41.17,41.3,41.05,41.09,389224.0,39.2566,39.3806,39.1422,39.1803,389224.0
2015-09-10 15:30:00,41.08,41.22,40.98,41.21,1023873.0,39.1708,39.3043,39.0755,39.2948,1023873.0
2015-09-11 09:30:00,41.22,41.97,41.05,41.8,1688492.0,39.3043,40.0194,39.1422,39.8573,1688492.0
2015-09-11 10:00:00,41.8,41.82,41.42,41.61,822591.0,39.8573,39.8764,39.495,39.6762,822591.0
2015-09-11 10:30:00,41.62,41.81,41.51,41.61,484585.0,39.6857,39.8669,39.5808,39.6762,484585.0
2015-09-11 11:00:00,41.62,41.75,41.47,41.73,446885.0,39.6857,39.8097,39.5427,39.7906,446885.0
2015-09-11 11:30:00,41.73,41.92,41.67,41.88,441279.0,39.7906,39.9718,39.7334,39.9336,441279.0
2015-09-11 12:00:00,41.88,41.99,41.78,41.8,420779.0,39.9336,40.0385,39.8383,39.8573,420779.0
2015-09-11 12:30:00,41.8,42.11,41.79,41.97,454937.0,39.8573,40.1529,39.8478,40.0194,454937.0
2015-09-11 13:00:00,41.97,42.0,41.73,41.77,293727.0,40.0194,40.048,39.7906,39.8287,293727.0
2015-09-11 13:30:00,41.77,41.85,41.72,41.78,241741.0,39.8287,39.905,39.7811,39.8383,241741.0
2015-09-11 14:00:00,41.77,42.02,41.74,42.0,282488.0,39.8287,40.0671,39.8001,40.048,282488.0
2015-09-11 14:30:00,42.0,42.14,41.96,42.05,401365.0,40.048,40.1815,40.0099,40.0957,401365.0
2015-09-11 15:00:00,42.05,42.15,42.0,42.04,445923.0,40.0957,40.1911,40.048,40.0862,445923.0
2015-09-11 15:30:00,42.03,42.15,41.97,42.15,1261225.0,40.0767,40.1911,40.0194,40.1911,1261225.0
2015-09-14 09:30:00,42.26,42.5,41.91,41.91,909539.0,40.296,40.5248,39.9622,39.9622,909539.0
2015-09-14 10:00:00,41.91,42.19,41.84,42.07,604436.0,39.9622,40.2292,39.8955,40.1148,604436.0
2015-09-14 10:30:00,42.07,42.32,42.07,42.22,398298.0,40.1148,40.3532,40.1148,40.2578,398298.0
2015-09-14 11:00:00,42.22,42.25,42.02,42.05,370401.0,40.2578,40.2864,40.0671,40.0957,370401.0
2015-09-14 11:30:00,42.05,42.17,41.92,42.12,449869.0,40.0957,40.2101,39.9718,40.1625,449869.0
2015-09-14 12:00:00,42.11,42.32,42.09,42.29,325725.0,40.1529,40.3532,40.1339,40.3246,325725.0
2015-09-14 12:30:00,42.29,42.37,42.14,42.23,227403.0,40.3246,40.4009,40.1815,40.2674,227403.0
2015-09-14 13:00:00,42.23,42.28,42.06,42.07,230512.0,40.2674,40.315,40.1053,40.1148,230512.0
2015-09-14 13:30:00,42.08,42.29,42.05,42.27,264078.0,40.1243,40.3246,40.0957,40.3055,264078.0
2015-09-14 14:00:00,42.27,42.28,42.13,42.15,205517.0,40.3055,40.315,40.172,40.1911,205517.0
2015-09-14 14:30:00,42.14,42.31,42.13,42.27,278674.0,40.1815,40.3436,40.172,40.3055,278674.0
2015-09-14 15:00:00,42.27,42.33,42.17,42.21,368410.0,40.3055,40.3627,40.2101,40.2483,368410.0
2015-09-14 15:30:00,42.21,42.33,42.12,42.3,786010.0,40.2483,40.3627,40.1625,40.3341,786010.0
2015-09-15 09:30:00,42.36,42.5,41.89,41.97,998087.0,40.3913,40.5248,39.9432,40.0194,998087.0
2015-09-15 10:00:00,41.98,42.55,41.98,42.49,746516.0,40.029,40.5725,40.029,40.5153,746516.0
2015-09-15 10:30:00,42.5,42.59,42.38,42.54,472844.0,40.5248,40.6106,40.4104,40.563,472844.0
2015-09-15 11:00:00,42.55,42.66,42.23,42.27,519151.0,40.5725,40.6774,40.2674,40.3055,519151.0
2015-09-15 11:30:00,42.27,42.48,42.12,42.45,426807.0,40.3055,40.5057,40.1625,40.4771,426807.0
2015-09-15 12:00:00,42.46,42.53,42.32,42.46,234101.0,40.4867,40.5534,40.3532,40.4867,234101.0
2015-09-15 12:30:00,42.48,42.51,42.43,42.43,226175.0,40.5057,40.5343,40.4581,40.4581,226175.0
2015-09-15 13:00:00,42.43,42.77,42.41,42.77,446158.0,40.4581,40.7823,40.439,40.7823,446158.0
2015-09-15 13:30:00,42.77,42.84,42.64,42.69,471804.0,40.7823,40.849,40.6583,40.706,471804.0
2015-09-15 14:00:00,42.69,42.8,42.65,42.68,414971.0,40.706,40.8109,40.6678,40.6964,414971.0
2015-09-15 14:30:00,42.68,42.8,42.65,42.78,299582.0,40.6964,40.8109,40.6678,40.7918,299582.0
2015-09-15 15:00:00,42.78,42.85,42.71,42.74,387896.0,40.7918,40.8585,40.7251,40.7537,387896.0
2015-09-15 15:30:00,42.73,42.8,42.59,42.63,747894.0,40.7441,40.8109,40.6106,40.6488,747894.0
2015-09-16 09:30:00,42.4,42.84,42.24,42.82,762570.0,40.4295,40.849,40.2769,40.8299,762570.0
2015-09-16 10:00:00,42.84,43.07,42.8,42.92,600135.0,40.849,41.0683,40.8109,40.9253,600135.0
2015-09-16 10:30:00,42.92,43.08,42.71,42.85,449349.0,40.9253,41.0779,40.7251,40.8585,449349.0
2015-09-16 11:00:00,42.86,42.88,42.46,42.55,733450.0,40.8681,40.8872,40.4867,40.5725,733450.0
2015-09-16 11:30:00,42.55,42.64,42.44,42.63,493955.0,40.5725,40.6583,40.4676,40.6488,493955.0
2015-09-16 12:00:00,42.62,42.91,42.62,42.91,461788.0,40.6392,40.9158,40.6392,40.9158,461788.0
2015-09-16 12:30:00,42.91,43.0,42.88,42.99,341057.0,40.9158,41.0016,40.8872,40.992,341057.0
2015-09-16 13:00:00,42.99,43.08,42.93,43.06,246414.0,40.992,41.0779,40.9348,41.0588,246414.0
2015-09-16 13:30:00,43.06,43.25,43.05,43.15,419093.0,41.0588,41.24,41.0493,41.1446,419093.0
2015-09-16 14:00:00,43.16,43.2,42.84,42.86,516392.0,41.1541,41.1923,40.849,40.8681,516392.0
2015-09-16 14:30:00,42.86,43.12,42.84,43.09,387156.0,40.8681,41.116,40.849,41.0874,387156.0
2015-09-16 15:00:00,43.1,43.18,43.05,43.1,522060.0,41.0969,41.1732,41.0493,41.0969,522060.0
2015-09-16 15:30:00,43.1,43.13,43.04,43.06,991478.0,41.0969,41.1255,41.0397,41.0588,991478.0
2015-09-17 09:30:00,43.11,43.51,42.98,43.5,1028673.0,41.1065,41.4879,40.9825,41.4783,1028673.0
2015-09-17 10:00:00,43.5,43.7,43.48,43.51,816985.0,41.4783,41.669,41.4593,41.4879,816985.0
2015-09-17 10:30:00,43.5,43.88,43.46,43.8,539686.0,41.4783,41.8407,41.4402,41.7644,539686.0
2015-09-17 11:00:00,43.8,44.17,43.8,44.12,851887.0,41.7644,42.1172,41.7644,42.0695,851887.0
2015-09-17 11:30:00,44.12,44.35,44.04,44.18,945869.0,42.0695,42.2888,41.9932,42.1267,945869.0
2015-09-17 12:00:00,44.18,44.24,44.0,44.22,565712.0,42.1267,42.1839,41.9551,42.1649,565712.0
2015-09-17 12:30:00,44.22,44.25,44.04,44.16,474256.0,42.1649,42.1935,41.9932,42.1077,474256.0
2015-09-17 13:00:00,44.16,44.16,43.77,43.98,1166641.0,42.1077,42.1077,41.7358,41.936,1166641.0
2015-09-17 13:30:00,43.98,44.08,43.78,43.89,645889.0,41.936,42.0314,41.7453,41.8502,645889.0
2015-09-17 14:00:00,43.91,44.21,43.5,43.95,995497.0,41.8693,42.1553,41.4783,41.9074,995497.0
2015-09-17 14:30:00,43.95,44.59,43.94,44.39,1123077.0,41.9074,42.5177,41.8979,42.327,1123077.0
2015-09-17 15:00:00,44.39,44.45,43.76,44.17,1127907.0,42.327,42.3842,41.7263,42.1172,1127907.0
2015-09-17 15:30:00,44.16,44.32,43.92,44.0,1531108.0,42.1077,42.2602,41.8788,41.9551,1531108.0
2015-09-18 09:30:00,43.31,43.8,43.27,43.35,2452981.0,41.2972,41.7644,41.259,41.3353,2452981.0
2015-09-18 10:00:00,43.35,43.67,43.29,43.67,791831.0,41.3353,41.6404,41.2781,41.6404,791831.0
2015-09-18 10:30:00,43.67,43.73,43.55,43.63,627249.0,41.6404,41.6976,41.526,41.6023,627249.0
2015-09-18 11:00:00,43.63,43.89,43.62,43.77,533941.0,41.6023,41.8502,41.5928,41.7358,533941.0
2015-09-18 11:30:00,43.76,44.03,43.7,43.93,492875.0,41.7263,41.9837,41.669,41.8884,492875.0
2015-09-18 12:00:00,43.92,43.93,43.7,43.8,304492.0,41.8788,41.8884,41.669,41.7644,304492.0
2015-09-18 12:30:00,43.8,43.85,43.69,43.79,206808.0,41.7644,41.8121,41.6595,41.7549,206808.0
2015-09-18 13:00:00,43.79,43.83,43.6,43.67,235626.0,41.7549,41.793,41.5737,41.6404,235626.0
2015-09-18 13:30:00,43.67,43.71,43.54,43.58,308676.0,41.6404,41.6786,41.5165,41.5546,308676.0
2015-09-18 14:00:00,43.58,43.81,43.54,43.75,286977.0,41.5546,41.7739,41.5165,41.7167,286977.0
2015-09-18 14:30:00,43.75,43.75,43.53,43.65,284605.0,41.7167,41.7167,41.5069,41.6214,284605.0
2015-09-18 15:00:00,43.66,43.69,43.38,43.4,519307.0,41.6309,41.6595,41.3639,41.383,519307.0
2015-09-18 15:30:00,43.4,43.54,43.38,43.49,1325801.0,41.383,41.5165,41.3639,41.4688,1325801.0
2015-09-21 09:30:00,43.72,43.84,43.5,43.67,840917.0,41.6881,41.8025,41.4783,41.6404,840917.0
2015-09-21 10:00:00,43.67,43.87,43.59,43.85,474248.0,41.6404,41.8311,41.5642,41.8121,474248.0
2015-09-21 10:30:00,43.84,44.01,43.75,43.76,451662.0,41.8025,41.9646,41.7167,41.7263,451662.0
2015-09-21 11:00:00,43.76,43.93,43.75,43.79,353779.0,41.7263,41.8884,41.7167,41.7549,353779.0
2015-09-21 11:30:00,43.79,43.8,43.56,43.62,315201.0,41.7549,41.7644,41.5355,41.5928,315201.0
2015-09-21 12:00:00,43.61,43.61,43.32,43.37,415722.0,41.5832,41.5832,41.3067,41.3544,415722.0
2015-09-21 12:30:00,43.37,43.38,42.93,42.94,578945.0,41.3544,41.3639,40.9348,40.9444,578945.0
2015-09-21 13:00:00,42.94,43.31,42.88,43.25,376578.0,40.9444,41.2972,40.8872,41.24,376578.0
2015-09-21 13:30:00,43.25,43.36,43.17,43.19,274434.0,41.24,41.3448,41.1637,41.1827,274434.0
2015-09-21 14:00:00,43.18,43.24,42.88,42.96,489312.0,41.1732,41.2304,40.8872,40.9634,489312.0
2015-09-21 14:30:00,42.96,43.32,42.94,43.3,353384.0,40.9634,41.3067,40.9444,41.2876,353384.0
2015-09-21 15:00:00,43.3,43.42,43.25,43.27,363077.0,41.2876,41.4021,41.24,41.259,363077.0
2015-09-21 15:30:00,43.28,43.3,43.02,43.24,872565.0,41.2686,41.2876,41.0206,41.2304,872565.0
2015-09-22 09:30:00,42.77,43.08,42.3,42.32,1005440.0,40.7823,41.0779,40.3341,40.3532,1005440.0
2015-09-22 10:00:00,42.3,42.51,42.24,42.4,696226.0,40.3341,40.5343,40.2769,40.4295,696226.0
2015-09-22 10:30:00,42.39,42.4,42.1,42.2,643391.0,40.4199,40.4295,40.1434,40.2388,643391.0
2015-09-22 11:00:00,42.21,42.35,42.06,42.07,466113.0,40.2483,40.3818,40.1053,40.1148,466113.0
2015-09-22 11:30:00,42.07,42.09,41.63,41.69,940214.0,40.1148,40.1339,39.6952,39.7525,940214.0
2015-09-22 12:00:00,41.69,41.8,41.46,41.54,1139356.0,39.7525,39.8573,39.5331,39.6094,1139356.0
2015-09-22 12:30:00,41.55,41.59,41.15,41.31,887074.0,39.619,39.6571,39.2376,39.3901,887074.0
2015-09-22 13:00:00,41.3,41.46,41.15,41.2,536020.0,39.3806,39.5331,39.2376,39.2852,536020.0
2015-09-22 13:30:00,41.2,41.25,40.92,41.04,909326.0,39.2852,39.3329,39.0182,39.1327,909326.0
2015-09-22 14:00:00,41.04,41.21,40.96,41.2,624166.0,39.1327,39.2948,39.0564,39.2852,624166.0
2015-09-22 14:30:00,41.21,41.35,41.03,41.22,821738.0,39.2948,39.4283,39.1231,39.3043,821738.0
2015-09-22 15:00:00,41.23,41.24,41.03,41.2,945291.0,39.3138,39.3234,39.1231,39.2852,945291.0
2015-09-22 15:30:00,41.19,41.34,41.12,41.2,1501990.0,39.2757,39.4187,39.2089,39.2852,1501990.0
2015-09-23 09:30:00,41.32,41.5,41.1,41.21,687326.0,39.3997,39.5713,39.1899,39.2948,687326.0
2015-09-23 10:00:00,41.22,41.37,41.13,41.31,489033.0,39.3043,39.4473,39.2185,39.3901,489033.0
2015-09-23 10:30:00,41.3,41.31,41.05,41.16,595770.0,39.3806,39.3901,39.1422,39.2471,595770.0
2015-09-23 11:00:00,41.16,41.26,40.96,40.98,490619.0,39.2471,39.3424,39.0564,39.0755,490619.0
2015-09-23 11:30:00,40.98,41.07,40.75,40.76,546401.0,39.0755,39.1613,38.8561,38.8657,546401.0
2015-09-23 12:00:00,40.75,40.76,40.5,40.76,614096.0,38.8561,38.8657,38.6178,38.8657,614096.0
2015-09-23 12:30:00,40.76,40.97,40.74,40.96,347061.0,38.8657,39.0659,38.8466,39.0564,347061.0
2015-09-23 13:00:00,40.96,41.1,40.94,40.99,464714.0,39.0564,39.1899,39.0373,39.085,464714.0
2015-09-23 13:30:00,41.0,41.32,40.96,41.22,435550.0,39.0945,39.3997,39.0564,39.3043,435550.0
2015-09-23 14:00:00,41.22,41.28,41.1,41.15,333971.0,39.3043,39.3615,39.1899,39.2376,333971.0
2015-09-23 14:30:00,41.15,41.23,41.02,41.09,357800.0,39.2376,39.3138,39.1136,39.1803,357800.0
2015-09-23 15:00:00,41.09,41.22,41.04,41.22,416409.0,39.1803,39.3043,39.1327,39.3043,416409.0
2015-09-23 15:30:00,41.22,41.34,41.19,41.24,1183893.0,39.3043,39.4187,39.2757,39.3234,1183893.0
2015-09-24 09:30:00,41.15,41.15,40.2,40.54,1211053.0,39.2376,39.2376,38.3317,38.6559,1211053.0
2015-09-24 10:00:00,40.54,40.6,40.12,40.26,803648.0,38.6559,38.7131,38.2554,38.3889,803648.0
2015-09-24 10:30:00,40.25,40.42,39.95,40.08,740330.0,38.3794,38.5415,38.0933,38.2173,740330.0
2015-09-24 11:00:00,40.09,40.12,39.91,39.92,768631.0,38.2268,38.2554,38.0552,38.0647,768631.0
2015-09-24 11:30:00,39.92,40.15,39.91,40.12,515911.0,38.0647,38.284,38.0552,38.2554,515911.0
2015-09-24 12:00:00,40.13,40.16,39.96,40.07,430341.0,38.265,38.2936,38.1029,38.2077,430341.0
2015-09-24 12:30:00,40.08,40.22,39.99,40.0,857567.0,38.2173,38.3508,38.1315,38.141,857567.0
2015-09-24 13:00:00,40.0,40.07,39.97,40.04,451324.0,38.141,38.2077,38.1124,38.1791,451324.0
2015-09-24 13:30:00,40.04,40.11,39.98,40.01,373946.0,38.1791,38.2459,38.1219,38.1505,373946.0
2015-09-24 14:00:00,40.01,40.25,39.99,40.14,556003.0,38.1505,38.3794,38.1315,38.2745,556003.0
2015-09-24 14:30:00,40.13,40.37,40.02,40.29,746117.0,38.265,38.4938,38.1601,38.4175,746117.0
2015-09-24 15:00:00,40.3,40.41,40.13,40.33,807960.0,38.4271,38.5319,38.265,38.4557,807960.0
2015-09-24 15:30:00,40.32,40.35,40.17,40.24,1538317.0,38.4461,38.4747,38.3031,38.3698,1538317.0
2015-09-25 09:30:00,40.93,41.03,40.13,40.17,852404.0,39.0278,39.1231,38.265,38.3031,852404.0
2015-09-25 10:00:00,40.18,40.4,40.17,40.21,463438.0,38.3126,38.5224,38.3031,38.3412,463438.0
2015-09-25 10:30:00,40.2,40.56,40.13,40.49,561711.0,38.3317,38.675,38.265,38.6082,561711.0
2015-09-25 11:00:00,40.49,40.64,40.43,40.54,347535.0,38.6082,38.7513,38.551,38.6559,347535.0
2015-09-25 11:30:00,40.54,40.64,40.43,40.59,223077.0,38.6559,38.7513,38.551,38.7036,223077.0
2015-09-25 12:00:00,40.58,40.61,40.35,40.41,233225.0,38.694,38.7226,38.4747,38.5319,233225.0
2015-09-25 12:30:00,40.42,40.67,40.4,40.59,283347.0,38.5415,38.7799,38.5224,38.7036,283347.0
2015-09-25 13:00:00,40.59,40.69,40.46,40.48,324618.0,38.7036,38.7989,38.5796,38.5987,324618.0
2015-09-25 13:30:00,40.49,40.6,40.41,40.42,339953.0,38.6082,38.7131,38.5319,38.5415,339953.0
2015-09-25 14:00:00,40.42,40.57,40.07,40.09,423875.0,38.5415,38.6845,38.2077,38.2268,423875.0
2015-09-25 14:30:00,40.09,40.13,39.92,40.04,1052406.0,38.2268,38.265,38.0647,38.1791,1052406.0
2015-09-25 15:00:00,40.05,40.2,39.95,40.14,611147.0,38.1887,38.3317,38.0933,38.2745,611147.0
2015-09-25 15:30:00,40.13,40.33,40.07,40.24,814625.0,38.265,38.4557,38.2077,38.3698,814625.0
2015-09-28 09:30:00,39.87,40.18,39.31,39.31,997219.0,38.017,38.3126,37.4831,37.4831,997219.0
2015-09-28 10:00:00,39.31,39.4,38.77,39.02,1116756.0,37.4831,37.5689,36.9682,37.2065,1116756.0
2015-09-28 10:30:00,39.01,39.36,38.81,39.34,696049.0,37.197,37.5307,37.0063,37.5117,696049.0
2015-09-28 11:00:00,39.34,39.37,38.88,38.99,565358.0,37.5117,37.5403,37.0731,37.1779,565358.0
2015-09-28 11:30:00,38.99,39.16,38.94,39.01,483660.0,37.1779,37.34,37.1303,37.197,483660.0
2015-09-28 12:00:00,39.0,39.08,38.85,38.95,413666.0,37.1875,37.2638,37.0444,37.1398,413666.0
2015-09-28 12:30:00,38.95,38.99,38.64,38.72,594148.0,37.1398,37.1779,36.8442,36.9205,594148.0
2015-09-28 13:00:00,38.73,39.1,38.72,38.9,610754.0,36.93,37.2828,36.9205,37.0921,610754.0
2015-09-28 13:30:00,38.9,39.21,38.88,39.01,490898.0,37.0921,37.3877,37.0731,37.197,490898.0
2015-09-28 14:00:00,39.01,39.13,38.92,39.12,476538.0,37.197,37.3114,37.1112,37.3019,476538.0
2015-09-28 14:30:00,39.12,39.39,39.06,39.15,467138.0,37.3019,37.5593,37.2447,37.3305,467138.0
2015-09-28 15:00:00,39.15,39.17,39.0,39.01,536815.0,37.3305,37.3496,37.1875,37.197,536815.0
2015-09-28 15:30:00,39.01,39.3,39.01,39.08,947397.0,37.197,37.4735,37.197,37.2638,947397.0
2015-09-29 09:30:00,39.06,39.23,38.79,39.04,751703.0,37.2447,37.4068,36.9872,37.2256,751703.0
2015-09-29 10:00:00,39.04,39.44,38.89,39.44,837443.0,37.2256,37.607,37.0826,37.607,837443.0
2015-09-29 10:30:00,39.44,39.52,39.08,39.31,644743.0,37.607,37.6833,37.2638,37.4831,644743.0
2015-09-29 11:00:00,39.32,39.52,39.22,39.5,489676.0,37.4926,37.6833,37.3972,37.6642,489676.0
2015-09-29 11:30:00,39.51,39.77,39.3,39.69,435724.0,37.6738,37.9217,37.4735,37.8454,435724.0
2015-09-29 12:00:00,39.68,39.71,39.38,39.55,410778.0,37.8359,37.8645,37.5498,37.7119,410778.0
2015-09-29 12:30:00,39.55,39.61,39.36,39.37,281082.0,37.7119,37.7691,37.5307,37.5403,281082.0
2015-09-29 13:00:00,39.37,39.65,39.35,39.6,283196.0,37.5403,37.8073,37.5212,37.7596,283196.0
2015-09-29 13:30:00,39.59,39.68,39.51,39.61,263805.0,37.7501,37.8359,37.6738,37.7691,263805.0
2015-09-29 14:00:00,39.61,39.63,39.45,39.51,299069.0,37.7691,37.7882,37.6166,37.6738,299069.0
2015-09-29 14:30:00,39.5,39.53,39.18,39.19,356364.0,37.6642,37.6928,37.3591,37.3686,356364.0
2015-09-29 15:00:00,39.19,39.23,38.89,38.9,642634.0,37.3686,37.4068,37.0826,37.0921,642634.0
2015-09-29 15:30:00,38.9,39.28,38.9,39.18,1044362.0,37.0921,37.4545,37.0921,37.3591,1044362.0
2015-09-30 09:30:00,39.23,39.68,39.18,39.39,994271.0,37.4068,37.8359,37.3591,37.5593,994271.0
2015-09-30 10:00:00,39.4,39.46,38.76,38.9,1223026.0,37.5689,37.6261,36.9586,37.0921,1223026.0
2015-09-30 10:30:00,38.89,39.07,38.43,38.57,1435903.0,37.0826,37.2542,36.644,36.7775,1435903.0
2015-09-30 11:00:00,38.57,38.75,38.23,38.27,1218988.0,36.7775,36.9491,36.4533,36.4914,1218988.0
2015-09-30 11:30:00,38.27,38.36,37.83,38.09,1606610.0,36.4914,36.5772,36.0719,36.3198,1606610.0
2015-09-30 12:00:00,38.09,38.24,37.72,37.77,1132871.0,36.3198,36.4628,35.967,36.0146,1132871.0
2015-09-30 12:30:00,37.78,38.05,37.72,38.04,899451.0,36.0242,36.2816,35.967,36.2721,899451.0
2015-09-30 13:00:00,38.04,38.42,38.04,38.32,854905.0,36.2721,36.6344,36.2721,36.5391,854905.0
2015-09-30 13:30:00,38.32,38.46,38.19,38.37,612131.0,36.5391,36.6726,36.4151,36.5868,612131.0
2015-09-30 14:00:00,38.38,38.56,38.31,38.54,614786.0,36.5963,36.7679,36.5295,36.7489,614786.0
2015-09-30 14:30:00,38.55,38.77,38.43,38.75,818517.0,36.7584,36.9682,36.644,36.9491,818517.0
2015-09-30 15:00:00,38.75,38.8,38.53,38.71,994600.0,36.9491,36.9968,36.7393,36.911,994600.0
2015-09-30 15:30:00,38.72,38.91,38.68,38.8,1931010.0,36.9205,37.1017,36.8823,36.9968,1931010.0
2015-10-01 09:30:00,38.53,38.72,37.92,37.95,1228013.0,36.7393,36.9205,36.1577,36.1863,1228013.0
2015-10-01 10:00:00,37.94,38.26,37.84,38.23,1094011.0,36.1767,36.4819,36.0814,36.4533,1094011.0
2015-10-01 10:30:00,38.23,38.48,37.92,38.4,761174.0,36.4533,36.6916,36.1577,36.6154,761174.0
2015-10-01 11:00:00,38.4,38.63,38.34,38.47,519532.0,36.6154,36.8347,36.5581,36.6821,519532.0
2015-10-01 11:30:00,38.48,38.64,38.41,38.52,456701.0,36.6916,36.8442,36.6249,36.7298,456701.0
2015-10-01 12:00:00,38.52,38.52,38.3,38.46,413741.0,36.7298,36.7298,36.52,36.6726,413741.0
2015-10-01 12:30:00,38.45,38.72,38.45,38.68,466604.0,36.663,36.9205,36.663,36.8823,466604.0
2015-10-01 13:00:00,38.68,38.84,38.59,38.73,430689.0,36.8823,37.0349,36.7965,36.93,430689.0
2015-10-01 13:30:00,38.73,39.0,38.69,38.99,500224.0,36.93,37.1875,36.8919,37.1779,500224.0
2015-10-01 14:00:00,38.99,39.17,38.96,39.1,378543.0,37.1779,37.3496,37.1493,37.2828,378543.0
2015-10-01 14:30:00,39.1,39.19,38.99,39.17,417461.0,37.2828,37.3686,37.1779,37.3496,417461.0
2015-10-01 15:00:00,39.17,39.23,39.1,39.16,592414.0,37.3496,37.4068,37.2828,37.34,592414.0
2015-10-01 15:30:00,39.15,39.27,39.06,39.2,982874.0,37.3305,37.4449,37.2447,37.3782,982874.0
2015-10-02 09:30:00,38.75,38.77,37.42,37.76,2302108.0,36.9491,36.9682,35.6809,36.0051,2302108.0
2015-10-02 10:00:00,37.75,38.15,37.65,37.94,1375644.0,35.9956,36.377,35.9002,36.1767,1375644.0
2015-10-02 10:30:00,37.95,38.23,37.9,38.05,968555.0,36.1863,36.4533,36.1386,36.2816,968555.0
2015-10-02 11:00:00,38.07,38.17,37.72,37.92,816021.0,36.3007,36.396,35.967,36.1577,816021.0
2015-10-02 11:30:00,37.93,38.09,37.85,38.04,515477.0,36.1672,36.3198,36.0909,36.2721,515477.0
2015-10-02 12:00:00,38.02,38.33,38.01,38.3,646185.0,36.253,36.5486,36.2435,36.52,646185.0
2015-10-02 12:30:00,38.3,38.4,38.05,38.29,540882.0,36.52,36.6154,36.2816,36.5105,540882.0
2015-10-02 13:00:00,38.29,38.49,38.24,38.36,450677.0,36.5105,36.7012,36.4628,36.5772,450677.0
2015-10-02 13:30:00,38.37,38.44,38.24,38.27,367573.0,36.5868,36.6535,36.4628,36.4914,367573.0
2015-10-02 14:00:00,38.28,38.33,38.11,38.2,435259.0,36.5009,36.5486,36.3388,36.4247,435259.0
2015-10-02 14:30:00,38.2,38.23,37.98,38.11,623402.0,36.4247,36.4533,36.2149,36.3388,623402.0
2015-10-02 15:00:00,38.11,38.5,38.09,38.5,811374.0,36.3388,36.7107,36.3198,36.7107,811374.0
2015-10-02 15:30:00,38.5,38.64,38.41,38.63,1312962.0,36.7107,36.8442,36.6249,36.8347,1312962.0
2015-10-05 09:30:00,38.9,39.67,38.82,39.67,1251079.0,37.0921,37.8263,37.0158,37.8263,1251079.0
2015-10-05 10:00:00,39.67,40.08,39.67,39.95,1394417.0,37.8263,38.2173,37.8263,38.0933,1394417.0
2015-10-05 10:30:00,39.96,40.14,39.88,40.0,809794.0,38.1029,38.2745,38.0266,38.141,809794.0
2015-10-05 11:00:00,40.0,40.11,39.91,39.96,603847.0,38.141,38.2459,38.0552,38.1029,603847.0
2015-10-05 11:30:00,39.96,40.11,39.93,40.09,374126.0,38.1029,38.2459,38.0743,38.2268,374126.0
2015-10-05 12:00:00,40.09,40.15,40.0,40.09,347497.0,38.2268,38.284,38.141,38.2268,347497.0
2015-10-05 12:30:00,40.09,40.12,39.99,40.06,337399.0,38.2268,38.2554,38.1315,38.1982,337399.0
2015-10-05 13:00:00,40.06,40.2,40.03,40.12,338256.0,38.1982,38.3317,38.1696,38.2554,338256.0
2015-10-05 13:30:00,40.12,40.24,40.1,40.21,389919.0,38.2554,38.3698,38.2364,38.3412,389919.0
2015-10-05 14:00:00,40.2,40.27,40.12,40.24,480775.0,38.3317,38.3985,38.2554,38.3698,480775.0
2015-10-05 14:30:00,40.25,40.3,40.14,40.27,452322.0,38.3794,38.4271,38.2745,38.3985,452322.0
2015-10-05 15:00:00,40.27,40.28,40.16,40.22,825350.0,38.3985,38.408,38.2936,38.3508,825350.0
2015-10-05 15:30:00,40.22,40.25,40.16,40.19,949799.0,38.3508,38.3794,38.2936,38.3222,949799.0
2015-10-06 09:30:00,39.94,40.37,39.9,40.17,707170.0,38.0838,38.4938,38.0456,38.3031,707170.0
2015-10-06 10:00:00,40.17,40.18,39.57,39.61,888771.0,38.3031,38.3126,37.731,37.7691,888771.0
2015-10-06 10:30:00,39.62,39.76,39.41,39.63,779906.0,37.7787,37.9122,37.5784,37.7882,779906.0
2015-10-06 11:00:00,39.62,39.75,39.45,39.61,670685.0,37.7787,37.9026,37.6166,37.7691,670685.0
2015-10-06 11:30:00,39.61,39.75,39.47,39.5,693044.0,37.7691,37.9026,37.6356,37.6642,693044.0
2015-10-06 12:00:00,39.51,39.53,39.18,39.18,841504.0,37.6738,37.6928,37.3591,37.3591,841504.0
2015-10-06 12:30:00,39.18,39.24,38.76,38.8,717712.0,37.3591,37.4163,36.9586,36.9968,717712.0
2015-10-06 13:00:00,38.8,38.98,38.76,38.83,856134.0,36.9968,37.1684,36.9586,37.0254,856134.0
2015-10-06 13:30:00,38.83,38.85,38.53,38.53,1003051.0,37.0254,37.0444,36.7393,36.7393,1003051.0
2015-10-06 14:00:00,38.54,38.68,38.47,38.67,878469.0,36.7489,36.8823,36.6821,36.8728,878469.0
2015-10-06 14:30:00,38.67,38.7,38.23,38.37,855099.0,36.8728,36.9014,36.4533,36.5868,855099.0
2015-10-06 15:00:00,38.37,38.4,38.15,38.23,1004682.0,36.5868,36.6154,36.377,36.4533,1004682.0
2015-10-06 15:30:00,38.23,38.29,38.08,38.13,2178901.0,36.4533,36.5105,36.3102,36.3579,2178901.0
2015-10-07 09:30:00,38.41,38.9,37.76,38.62,1929387.0,36.6249,37.0921,36.0051,36.8251,1929387.0
2015-10-07 10:00:00,38.62,39.04,38.58,38.83,1074576.0,36.8251,37.2256,36.787,37.0254,1074576.0
2015-10-07 10:30:00,38.85,39.26,38.85,38.99,1039697.0,37.0444,37.4354,37.0444,37.1779,1039697.0
2015-10-07 11:00:00,38.98,38.99,38.81,38.9,560103.0,37.1684,37.1779,37.0063,37.0921,560103.0
2015-10-07 11:30:00,38.9,39.21,38.89,39.17,717992.0,37.0921,37.3877,37.0826,37.3496,717992.0
2015-10-07 12:00:00,39.17,39.21,38.99,39.03,511561.0,37.3496,37.3877,37.1779,37.2161,511561.0
2015-10-07 12:30:00,39.04,39.23,39.0,39.05,385687.0,37.2256,37.4068,37.1875,37.2352,385687.0
2015-10-07 13:00:00,39.06,39.23,39.01,39.17,321981.0,37.2447,37.4068,37.197,37.3496,321981.0
2015-10-07 13:30:00,39.17,39.41,39.16,39.26,560443.0,37.3496,37.5784,37.34,37.4354,560443.0
2015-10-07 14:00:00,39.26,39.38,39.23,39.35,446766.0,37.4354,37.5498,37.4068,37.5212,446766.0
2015-10-07 14:30:00,39.35,39.38,39.04,39.06,438232.0,37.5212,37.5498,37.2256,37.2447,438232.0
2015-10-07 15:00:00,39.07,39.27,39.06,39.23,510791.0,37.2542,37.4449,37.2447,37.4068,510791.0
2015-10-07 15:30:00,39.24,39.33,39.19,39.31,872102.0,37.4163,37.5021,37.3686,37.4831,872102.0
2015-10-08 09:30:00,39.21,39.62,38.7,39.55,890485.0,37.3877,37.7787,36.9014,37.7119,890485.0
2015-10-08 10:00:00,39.53,39.69,39.37,39.37,645368.0,37.6928,37.8454,37.5403,37.5403,645368.0
2015-10-08 10:30:00,39.36,39.64,39.36,39.55,437064.0,37.5307,37.7977,37.5307,37.7119,437064.0
2015-10-08 11:00:00,39.54,39.55,39.22,39.35,577937.0,37.7024,37.7119,37.3972,37.5212,577937.0
2015-10-08 11:30:00,39.35,39.69,39.35,39.63,454636.0,37.5212,37.8454,37.5212,37.7882,454636.0
2015-10-08 12:00:00,39.63,39.85,39.61,39.68,394751.0,37.7882,37.998,37.7691,37.8359,394751.0
2015-10-08 12:30:00,39.67,39.72,39.45,39.45,346239.0,37.8263,37.874,37.6166,37.6166,346239.0
2015-10-08 13:00:00,39.45,39.68,39.45,39.63,313025.0,37.6166,37.8359,37.6166,37.7882,313025.0
2015-10-08 13:30:00,39.62,39.68,39.5,39.51,357922.0,37.7787,37.8359,37.6642,37.6738,357922.0
2015-10-08 14:00:00,39.51,39.74,39.46,39.69,522008.0,37.6738,37.8931,37.6261,37.8454,522008.0
2015-10-08 14:30:00,39.68,39.98,39.63,39.96,670144.0,37.8359,38.1219,37.7882,38.1029,670144.0
2015-10-08 15:00:00,39.96,40.03,39.91,39.91,755121.0,38.1029,38.1696,38.0552,38.0552,755121.0
2015-10-08 15:30:00,39.91,39.97,39.72,39.75,1350865.0,38.0552,38.1124,37.874,37.9026,1350865.0
2015-10-09 09:30:00,40.27,41.45,40.25,41.29,3484123.0,38.3985,39.5236,38.3794,39.371,3484123.0
2015-10-09 10:00:00,41.3,41.69,41.02,41.48,1709695.0,39.3806,39.7525,39.1136,39.5522,1709695.0
2015-10-09 10:30:00,41.49,41.85,41.33,41.83,1244071.0,39.5618,39.905,39.4092,39.886,1244071.0
2015-10-09 11:00:00,41.82,41.92,41.54,41.82,957285.0,39.8764,39.9718,39.6094,39.8764,957285.0
2015-10-09 11:30:00,41.82,41.92,41.64,41.87,671575.0,39.8764,39.9718,39.7048,39.9241,671575.0
2015-10-09 12:00:00,41.88,41.96,41.79,41.84,750269.0,39.9336,40.0099,39.8478,39.8955,750269.0
2015-10-09 12:30:00,41.83,42.12,41.83,42.08,787757.0,39.886,40.1625,39.886,40.1243,787757.0
2015-10-09 13:00:00,42.08,42.2,41.85,42.19,1009420.0,40.1243,40.2388,39.905,40.2292,1009420.0
2015-10-09 13:30:00,42.18,42.44,42.07,42.4,1030080.0,40.2197,40.4676,40.1148,40.4295,1030080.0
2015-10-09 14:00:00,42.4,42.49,42.21,42.43,716449.0,40.4295,40.5153,40.2483,40.4581,716449.0
2015-10-09 14:30:00,42.42,42.47,42.28,42.39,543561.0,40.4485,40.4962,40.315,40.4199,543561.0
2015-10-09 15:00:00,42.38,42.39,42.2,42.34,569784.0,40.4104,40.4199,40.2388,40.3722,569784.0
2015-10-09 15:30:00,42.34,42.45,42.19,42.42,1949697.0,40.3722,40.4771,40.2292,40.4485,1949697.0
2015-10-12 09:30:00,42.59,43.57,42.55,43.37,1567736.0,40.6106,41.5451,40.5725,41.3544,1567736.0
2015-10-12 10:00:00,43.38,43.55,43.27,43.41,857110.0,41.3639,41.526,41.259,41.3925,857110.0
2015-10-12 10:30:00,43.41,43.42,43.29,43.3,549674.0,41.3925,41.4021,41.2781,41.2876,549674.0
2015-10-12 11:00:00,43.3,43.46,43.24,43.43,685196.0,41.2876,41.4402,41.2304,41.4116,685196.0
2015-10-12 11:30:00,43.43,43.53,43.4,43.43,545953.0,41.4116,41.5069,41.383,41.4116,545953.0
2015-10-12 12:00:00,43.43,43.44,43.31,43.35,506616.0,41.4116,41.4211,41.2972,41.3353,506616.0
2015-10-12 12:30:00,43.35,43.36,43.1,43.19,483100.0,41.3353,41.3448,41.0969,41.1827,483100.0
2015-10-12 13:00:00,43.19,43.64,43.17,43.63,606110.0,41.1827,41.6118,41.1637,41.6023,606110.0
2015-10-12 13:30:00,43.62,43.82,43.55,43.66,674403.0,41.5928,41.7835,41.526,41.6309,674403.0
2015-10-12 14:00:00,43.66,43.83,43.66,43.79,650420.0,41.6309,41.793,41.6309,41.7549,650420.0
2015-10-12 14:30:00,43.79,43.84,43.69,43.77,504866.0,41.7549,41.8025,41.6595,41.7358,504866.0
2015-10-12 15:00:00,43.78,43.88,43.75,43.82,695051.0,41.7453,41.8407,41.7167,41.7835,695051.0
2015-10-12 15:30:00,43.81,43.86,43.6,43.84,1975150.0,41.7739,41.8216,41.5737,41.8025,1975150.0
2015-10-13 09:30:00,42.7,43.17,42.52,42.83,2520254.0,40.7155,41.1637,40.5439,40.8395,2520254.0
2015-10-13 10:00:00,42.84,43.82,42.8,43.69,1589338.0,40.849,41.7835,40.8109,41.6595,1589338.0
2015-10-13 10:30:00,43.69,43.97,43.49,43.94,799889.0,41.6595,41.9265,41.4688,41.8979,799889.0
2015-10-13 11:00:00,43.94,43.94,43.68,43.79,640765.0,41.8979,41.8979,41.65,41.7549,640765.0
2015-10-13 11:30:00,43.78,43.79,43.42,43.48,653298.0,41.7453,41.7549,41.4021,41.4593,653298.0
2015-10-13 12:00:00,43.5,43.59,43.35,43.57,408658.0,41.4783,41.5642,41.3353,41.5451,408658.0
2015-10-13 12:30:00,43.58,43.79,43.47,43.54,434613.0,41.5546,41.7549,41.4497,41.5165,434613.0
2015-10-13 13:00:00,43.53,43.57,43.3,43.54,451305.0,41.5069,41.5451,41.2876,41.5165,451305.0
2015-10-13 13:30:00,43.55,43.55,43.29,43.38,342975.0,41.526,41.526,41.2781,41.3639,342975.0
2015-10-13 14:00:00,43.38,43.56,43.3,43.37,390425.0,41.3639,41.5355,41.2876,41.3544,390425.0
2015-10-13 14:30:00,43.37,43.45,43.3,43.43,521987.0,41.3544,41.4307,41.2876,41.4116,521987.0
2015-10-13 15:00:00,43.44,43.72,43.4,43.49,933427.0,41.4211,41.6881,41.383,41.4688,933427.0
2015-10-13 15:30:00,43.49,43.52,43.34,43.39,1218793.0,41.4688,41.4974,41.3258,41.3734,1218793.0
2015-10-14 09:30:00,44.0,44.5,43.89,44.33,1699525.0,41.9551,42.4319,41.8502,42.2698,1699525.0
2015-10-14 10:00:00,44.34,44.45,43.23,43.78,1311626.0,42.2793,42.3842,41.2209,41.7453,1311626.0
2015-10-14 10:30:00,43.77,43.79,43.23,43.72,1051830.0,41.7358,41.7549,41.2209,41.6881,1051830.0
2015-10-14 11:00:00,43.71,43.91,43.52,43.7,852538.0,41.6786,41.8693,41.4974,41.669,852538.0
2015-10-14 11:30:00,43.7,43.8,43.59,43.66,428720.0,41.669,41.7644,41.5642,41.6309,428720.0
2015-10-14 12:00:00,43.66,43.79,43.5,43.77,410822.0,41.6309,41.7549,41.4783,41.7358,410822.0
2015-10-14 12:30:00,43.78,43.98,43.74,43.83,400069.0,41.7453,41.936,41.7072,41.793,400069.0
2015-10-14 13:00:00,43.83,43.93,43.64,43.75,353981.0,41.793,41.8884,41.6118,41.7167,353981.0
2015-10-14 13:30:00,43.75,43.95,43.71,43.9,371350.0,41.7167,41.9074,41.6786,41.8597,371350.0
2015-10-14 14:00:00,43.9,44.05,43.63,43.64,434144.0,41.8597,42.0028,41.6023,41.6118,434144.0
2015-10-14 14:30:00,43.63,43.73,43.45,43.55,538699.0,41.6023,41.6976,41.4307,41.526,538699.0
2015-10-14 15:00:00,43.56,43.7,43.52,43.61,559764.0,41.5355,41.669,41.4974,41.5832,559764.0
2015-10-14 15:30:00,43.62,43.85,43.61,43.8,1418199.0,41.5928,41.8121,41.5832,41.7644,1418199.0
2015-10-15 09:30:00,44.1,44.27,43.5,43.59,1010506.0,42.0505,42.2126,41.4783,41.5642,1010506.0
2015-10-15 10:00:00,43.59,44.09,43.53,43.86,667189.0,41.5642,42.0409,41.5069,41.8216,667189.0
2015-10-15 10:30:00,43.86,44.19,43.82,44.07,390514.0,41.8216,42.1363,41.7835,42.0218,390514.0
2015-10-15 11:00:00,44.07,44.15,43.89,44.02,408462.0,42.0218,42.0981,41.8502,41.9742,408462.0
2015-10-15 11:30:00,44.02,44.03,43.69,43.8,345906.0,41.9742,41.9837,41.6595,41.7644,345906.0
2015-10-15 12:00:00,43.8,44.01,43.78,43.97,365577.0,41.7644,41.9646,41.7453,41.9265,365577.0
2015-10-15 12:30:00,43.97,44.08,43.87,43.94,312184.0,41.9265,42.0314,41.8311,41.8979,312184.0
2015-10-15 13:00:00,43.92,44.1,43.88,44.08,296282.0,41.8788,42.0505,41.8407,42.0314,296282.0
2015-10-15 13:30:00,44.07,44.18,44.04,44.12,309827.0,42.0218,42.1267,41.9932,42.0695,309827.0
2015-10-15 14:00:00,44.12,44.28,44.1,44.27,443546.0,42.0695,42.2221,42.0505,42.2126,443546.0
2015-10-15 14:30:00,44.27,44.4,44.24,44.36,480038.0,42.2126,42.3365,42.1839,42.2984,480038.0
2015-10-15 15:00:00,44.36,44.47,44.28,44.36,597170.0,42.2984,42.4033,42.2221,42.2984,597170.0
2015-10-15 15:30:00,44.36,44.48,44.08,44.46,1625403.0,42.2984,42.4128,42.0314,42.3937,1625403.0
2015-10-16 09:30:00,43.95,44.02,42.86,43.63,2449934.0,41.9074,41.9742,40.8681,41.6023,2449934.0
2015-10-16 10:00:00,43.64,43.72,43.13,43.17,1109522.0,41.6118,41.6881,41.1255,41.1637,1109522.0
2015-10-16 10:30:00,43.16,43.23,43.01,43.08,992527.0,41.1541,41.2209,41.0111,41.0779,992527.0
2015-10-16 11:00:00,43.09,43.46,43.09,43.33,562545.0,41.0874,41.4402,41.0874,41.3162,562545.0
2015-10-16 11:30:00,43.34,43.54,43.33,43.52,459830.0,41.3258,41.5165,41.3162,41.4974,459830.0
2015-10-16 12:00:00,43.52,43.6,43.32,43.33,363366.0,41.4974,41.5737,41.3067,41.3162,363366.0
2015-10-16 12:30:00,43.33,43.52,43.27,43.44,393020.0,41.3162,41.4974,41.259,41.4211,393020.0
2015-10-16 13:00:00,43.43,43.65,43.19,43.6,617430.0,41.4116,41.6214,41.1827,41.5737,617430.0
2015-10-16 13:30:00,43.6,43.77,43.55,43.63,447812.0,41.5737,41.7358,41.526,41.6023,447812.0
2015-10-16 14:00:00,43.63,43.72,43.36,43.65,530406.0,41.6023,41.6881,41.3448,41.6214,530406.0
2015-10-16 14:30:00,43.67,43.73,43.6,43.63,327839.0,41.6404,41.6976,41.5737,41.6023,327839.0
2015-10-16 15:00:00,43.63,43.76,43.63,43.69,470929.0,41.6023,41.7263,41.6023,41.6595,470929.0
2015-10-16 15:30:00,43.68,43.76,43.62,43.73,1315160.0,41.65,41.7263,41.5928,41.6976,1315160.0
2015-10-19 09:30:00,43.83,44.1,43.62,44.0,1083952.0,41.793,42.0505,41.5928,41.9551,1083952.0
2015-10-19 10:00:00,44.0,44.24,43.8,44.07,586516.0,41.9551,42.1839,41.7644,42.0218,586516.0
2015-10-19 10:30:00,44.08,44.08,43.82,44.08,410167.0,42.0314,42.0314,41.7835,42.0314,410167.0
2015-10-19 11:00:00,44.07,44.19,44.0,44.1,524628.0,42.0218,42.1363,41.9551,42.0505,524628.0
2015-10-19 11:30:00,44.1,44.39,44.07,44.32,509275.0,42.0505,42.327,42.0218,42.2602,509275.0
2015-10-19 12:00:00,44.32,44.45,44.24,44.35,283903.0,42.2602,42.3842,42.1839,42.2888,283903.0
2015-10-19 12:30:00,44.35,44.47,44.34,44.44,374366.0,42.2888,42.4033,42.2793,42.3747,374366.0
2015-10-19 13:00:00,44.45,44.49,44.31,44.34,501516.0,42.3842,42.4223,42.2507,42.2793,501516.0
2015-10-19 13:30:00,44.35,44.37,44.21,44.25,436602.0,42.2888,42.3079,42.1553,42.1935,436602.0
2015-10-19 14:00:00,44.26,44.37,44.19,44.29,481397.0,42.203,42.3079,42.1363,42.2316,481397.0
2015-10-19 14:30:00,44.28,44.34,44.24,44.27,288663.0,42.2221,42.2793,42.1839,42.2126,288663.0
2015-10-19 15:00:00,44.26,44.43,44.25,44.43,407963.0,42.203,42.3651,42.1935,42.3651,407963.0
2015-10-19 15:30:00,44.43,44.47,44.33,44.46,763762.0,42.3651,42.4033,42.2698,42.3937,763762.0
2015-10-20 09:30:00,44.54,44.82,44.45,44.71,1201135.0,42.47,42.737,42.3842,42.6321,1201135.0
2015-10-20 10:00:00,44.72,44.99,44.67,44.95,713690.0,42.6416,42.8991,42.594,42.8609,713690.0
2015-10-20 10:30:00,44.95,45.19,44.91,45.05,752878.0,42.8609,43.0898,42.8228,42.9563,752878.0
2015-10-20 11:00:00,45.04,45.06,44.78,44.81,620033.0,42.9468,42.9658,42.6988,42.7275,620033.0
2015-10-20 11:30:00,44.81,44.88,44.69,44.77,332084.0,42.7275,42.7942,42.613,42.6893,332084.0
2015-10-20 12:00:00,44.76,44.92,44.65,44.85,287393.0,42.6798,42.8323,42.5749,42.7656,287393.0
2015-10-20 12:30:00,44.84,44.86,44.64,44.77,233263.0,42.7561,42.7751,42.5654,42.6893,233263.0
2015-10-20 13:00:00,44.78,44.87,44.74,44.78,225519.0,42.6988,42.7847,42.6607,42.6988,225519.0
2015-10-20 13:30:00,44.77,44.83,44.68,44.69,281002.0,42.6893,42.7465,42.6035,42.613,281002.0
2015-10-20 14:00:00,44.68,44.69,44.49,44.64,390533.0,42.6035,42.613,42.4223,42.5654,390533.0
2015-10-20 14:30:00,44.64,44.89,44.6,44.86,368816.0,42.5654,42.8037,42.5272,42.7751,368816.0
2015-10-20 15:00:00,44.86,44.92,44.8,44.91,375666.0,42.7751,42.8323,42.7179,42.8228,375666.0
2015-10-20 15:30:00,44.92,45.02,44.76,44.8,1043970.0,42.8323,42.9277,42.6798,42.7179,1043970.0
2015-10-21 09:30:00,44.49,45.18,44.46,45.0,1090090.0,42.4223,43.0803,42.3937,42.9086,1090090.0
2015-10-21 10:00:00,44.99,45.07,44.32,44.41,1109820.0,42.8991,42.9754,42.2602,42.346,1109820.0
2015-10-21 10:30:00,44.41,44.59,44.38,44.44,434441.0,42.346,42.5177,42.3174,42.3747,434441.0
2015-10-21 11:00:00,44.45,44.48,44.14,44.34,568839.0,42.3842,42.4128,42.0886,42.2793,568839.0
2015-10-21 11:30:00,44.34,44.55,44.34,44.54,311416.0,42.2793,42.4795,42.2793,42.47,311416.0
2015-10-21 12:00:00,44.53,44.55,44.41,44.43,219778.0,42.4605,42.4795,42.346,42.3651,219778.0
2015-10-21 12:30:00,44.42,44.54,44.39,44.42,204737.0,42.3556,42.47,42.327,42.3556,204737.0
2015-10-21 13:00:00,44.42,44.42,44.11,44.12,287161.0,42.3556,42.3556,42.06,42.0695,287161.0
2015-10-21 13:30:00,44.12,44.4,44.09,44.27,369844.0,42.0695,42.3365,42.0409,42.2126,369844.0
2015-10-21 14:00:00,44.27,44.41,44.2,44.34,235671.0,42.2126,42.346,42.1458,42.2793,235671.0
2015-10-21 14:30:00,44.34,44.6,44.31,44.32,340255.0,42.2793,42.5272,42.2507,42.2602,340255.0
2015-10-21 15:00:00,44.32,44.48,44.31,44.48,398520.0,42.2602,42.4128,42.2507,42.4128,398520.0
2015-10-21 15:30:00,44.47,44.49,44.25,44.31,792135.0,42.4033,42.4223,42.1935,42.2507,792135.0
2015-10-22 09:30:00,44.89,45.26,44.36,44.91,1173952.0,42.8037,43.1565,42.2984,42.8228,1173952.0
2015-10-22 10:00:00,44.89,45.66,44.88,45.31,1807898.0,42.8037,43.538,42.7942,43.2042,1807898.0
2015-10-22 10:30:00,45.32,45.69,45.32,45.65,976511.0,43.2138,43.5666,43.2138,43.5284,976511.0
2015-10-22 11:00:00,45.66,45.75,45.51,45.66,638213.0,43.538,43.6238,43.3949,43.538,638213.0
2015-10-22 11:30:00,45.66,45.72,45.55,45.65,634817.0,43.538,43.5952,43.4331,43.5284,634817.0
2015-10-22 12:00:00,45.64,45.87,45.52,45.8,646005.0,43.5189,43.7382,43.4045,43.6714,646005.0
2015-10-22 12:30:00,45.8,45.84,45.56,45.81,558133.0,43.6714,43.7096,43.4426,43.681,558133.0
2015-10-22 13:00:00,45.8,45.94,45.75,45.8,618325.0,43.6714,43.8049,43.6238,43.6714,618325.0
2015-10-22 13:30:00,45.79,45.84,45.61,45.81,666050.0,43.6619,43.7096,43.4903,43.681,666050.0
2015-10-22 14:00:00,45.8,45.86,45.33,45.54,884205.0,43.6714,43.7287,43.2233,43.4235,884205.0
2015-10-22 14:30:00,45.54,45.8,45.49,45.76,789079.0,43.4235,43.6714,43.3759,43.6333,789079.0
2015-10-22 15:00:00,45.76,45.8,45.61,45.77,1339927.0,43.6333,43.6714,43.4903,43.6428,1339927.0
2015-10-22 15:30:00,45.77,46.01,45.67,46.0,2314485.0,43.6428,43.8717,43.5475,43.8621,2314485.0
2015-10-23 09:30:00,46.37,46.42,44.99,45.16,3556225.0,44.215,44.2626,42.8991,43.0612,3556225.0
2015-10-23 10:00:00,45.16,45.18,43.81,44.45,3924398.0,43.0612,43.0803,41.7739,42.3842,3924398.0
2015-10-23 10:30:00,44.47,45.17,44.27,45.13,2115951.0,42.4033,43.0707,42.2126,43.0326,2115951.0
2015-10-23 11:00:00,45.13,45.27,45.0,45.15,969736.0,43.0326,43.1661,42.9086,43.0517,969736.0
2015-10-23 11:30:00,45.15,45.15,44.98,45.07,697326.0,43.0517,43.0517,42.8896,42.9754,697326.0
2015-10-23 12:00:00,45.07,45.26,44.99,45.23,862078.0,42.9754,43.1565,42.8991,43.1279,862078.0
2015-10-23 12:30:00,45.24,45.31,45.12,45.29,591164.0,43.1375,43.2042,43.023,43.1851,591164.0
2015-10-23 13:00:00,45.28,45.91,45.2,45.77,936842.0,43.1756,43.7763,43.0993,43.6428,936842.0
2015-10-23 13:30:00,45.77,45.85,45.58,45.62,738375.0,43.6428,43.7191,43.4617,43.4998,738375.0
2015-10-23 14:00:00,45.62,45.78,45.26,45.59,814865.0,43.4998,43.6524,43.1565,43.4712,814865.0
2015-10-23 14:30:00,45.6,45.8,45.54,45.77,582772.0,43.4807,43.6714,43.4235,43.6428,582772.0
2015-10-23 15:00:00,45.77,45.84,45.58,45.64,849214.0,43.6428,43.7096,43.4617,43.5189,849214.0
2015-10-23 15:30:00,45.64,45.81,45.61,45.66,1391970.0,43.5189,43.681,43.4903,43.538,1391970.0
2015-10-26 09:30:00,45.36,45.88,44.99,45.75,1313307.0,43.2519,43.7477,42.8991,43.6238,1313307.0
2015-10-26 10:00:00,45.74,46.2,45.52,46.17,881649.0,43.6142,44.0529,43.4045,44.0242,881649.0
2015-10-26 10:30:00,46.2,46.48,46.19,46.38,961347.0,44.0529,44.3198,44.0433,44.2245,961347.0
2015-10-26 11:00:00,46.39,46.41,46.21,46.23,563317.0,44.234,44.2531,44.0624,44.0815,563317.0
2015-10-26 11:30:00,46.23,46.29,46.07,46.14,638205.0,44.0815,44.1387,43.9289,43.9956,638205.0
2015-10-26 12:00:00,46.13,46.33,46.03,46.28,534452.0,43.9861,44.1768,43.8908,44.1291,534452.0
2015-10-26 12:30:00,46.28,46.41,46.23,46.33,415529.0,44.1291,44.2531,44.0815,44.1768,415529.0
2015-10-26 13:00:00,46.33,46.34,46.07,46.19,401530.0,44.1768,44.1863,43.9289,44.0433,401530.0
2015-10-26 13:30:00,46.19,46.5,46.19,46.38,669293.0,44.0433,44.3389,44.0433,44.2245,669293.0
2015-10-26 14:00:00,46.39,46.44,46.23,46.33,425799.0,44.234,44.2817,44.0815,44.1768,425799.0
2015-10-26 14:30:00,46.32,46.42,46.22,46.32,636247.0,44.1673,44.2626,44.0719,44.1673,636247.0
2015-10-26 15:00:00,46.32,46.47,46.29,46.43,874071.0,44.1673,44.3103,44.1387,44.2722,874071.0
2015-10-26 15:30:00,46.43,46.57,46.39,46.47,1246748.0,44.2722,44.4057,44.234,44.3103,1246748.0
2015-10-27 09:30:00,46.41,46.69,45.92,46.1,880098.0,44.2531,44.5201,43.7859,43.9575,880098.0
2015-10-27 10:00:00,46.06,46.58,46.06,46.28,605461.0,43.9194,44.4152,43.9194,44.1291,605461.0
2015-10-27 10:30:00,46.28,46.28,45.65,45.93,792604.0,44.1291,44.1291,43.5284,43.7954,792604.0
2015-10-27 11:00:00,45.92,46.26,45.84,46.14,399534.0,43.7859,44.1101,43.7096,43.9956,399534.0
2015-10-27 11:30:00,46.14,46.39,46.05,46.18,350668.0,43.9956,44.234,43.9098,44.0338,350668.0
2015-10-27 12:00:00,46.19,46.34,46.08,46.15,327103.0,44.0433,44.1863,43.9384,44.0052,327103.0
2015-10-27 12:30:00,46.15,46.3,46.03,46.11,336199.0,44.0052,44.1482,43.8908,43.967,336199.0
2015-10-27 13:00:00,46.12,46.16,45.95,46.09,258583.0,43.9766,44.0147,43.8145,43.948,258583.0
2015-10-27 13:30:00,46.09,46.21,46.07,46.15,320794.0,43.948,44.0624,43.9289,44.0052,320794.0
2015-10-27 14:00:00,46.15,46.38,46.14,46.38,278728.0,44.0052,44.2245,43.9956,44.2245,278728.0
2015-10-27 14:30:00,46.37,46.41,46.23,46.31,304338.0,44.215,44.2531,44.0815,44.1577,304338.0
2015-10-27 15:00:00,46.31,46.37,46.24,46.25,428426.0,44.1577,44.215,44.091,44.1005,428426.0
2015-10-27 15:30:00,46.25,46.47,46.21,46.47,894890.0,44.1005,44.3103,44.0624,44.3103,894890.0
2015-10-28 09:30:00,46.2,46.36,45.6,46.09,820770.0,44.0529,44.2054,43.4807,43.948,820770.0
2015-10-28 10:00:00,46.09,46.11,45.73,45.95,585970.0,43.948,43.967,43.6047,43.8145,585970.0
2015-10-28 10:30:00,45.95,46.0,45.82,45.86,459342.0,43.8145,43.8621,43.6905,43.7287,459342.0
2015-10-28 11:00:00,45.86,45.9,45.38,45.46,752647.0,43.7287,43.7668,43.271,43.3472,752647.0
2015-10-28 11:30:00,45.47,45.69,45.27,45.68,546730.0,43.3568,43.5666,43.1661,43.557,546730.0
2015-10-28 12:00:00,45.68,45.87,45.6,45.77,289887.0,43.557,43.7382,43.4807,43.6428,289887.0
2015-10-28 12:30:00,45.77,45.81,45.59,45.61,245501.0,43.6428,43.681,43.4712,43.4903,245501.0
2015-10-28 13:00:00,45.62,45.7,45.42,45.48,366693.0,43.4998,43.5761,43.3091,43.3663,366693.0
2015-10-28 13:30:00,45.49,45.81,45.45,45.81,345557.0,43.3759,43.681,43.3377,43.681,345557.0
2015-10-28 14:00:00,45.81,45.81,45.29,45.47,496587.0,43.681,43.681,43.1851,43.3568,496587.0
2015-10-28 14:30:00,45.47,45.65,45.23,45.62,501897.0,43.3568,43.5284,43.1279,43.4998,501897.0
2015-10-28 15:00:00,45.62,45.8,45.59,45.74,470249.0,43.4998,43.6714,43.4712,43.6142,470249.0
2015-10-28 15:30:00,45.75,45.86,45.72,45.86,1025492.0,43.6238,43.7287,43.5952,43.7287,1025492.0
2015-10-29 09:30:00,45.63,45.77,45.21,45.45,673392.0,43.5093,43.6428,43.1089,43.3377,673392.0
2015-10-29 10:00:00,45.45,45.77,45.39,45.42,654981.0,43.3377,43.6428,43.2805,43.3091,654981.0
2015-10-29 10:30:00,45.41,45.68,45.37,45.59,351802.0,43.2996,43.557,43.2614,43.4712,351802.0
2015-10-29 11:00:00,45.58,45.7,45.5,45.65,251394.0,43.4617,43.5761,43.3854,43.5284,251394.0
2015-10-29 11:30:00,45.65,45.87,45.64,45.86,277878.0,43.5284,43.7382,43.5189,43.7287,277878.0
2015-10-29 12:00:00,45.86,46.05,45.83,46.05,454751.0,43.7287,43.9098,43.7001,43.9098,454751.0
2015-10-29 12:30:00,46.06,46.1,45.92,45.97,282239.0,43.9194,43.9575,43.7859,43.8335,282239.0
2015-10-29 13:00:00,45.97,45.98,45.83,45.85,214068.0,43.8335,43.8431,43.7001,43.7191,214068.0
2015-10-29 13:30:00,45.86,45.91,45.73,45.86,176069.0,43.7287,43.7763,43.6047,43.7287,176069.0
2015-10-29 14:00:00,45.86,45.98,45.78,45.96,309067.0,43.7287,43.8431,43.6524,43.824,309067.0
2015-10-29 14:30:00,45.96,45.97,45.86,45.95,195050.0,43.824,43.8335,43.7287,43.8145,195050.0
2015-10-29 15:00:00,45.95,45.99,45.87,45.94,299437.0,43.8145,43.8526,43.7382,43.8049,299437.0
2015-10-29 15:30:00,45.93,46.0,45.8,45.87,449302.0,43.7954,43.8621,43.6714,43.7382,449302.0
2015-10-30 09:30:00,45.77,46.5,45.71,46.27,845928.0,43.6428,44.3389,43.5856,44.1196,845928.0
2015-10-30 10:00:00,46.3,46.37,46.17,46.24,531481.0,44.1482,44.215,44.0242,44.091,531481.0
2015-10-30 10:30:00,46.25,46.27,46.1,46.27,273672.0,44.1005,44.1196,43.9575,44.1196,273672.0
2015-10-30 11:00:00,46.27,46.77,46.18,46.72,1028822.0,44.1196,44.5964,44.0338,44.5487,1028822.0
2015-10-30 11:30:00,46.71,46.77,46.55,46.57,802413.0,44.5392,44.5964,44.3866,44.4057,802413.0
2015-10-30 12:00:00,46.58,46.72,46.54,46.63,534944.0,44.4152,44.5487,44.3771,44.4629,534944.0
2015-10-30 12:30:00,46.63,46.7,46.58,46.66,267791.0,44.4629,44.5296,44.4152,44.4915,267791.0
2015-10-30 13:00:00,46.66,46.68,46.27,46.5,829549.0,44.4915,44.5105,44.1196,44.3389,829549.0
2015-10-30 13:30:00,46.5,46.55,46.26,46.39,399948.0,44.3389,44.3866,44.1101,44.234,399948.0
2015-10-30 14:00:00,46.4,46.45,46.18,46.28,289630.0,44.2436,44.2912,44.0338,44.1291,289630.0
2015-10-30 14:30:00,46.28,46.44,46.24,46.31,237278.0,44.1291,44.2817,44.091,44.1577,237278.0
2015-10-30 15:00:00,46.31,46.35,46.22,46.26,333764.0,44.1577,44.1959,44.0719,44.1101,333764.0
2015-10-30 15:30:00,46.26,46.37,46.21,46.22,1067952.0,44.1101,44.215,44.0624,44.0719,1067952.0
2015-11-02 09:30:00,46.2,46.82,46.2,46.61,872376.0,44.0529,44.644,44.0529,44.4438,872376.0
2015-11-02 10:00:00,46.61,46.7,46.51,46.58,451262.0,44.4438,44.5296,44.3484,44.4152,451262.0
2015-11-02 10:30:00,46.58,46.65,46.55,46.64,354380.0,44.4152,44.4819,44.3866,44.4724,354380.0
2015-11-02 11:00:00,46.64,46.71,46.55,46.59,321775.0,44.4724,44.5392,44.3866,44.4247,321775.0
2015-11-02 11:30:00,46.59,46.64,46.55,46.61,252576.0,44.4247,44.4724,44.3866,44.4438,252576.0
2015-11-02 12:00:00,46.61,46.67,46.55,46.61,473739.0,44.4438,44.501,44.3866,44.4438,473739.0
2015-11-02 12:30:00,46.62,46.63,46.54,46.56,277935.0,44.4533,44.4629,44.3771,44.3961,277935.0
2015-11-02 13:00:00,46.56,46.68,46.54,46.66,242161.0,44.3961,44.5105,44.3771,44.4915,242161.0
2015-11-02 13:30:00,46.66,46.7,46.59,46.65,469795.0,44.4915,44.5296,44.4247,44.4819,469795.0
2015-11-02 14:00:00,46.65,46.7,46.62,46.67,307078.0,44.4819,44.5296,44.4533,44.501,307078.0
2015-11-02 14:30:00,46.67,46.79,46.64,46.74,395468.0,44.501,44.6154,44.4724,44.5678,395468.0
2015-11-02 15:00:00,46.75,46.8,46.58,46.66,324243.0,44.5773,44.625,44.4152,44.4915,324243.0
2015-11-02 15:30:00,46.66,46.68,46.42,46.47,692291.0,44.4915,44.5105,44.2626,44.3103,692291.0
2015-11-03 09:30:00,47.0,47.09,46.17,46.25,1487232.0,44.9121,44.9981,44.1189,44.1954,1487232.0
2015-11-03 10:00:00,46.25,46.36,46.08,46.21,596741.0,44.1954,44.3005,44.0329,44.1571,596741.0
2015-11-03 10:30:00,46.21,46.42,46.17,46.31,375897.0,44.1571,44.3578,44.1189,44.2527,375897.0
2015-11-03 11:00:00,46.32,46.4,46.22,46.29,378486.0,44.2623,44.3387,44.1667,44.2336,378486.0
2015-11-03 11:30:00,46.28,46.53,46.28,46.48,351769.0,44.224,44.4629,44.224,44.4152,351769.0
2015-11-03 12:00:00,46.48,46.64,46.39,46.4,285611.0,44.4152,44.568,44.3292,44.3387,285611.0
2015-11-03 12:30:00,46.39,46.44,46.29,46.33,224358.0,44.3292,44.3769,44.2336,44.2718,224358.0
2015-11-03 13:00:00,46.32,46.39,46.28,46.32,202847.0,44.2623,44.3292,44.224,44.2623,202847.0
2015-11-03 13:30:00,46.32,46.48,46.3,46.39,229318.0,44.2623,44.4152,44.2431,44.3292,229318.0
2015-11-03 14:00:00,46.39,46.5,46.37,46.49,324344.0,44.3292,44.4343,44.31,44.4247,324344.0
2015-11-03 14:30:00,46.48,46.55,46.37,46.4,407455.0,44.4152,44.482,44.31,44.3387,407455.0
2015-11-03 15:00:00,46.4,46.48,46.35,46.43,461240.0,44.3387,44.4152,44.2909,44.3674,461240.0
2015-11-03 15:30:00,46.43,46.5,46.36,46.5,841882.0,44.3674,44.4343,44.3005,44.4343,841882.0
2015-11-04 09:30:00,46.42,46.45,45.5,45.66,1227085.0,44.3578,44.3865,43.4787,43.6316,1227085.0
2015-11-04 10:00:00,45.66,45.66,45.15,45.34,1155812.0,43.6316,43.6316,43.1442,43.3258,1155812.0
2015-11-04 10:30:00,45.35,45.62,45.3,45.43,711111.0,43.3354,43.5934,43.2876,43.4118,711111.0
2015-11-04 11:00:00,45.44,45.53,45.41,45.43,521024.0,43.4214,43.5074,43.3927,43.4118,521024.0
2015-11-04 11:30:00,45.44,45.78,45.4,45.7,339824.0,43.4214,43.7462,43.3831,43.6698,339824.0
2015-11-04 12:00:00,45.71,46.03,45.64,46.02,703309.0,43.6794,43.9851,43.6125,43.9756,703309.0
2015-11-04 12:30:00,46.02,46.13,45.94,46.12,346454.0,43.9756,44.0807,43.8991,44.0711,346454.0
2015-11-04 13:00:00,46.12,46.14,45.69,45.76,326322.0,44.0711,44.0903,43.6602,43.7271,326322.0
2015-11-04 13:30:00,45.76,45.81,45.53,45.57,256794.0,43.7271,43.7749,43.5074,43.5456,256794.0
2015-11-04 14:00:00,45.57,45.68,45.54,45.65,306468.0,43.5456,43.6507,43.5169,43.622,306468.0
2015-11-04 14:30:00,45.65,45.82,45.64,45.79,316807.0,43.622,43.7845,43.6125,43.7558,316807.0
2015-11-04 15:00:00,45.79,45.81,45.6,45.62,368539.0,43.7558,43.7749,43.5742,43.5934,368539.0
2015-11-04 15:30:00,45.62,45.66,45.55,45.63,798117.0,43.5934,43.6316,43.5265,43.6029,798117.0
2015-11-05 09:30:00,45.73,45.83,45.4,45.6,594420.0,43.6985,43.794,43.3831,43.5742,594420.0
2015-11-05 10:00:00,45.6,45.77,45.22,45.27,578767.0,43.5742,43.7367,43.2111,43.2589,578767.0
2015-11-05 10:30:00,45.26,45.42,45.08,45.14,591119.0,43.2494,43.4022,43.0773,43.1347,591119.0
2015-11-05 11:00:00,45.14,45.17,45.03,45.14,542593.0,43.1347,43.1633,43.0296,43.1347,542593.0
2015-11-05 11:30:00,45.14,45.32,45.07,45.27,408720.0,43.1347,43.3067,43.0678,43.2589,408720.0
2015-11-05 12:00:00,45.28,45.43,45.22,45.32,231981.0,43.2685,43.4118,43.2111,43.3067,231981.0
2015-11-05 12:30:00,45.33,45.47,45.27,45.46,266469.0,43.3162,43.45,43.2589,43.4405,266469.0
2015-11-05 13:00:00,45.45,45.58,45.43,45.45,196567.0,43.4309,43.5551,43.4118,43.4309,196567.0
2015-11-05 13:30:00,45.44,45.59,45.43,45.57,316286.0,43.4214,43.5647,43.4118,43.5456,316286.0
2015-11-05 14:00:00,45.58,45.6,45.46,45.5,311244.0,43.5551,43.5742,43.4405,43.4787,311244.0
2015-11-05 14:30:00,45.5,45.57,45.39,45.57,390490.0,43.4787,43.5456,43.3736,43.5456,390490.0
2015-11-05 15:00:00,45.56,45.65,45.51,45.64,358201.0,43.536,43.622,43.4882,43.6125,358201.0
2015-11-05 15:30:00,45.64,45.69,45.57,45.61,567891.0,43.6125,43.6602,43.5456,43.5838,567891.0
2015-11-06 09:30:00,45.51,45.97,45.35,45.8,861420.0,43.4882,43.9278,43.3354,43.7654,861420.0
2015-11-06 10:00:00,45.8,45.83,45.31,45.53,575654.0,43.7654,43.794,43.2971,43.5074,575654.0
2015-11-06 10:30:00,45.54,45.65,45.19,45.29,546901.0,43.5169,43.622,43.1825,43.278,546901.0
2015-11-06 11:00:00,45.28,45.3,45.05,45.22,431057.0,43.2685,43.2876,43.0487,43.2111,431057.0
2015-11-06 11:30:00,45.22,45.37,45.18,45.31,279321.0,43.2111,43.3545,43.1729,43.2971,279321.0
2015-11-06 12:00:00,45.31,45.49,45.25,45.29,332473.0,43.2971,43.4691,43.2398,43.278,332473.0
2015-11-06 12:30:00,45.3,45.38,45.23,45.29,170600.0,43.2876,43.364,43.2207,43.278,170600.0
2015-11-06 13:00:00,45.3,45.42,45.24,45.31,266816.0,43.2876,43.4022,43.2302,43.2971,266816.0
2015-11-06 13:30:00,45.31,45.37,45.2,45.28,346580.0,43.2971,43.3545,43.192,43.2685,346580.0
2015-11-06 14:00:00,45.29,45.42,45.17,45.22,400337.0,43.278,43.4022,43.1633,43.2111,400337.0
2015-11-06 14:30:00,45.22,45.32,45.1,45.32,407334.0,43.2111,43.3067,43.0965,43.3067,407334.0
2015-11-06 15:00:00,45.32,45.32,45.19,45.26,415532.0,43.3067,43.3067,43.1825,43.2494,415532.0
2015-11-06 15:30:00,45.26,45.37,45.08,45.33,1878036.0,43.2494,43.3545,43.0773,43.3162,1878036.0
2015-11-09 09:30:00,45.17,45.21,44.62,44.98,761594.0,43.1633,43.2016,42.6378,42.9818,761594.0
2015-11-09 10:00:00,44.97,45.03,44.78,44.87,523806.0,42.9722,43.0296,42.7907,42.8767,523806.0
2015-11-09 10:30:00,44.86,44.96,44.82,44.87,333169.0,42.8671,42.9627,42.8289,42.8767,333169.0
2015-11-09 11:00:00,44.87,44.94,44.81,44.84,389272.0,42.8767,42.9436,42.8193,42.848,389272.0
2015-11-09 11:30:00,44.84,44.91,44.6,44.6,337954.0,42.848,42.9149,42.6187,42.6187,337954.0
2015-11-09 12:00:00,44.6,44.75,44.56,44.63,256781.0,42.6187,42.762,42.5804,42.6473,256781.0
2015-11-09 12:30:00,44.64,44.7,44.56,44.66,236558.0,42.6569,42.7142,42.5804,42.676,236558.0
2015-11-09 13:00:00,44.67,44.82,44.6,44.79,303940.0,42.6856,42.8289,42.6187,42.8002,303940.0
2015-11-09 13:30:00,44.8,45.0,44.69,44.99,410254.0,42.8098,43.0009,42.7047,42.9913,410254.0
2015-11-09 14:00:00,44.99,45.01,44.88,44.94,659680.0,42.9913,43.0105,42.8862,42.9436,659680.0
2015-11-09 14:30:00,44.94,44.96,44.71,44.71,468603.0,42.9436,42.9627,42.7238,42.7238,468603.0
2015-11-09 15:00:00,44.71,44.78,44.65,44.75,492396.0,42.7238,42.7907,42.6664,42.762,492396.0
2015-11-09 15:30:00,44.75,44.83,44.59,44.64,1016922.0,42.762,42.8385,42.6091,42.6569,1016922.0
2015-11-10 09:30:00,44.66,45.08,44.66,45.04,438966.0,42.676,43.0773,42.676,43.0391,438966.0
2015-11-10 10:00:00,45.05,45.16,44.76,44.8,280567.0,43.0487,43.1538,42.7716,42.8098,280567.0
2015-11-10 10:30:00,44.8,44.81,44.48,44.57,281339.0,42.8098,42.8193,42.504,42.59,281339.0
2015-11-10 11:00:00,44.56,44.63,44.02,44.18,458697.0,42.5804,42.6473,42.0644,42.2173,458697.0
2015-11-10 11:30:00,44.19,44.45,44.19,44.4,287866.0,42.2269,42.4753,42.2269,42.4276,287866.0
2015-11-10 12:00:00,44.4,44.58,44.37,44.52,230063.0,42.4276,42.5996,42.3989,42.5422,230063.0
2015-11-10 12:30:00,44.52,44.74,44.47,44.73,243826.0,42.5422,42.7525,42.4944,42.7429,243826.0
2015-11-10 13:00:00,44.72,44.84,44.61,44.67,290733.0,42.7333,42.848,42.6282,42.6856,290733.0
2015-11-10 13:30:00,44.68,44.76,44.66,44.7,199121.0,42.6951,42.7716,42.676,42.7142,199121.0
2015-11-10 14:00:00,44.7,44.77,44.69,44.73,269095.0,42.7142,42.7811,42.7047,42.7429,269095.0
2015-11-10 14:30:00,44.73,44.8,44.71,44.73,183358.0,42.7429,42.8098,42.7238,42.7429,183358.0
2015-11-10 15:00:00,44.73,44.81,44.69,44.76,308431.0,42.7429,42.8193,42.7047,42.7716,308431.0
2015-11-10 15:30:00,44.76,44.78,44.42,44.49,1315390.0,42.7716,42.7907,42.4467,42.5136,1315390.0
2015-11-11 09:30:00,44.76,44.92,44.57,44.57,374931.0,42.7716,42.9245,42.59,42.59,374931.0
2015-11-11 10:00:00,44.58,44.72,44.48,44.68,276224.0,42.5996,42.7333,42.504,42.6951,276224.0
2015-11-11 10:30:00,44.68,44.83,44.66,44.69,300426.0,42.6951,42.8385,42.676,42.7047,300426.0
2015-11-11 11:00:00,44.69,44.72,44.6,44.62,191466.0,42.7047,42.7333,42.6187,42.6378,191466.0
2015-11-11 11:30:00,44.63,44.68,44.58,44.65,151421.0,42.6473,42.6951,42.5996,42.6664,151421.0
2015-11-11 12:00:00,44.66,44.82,44.58,44.78,184597.0,42.676,42.8289,42.5996,42.7907,184597.0
2015-11-11 12:30:00,44.79,44.92,44.76,44.88,225774.0,42.8002,42.9245,42.7716,42.8862,225774.0
2015-11-11 13:00:00,44.88,44.95,44.53,44.57,229957.0,42.8862,42.9531,42.5518,42.59,229957.0
2015-11-11 13:30:00,44.57,44.63,44.49,44.6,240024.0,42.59,42.6473,42.5136,42.6187,240024.0
2015-11-11 14:00:00,44.59,44.6,44.45,44.54,301598.0,42.6091,42.6187,42.4753,42.5613,301598.0
2015-11-11 14:30:00,44.53,44.53,44.39,44.41,295353.0,42.5518,42.5518,42.418,42.4371,295353.0
2015-11-11 15:00:00,44.4,44.53,44.39,44.5,321577.0,42.4276,42.5518,42.418,42.5231,321577.0
2015-11-11 15:30:00,44.5,44.51,44.37,44.39,651919.0,42.5231,42.5327,42.3989,42.418,651919.0
2015-11-12 09:30:00,44.29,44.52,43.94,44.11,887516.0,42.3224,42.5422,41.988,42.1504,887516.0
2015-11-12 10:00:00,44.1,44.33,44.0,44.06,400592.0,42.1409,42.3607,42.0453,42.1027,400592.0
2015-11-12 10:30:00,44.05,44.31,44.01,44.26,402063.0,42.0931,42.3416,42.0549,42.2938,402063.0
2015-11-12 11:00:00,44.26,44.29,44.06,44.12,286035.0,42.2938,42.3224,42.1027,42.16,286035.0
2015-11-12 11:30:00,44.12,44.25,44.11,44.2,152328.0,42.16,42.2842,42.1504,42.2364,152328.0
2015-11-12 12:00:00,44.2,44.2,44.0,44.03,265992.0,42.2364,42.2364,42.0453,42.074,265992.0
2015-11-12 12:30:00,44.03,44.21,44.02,44.2,235019.0,42.074,42.246,42.0644,42.2364,235019.0
2015-11-12 13:00:00,44.19,44.29,44.09,44.14,262719.0,42.2269,42.3224,42.1313,42.1791,262719.0
2015-11-12 13:30:00,44.14,44.17,44.09,44.14,173184.0,42.1791,42.2078,42.1313,42.1791,173184.0
2015-11-12 14:00:00,44.14,44.15,44.02,44.08,207442.0,42.1791,42.1887,42.0644,42.1218,207442.0
2015-11-12 14:30:00,44.09,44.09,43.82,43.93,459136.0,42.1313,42.1313,41.8733,41.9784,459136.0
2015-11-12 15:00:00,43.93,44.05,43.89,44.0,646419.0,41.9784,42.0931,41.9402,42.0453,646419.0
2015-11-12 15:30:00,44.0,44.04,43.88,43.9,819094.0,42.0453,42.0835,41.9307,41.9498,819094.0
2015-11-13 09:30:00,43.67,44.23,43.6,43.62,710169.0,41.73,42.2651,41.6631,41.6822,710169.0
2015-11-13 10:00:00,43.61,43.7,43.14,43.37,649246.0,41.6727,41.7587,41.2235,41.4433,649246.0
2015-11-13 10:30:00,43.38,43.46,43.12,43.42,427263.0,41.4529,41.5293,41.2044,41.4911,427263.0
2015-11-13 11:00:00,43.41,43.89,43.36,43.87,512299.0,41.4815,41.9402,41.4338,41.9211,512299.0
2015-11-13 11:30:00,43.87,43.97,43.74,43.96,344275.0,41.9211,42.0167,41.7969,42.0071,344275.0
2015-11-13 12:00:00,43.95,44.13,43.91,43.92,451751.0,41.9975,42.1696,41.9593,41.9689,451751.0
2015-11-13 12:30:00,43.93,44.03,43.69,43.91,421399.0,41.9784,42.074,41.7491,41.9593,421399.0
2015-11-13 13:00:00,43.9,43.98,43.72,43.94,428706.0,41.9498,42.0262,41.7778,41.988,428706.0
2015-11-13 13:30:00,43.93,43.98,43.78,43.81,323231.0,41.9784,42.0262,41.8351,41.8638,323231.0
2015-11-13 14:00:00,43.8,43.82,43.53,43.58,291180.0,41.8542,41.8733,41.5962,41.644,291180.0
2015-11-13 14:30:00,43.57,43.7,43.45,43.47,364199.0,41.6344,41.7587,41.5198,41.5389,364199.0
2015-11-13 15:00:00,43.47,43.65,43.46,43.55,544208.0,41.5389,41.7109,41.5293,41.6153,544208.0
2015-11-13 15:30:00,43.54,43.68,43.43,43.45,1120452.0,41.6058,41.7395,41.5006,41.5198,1120452.0
2015-11-16 09:30:00,42.4,42.76,41.85,42.56,1848261.0,40.5164,40.8604,39.9908,40.6693,1848261.0
2015-11-16 10:00:00,42.55,42.77,42.36,42.62,667974.0,40.6597,40.87,40.4782,40.7266,667974.0
2015-11-16 10:30:00,42.62,42.71,42.3,42.39,794048.0,40.7266,40.8126,40.4208,40.5068,794048.0
2015-11-16 11:00:00,42.39,42.49,42.06,42.09,656180.0,40.5068,40.6024,40.1915,40.2202,656180.0
2015-11-16 11:30:00,42.11,42.23,41.85,41.9,676207.0,40.2393,40.354,39.9908,40.0386,676207.0
2015-11-16 12:00:00,41.91,42.27,41.91,42.26,437662.0,40.0482,40.3922,40.0482,40.3826,437662.0
2015-11-16 12:30:00,42.27,42.52,42.26,42.5,615252.0,40.3922,40.6311,40.3826,40.612,615252.0
2015-11-16 13:00:00,42.5,42.63,42.37,42.56,614805.0,40.612,40.7362,40.4877,40.6693,614805.0
2015-11-16 13:30:00,42.56,42.6,42.5,42.57,395684.0,40.6693,40.7075,40.612,40.6789,395684.0
2015-11-16 14:00:00,42.57,42.6,42.44,42.48,386842.0,40.6789,40.7075,40.5546,40.5929,386842.0
2015-11-16 14:30:00,42.47,42.68,42.47,42.66,363574.0,40.5833,40.784,40.5833,40.7649,363574.0
2015-11-16 15:00:00,42.65,42.76,42.62,42.68,547876.0,40.7553,40.8604,40.7266,40.784,547876.0
2015-11-16 15:30:00,42.69,42.84,42.66,42.83,1137193.0,40.7935,40.9369,40.7649,40.9273,1137193.0
2015-11-17 09:30:00,43.0,43.33,42.85,43.28,1114409.0,41.0897,41.4051,40.9464,41.3573,1114409.0
2015-11-17 10:00:00,43.27,43.46,43.18,43.39,577085.0,41.3478,41.5293,41.2618,41.4624,577085.0
2015-11-17 10:30:00,43.39,43.44,42.86,42.94,607998.0,41.4624,41.5102,40.956,41.0324,607998.0
2015-11-17 11:00:00,42.93,43.27,42.91,43.24,531978.0,41.0229,41.3478,41.0037,41.3191,531978.0
2015-11-17 11:30:00,43.26,43.4,43.06,43.1,686773.0,41.3382,41.472,41.1471,41.1853,686773.0
2015-11-17 12:00:00,43.1,43.28,42.96,43.03,434988.0,41.1853,41.3573,41.0515,41.1184,434988.0
2015-11-17 12:30:00,43.02,43.15,42.91,42.93,351766.0,41.1089,41.2331,41.0037,41.0229,351766.0
2015-11-17 13:00:00,42.94,43.02,42.47,42.49,528828.0,41.0324,41.1089,40.5833,40.6024,528828.0
2015-11-17 13:30:00,42.49,42.76,42.4,42.58,576792.0,40.6024,40.8604,40.5164,40.6884,576792.0
2015-11-17 14:00:00,42.58,42.82,42.46,42.49,440935.0,40.6884,40.9177,40.5737,40.6024,440935.0
2015-11-17 14:30:00,42.48,42.5,42.05,42.26,844583.0,40.5929,40.612,40.182,40.3826,844583.0
2015-11-17 15:00:00,42.27,42.5,42.18,42.36,926570.0,40.3922,40.612,40.3062,40.4782,926570.0
2015-11-17 15:30:00,42.37,42.53,42.26,42.31,1271040.0,40.4877,40.6406,40.3826,40.4304,1271040.0
2015-11-18 09:30:00,42.32,42.32,41.22,41.22,1716721.0,40.44,40.44,39.3888,39.3888,1716721.0
2015-11-18 10:00:00,41.23,41.48,41.01,41.18,1277193.0,39.3984,39.6373,39.1882,39.3506,1277193.0
2015-11-18 10:30:00,41.18,41.52,41.14,41.46,749413.0,39.3506,39.6755,39.3124,39.6182,749413.0
2015-11-18 11:00:00,41.46,41.73,41.42,41.65,727780.0,39.6182,39.8762,39.5799,39.7997,727780.0
2015-11-18 11:30:00,41.66,41.95,41.65,41.94,442425.0,39.8093,40.0864,39.7997,40.0768,442425.0
2015-11-18 12:00:00,41.93,42.12,41.74,41.94,537677.0,40.0673,40.2488,39.8857,40.0768,537677.0
2015-11-18 12:30:00,41.94,42.02,41.81,41.95,344850.0,40.0768,40.1533,39.9526,40.0864,344850.0
2015-11-18 13:00:00,41.95,42.11,41.88,41.96,432509.0,40.0864,40.2393,40.0195,40.096,432509.0
2015-11-18 13:30:00,41.96,42.08,41.78,41.8,383164.0,40.096,40.2106,39.9239,39.9431,383164.0
2015-11-18 14:00:00,41.81,42.02,41.65,41.83,766238.0,39.9526,40.1533,39.7997,39.9717,766238.0
2015-11-18 14:30:00,41.82,41.84,41.59,41.74,659736.0,39.9622,39.9813,39.7424,39.8857,659736.0
2015-11-18 15:00:00,41.73,41.84,41.66,41.77,613269.0,39.8762,39.9813,39.8093,39.9144,613269.0
2015-11-18 15:30:00,41.77,41.84,41.72,41.75,1358652.0,39.9144,39.9813,39.8666,39.8953,1358652.0
2015-11-19 09:30:00,41.94,42.53,41.89,42.45,742537.0,40.0768,40.6406,40.0291,40.5642,742537.0
2015-11-19 10:00:00,42.45,42.73,42.4,42.67,657283.0,40.5642,40.8317,40.5164,40.7744,657283.0
2015-11-19 10:30:00,42.67,42.72,42.43,42.54,439961.0,40.7744,40.8222,40.5451,40.6502,439961.0
2015-11-19 11:00:00,42.54,42.64,42.47,42.62,287523.0,40.6502,40.7457,40.5833,40.7266,287523.0
2015-11-19 11:30:00,42.62,42.72,42.58,42.69,357329.0,40.7266,40.8222,40.6884,40.7935,357329.0
2015-11-19 12:00:00,42.68,42.71,42.47,42.49,222868.0,40.784,40.8126,40.5833,40.6024,222868.0
2015-11-19 12:30:00,42.49,42.57,42.33,42.55,222412.0,40.6024,40.6789,40.4495,40.6597,222412.0
2015-11-19 13:00:00,42.54,42.65,42.45,42.48,242606.0,40.6502,40.7553,40.5642,40.5929,242606.0
2015-11-19 13:30:00,42.49,42.5,42.31,42.38,244095.0,40.6024,40.612,40.4304,40.4973,244095.0
2015-11-19 14:00:00,42.38,42.5,42.36,42.46,221613.0,40.4973,40.612,40.4782,40.5737,221613.0
2015-11-19 14:30:00,42.46,42.52,42.27,42.29,431235.0,40.5737,40.6311,40.3922,40.4113,431235.0
2015-11-19 15:00:00,42.29,42.36,42.12,42.25,517393.0,40.4113,40.4782,40.2488,40.3731,517393.0
2015-11-19 15:30:00,42.25,42.39,42.21,42.29,840021.0,40.3731,40.5068,40.3348,40.4113,840021.0
2015-11-20 09:30:00,42.4,42.71,42.23,42.5,884561.0,40.5164,40.8126,40.354,40.612,884561.0
2015-11-20 10:00:00,42.51,42.6,42.34,42.37,314687.0,40.6215,40.7075,40.4591,40.4877,314687.0
2015-11-20 10:30:00,42.37,42.54,42.32,42.33,281159.0,40.4877,40.6502,40.44,40.4495,281159.0
2015-11-20 11:00:00,42.34,42.35,42.15,42.27,367734.0,40.4591,40.4686,40.2775,40.3922,367734.0
2015-11-20 11:30:00,42.27,42.27,42.08,42.11,312459.0,40.3922,40.3922,40.2106,40.2393,312459.0
2015-11-20 12:00:00,42.11,42.32,42.05,42.23,299805.0,40.2393,40.44,40.182,40.354,299805.0
2015-11-20 12:30:00,42.23,42.38,42.19,42.22,204209.0,40.354,40.4973,40.3157,40.3444,204209.0
2015-11-20 13:00:00,42.22,42.31,42.19,42.22,140314.0,40.3444,40.4304,40.3157,40.3444,140314.0
2015-11-20 13:30:00,42.22,42.26,42.07,42.18,215375.0,40.3444,40.3826,40.2011,40.3062,215375.0
2015-11-20 14:00:00,42.19,42.39,42.18,42.38,220673.0,40.3157,40.5068,40.3062,40.4973,220673.0
2015-11-20 14:30:00,42.38,42.39,42.12,42.13,371942.0,40.4973,40.5068,40.2488,40.2584,371942.0
2015-11-20 15:00:00,42.11,42.29,42.08,42.23,291621.0,40.2393,40.4113,40.2106,40.354,291621.0
2015-11-20 15:30:00,42.23,42.32,42.1,42.2,982982.0,40.354,40.44,40.2297,40.3253,982982.0
2015-11-23 09:30:00,42.11,42.44,41.81,42.35,333732.0,40.2393,40.5546,39.9526,40.4686,333732.0
2015-11-23 10:00:00,42.36,42.64,42.26,42.63,360392.0,40.4782,40.7457,40.3826,40.7362,360392.0
2015-11-23 10:30:00,42.63,42.71,42.53,42.56,259246.0,40.7362,40.8126,40.6406,40.6693,259246.0
2015-11-23 11:00:00,42.56,42.67,42.56,42.63,176903.0,40.6693,40.7744,40.6693,40.7362,176903.0
2015-11-23 11:30:00,42.62,42.67,42.55,42.6,222023.0,40.7266,40.7744,40.6597,40.7075,222023.0
2015-11-23 12:00:00,42.61,42.63,42.38,42.47,202526.0,40.7171,40.7362,40.4973,40.5833,202526.0
2015-11-23 12:30:00,42.47,42.63,42.41,42.61,152616.0,40.5833,40.7362,40.526,40.7171,152616.0
2015-11-23 13:00:00,42.62,42.64,42.5,42.58,148615.0,40.7266,40.7457,40.612,40.6884,148615.0
2015-11-23 13:30:00,42.58,42.74,42.54,42.62,189359.0,40.6884,40.8413,40.6502,40.7266,189359.0
2015-11-23 14:00:00,42.61,42.64,42.39,42.46,206024.0,40.7171,40.7457,40.5068,40.5737,206024.0
2015-11-23 14:30:00,42.46,42.48,42.31,42.32,181662.0,40.5737,40.5929,40.4304,40.44,181662.0
2015-11-23 15:00:00,42.32,42.49,42.29,42.47,205559.0,40.44,40.6024,40.4113,40.5833,205559.0
2015-11-23 15:30:00,42.47,42.49,42.24,42.3,607736.0,40.5833,40.6024,40.3635,40.4208,607736.0
2015-11-24 09:30:00,41.02,41.64,40.88,41.32,972249.0,39.1977,39.7902,39.0639,39.4844,972249.0
2015-11-24 10:00:00,41.32,41.32,40.8,40.85,917430.0,39.4844,39.4844,38.9875,39.0353,917430.0
2015-11-24 10:30:00,40.84,40.87,40.5,40.53,1030721.0,39.0257,39.0544,38.7008,38.7295,1030721.0
2015-11-24 11:00:00,40.53,40.9,40.45,40.87,568011.0,38.7295,39.083,38.653,39.0544,568011.0
2015-11-24 11:30:00,40.87,41.17,40.8,41.15,535734.0,39.0544,39.341,38.9875,39.3219,535734.0
2015-11-24 12:00:00,41.16,41.25,40.94,41.06,370713.0,39.3315,39.4175,39.1213,39.2359,370713.0
2015-11-24 12:30:00,41.04,41.15,40.89,41.15,272641.0,39.2168,39.3219,39.0735,39.3219,272641.0
2015-11-24 13:00:00,41.15,41.27,41.08,41.15,245070.0,39.3219,39.4366,39.255,39.3219,245070.0
2015-11-24 13:30:00,41.14,41.37,41.13,41.32,284067.0,39.3124,39.5322,39.3028,39.4844,284067.0
2015-11-24 14:00:00,41.3,41.39,41.23,41.32,236027.0,39.4653,39.5513,39.3984,39.4844,236027.0
2015-11-24 14:30:00,41.31,41.45,41.27,41.37,283522.0,39.4748,39.6086,39.4366,39.5322,283522.0
2015-11-24 15:00:00,41.37,41.47,41.3,41.35,284751.0,39.5322,39.6277,39.4653,39.5131,284751.0
2015-11-24 15:30:00,41.35,41.36,41.16,41.23,853923.0,39.5131,39.5226,39.3315,39.3984,853923.0
2015-11-25 09:30:00,41.39,41.5,41.01,41.19,493084.0,39.5513,39.6564,39.1882,39.3602,493084.0
2015-11-25 10:00:00,41.2,41.24,41.04,41.09,306251.0,39.3697,39.4079,39.2168,39.2646,306251.0
2015-11-25 10:30:00,41.09,41.12,40.96,41.06,259067.0,39.2646,39.2933,39.1404,39.2359,259067.0
2015-11-25 11:00:00,41.06,41.23,41.05,41.1,246580.0,39.2359,39.3984,39.2264,39.2742,246580.0
2015-11-25 11:30:00,41.1,41.24,40.96,41.18,345803.0,39.2742,39.4079,39.1404,39.3506,345803.0
2015-11-25 12:00:00,41.17,41.31,41.17,41.17,223726.0,39.341,39.4748,39.341,39.341,223726.0
2015-11-25 12:30:00,41.17,41.26,41.12,41.21,139617.0,39.341,39.427,39.2933,39.3793,139617.0
2015-11-25 13:00:00,41.21,41.32,41.21,41.28,127129.0,39.3793,39.4844,39.3793,39.4462,127129.0
2015-11-25 13:30:00,41.29,41.36,41.25,41.34,199323.0,39.4557,39.5226,39.4175,39.5035,199323.0
2015-11-25 14:00:00,41.33,41.38,41.31,41.36,225553.0,39.4939,39.5417,39.4748,39.5226,225553.0
2015-11-25 14:30:00,41.36,41.44,41.33,41.41,244205.0,39.5226,39.5991,39.4939,39.5704,244205.0
2015-11-25 15:00:00,41.41,41.41,41.33,41.36,248601.0,39.5704,39.5704,39.4939,39.5226,248601.0
2015-11-25 15:30:00,41.35,41.41,41.26,41.32,595011.0,39.5131,39.5704,39.427,39.4844,595011.0
2015-11-27 09:30:00,41.38,41.58,41.17,41.58,377400.0,39.5417,39.7328,39.341,39.7328,377400.0
2015-11-27 10:00:00,41.57,42.08,41.39,42.0,508402.0,39.7233,40.2106,39.5513,40.1342,508402.0
2015-11-27 10:30:00,42.02,42.08,41.83,42.01,282224.0,40.1533,40.2106,39.9717,40.1437,282224.0
2015-11-27 11:00:00,42.02,42.22,42.01,42.17,304298.0,40.1533,40.3444,40.1437,40.2966,304298.0
2015-11-27 11:30:00,42.17,42.25,42.13,42.13,372525.0,40.2966,40.3731,40.2584,40.2584,372525.0
2015-11-27 12:00:00,42.13,42.22,42.06,42.08,301809.0,40.2584,40.3444,40.1915,40.2106,301809.0
2015-11-27 12:30:00,42.08,42.09,41.65,41.69,614727.0,40.2106,40.2202,39.7997,39.8379,614727.0
2015-11-30 09:30:00,41.79,41.99,41.22,41.36,454383.0,39.9335,40.1246,39.3888,39.5226,454383.0
2015-11-30 10:00:00,41.36,41.4,40.98,41.15,522808.0,39.5226,39.5608,39.1595,39.3219,522808.0
2015-11-30 10:30:00,41.15,41.53,41.09,41.24,555313.0,39.3219,39.6851,39.2646,39.4079,555313.0
2015-11-30 11:00:00,41.23,41.4,41.16,41.17,389522.0,39.3984,39.5608,39.3315,39.341,389522.0
2015-11-30 11:30:00,41.17,41.29,41.1,41.19,497439.0,39.341,39.4557,39.2742,39.3602,497439.0
2015-11-30 12:00:00,41.19,41.41,41.16,41.4,477767.0,39.3602,39.5704,39.3315,39.5608,477767.0
2015-11-30 12:30:00,41.4,41.41,41.27,41.27,328421.0,39.5608,39.5704,39.4366,39.4366,328421.0
2015-11-30 13:00:00,41.27,41.34,41.22,41.34,138738.0,39.4366,39.5035,39.3888,39.5035,138738.0
2015-11-30 13:30:00,41.35,41.39,41.23,41.36,185943.0,39.5131,39.5513,39.3984,39.5226,185943.0
2015-11-30 14:00:00,41.36,41.4,41.25,41.28,229589.0,39.5226,39.5608,39.4175,39.4462,229589.0
2015-11-30 14:30:00,41.28,41.37,41.26,41.34,230624.0,39.4462,39.5322,39.427,39.5035,230624.0
2015-11-30 15:00:00,41.34,41.38,41.28,41.32,290462.0,39.5035,39.5417,39.4462,39.4844,290462.0
2015-11-30 15:30:00,41.32,41.38,41.24,41.27,1108304.0,39.4844,39.5417,39.4079,39.4366,1108304.0
2015-12-01 09:30:00,41.47,42.28,41.3,42.14,1230660.0,39.6277,40.4017,39.4653,40.268,1230660.0
2015-12-01 10:00:00,42.14,42.4,41.97,42.39,507957.0,40.268,40.5164,40.1055,40.5068,507957.0
2015-12-01 10:30:00,42.38,42.54,42.16,42.19,566611.0,40.4973,40.6502,40.2871,40.3157,566611.0
2015-12-01 11:00:00,42.2,42.5,42.18,42.44,419592.0,40.3253,40.612,40.3062,40.5546,419592.0
2015-12-01 11:30:00,42.45,42.5,42.19,42.22,284842.0,40.5642,40.612,40.3157,40.3444,284842.0
2015-12-01 12:00:00,42.23,42.44,42.23,42.34,225967.0,40.354,40.5546,40.354,40.4591,225967.0
2015-12-01 12:30:00,42.34,42.55,42.32,42.55,230002.0,40.4591,40.6597,40.44,40.6597,230002.0
2015-12-01 13:00:00,42.54,42.67,42.49,42.66,347329.0,40.6502,40.7744,40.6024,40.7649,347329.0
2015-12-01 13:30:00,42.65,42.72,42.57,42.66,249153.0,40.7553,40.8222,40.6789,40.7649,249153.0
2015-12-01 14:00:00,42.65,42.86,42.64,42.83,492354.0,40.7553,40.956,40.7457,40.9273,492354.0
2015-12-01 14:30:00,42.84,43.13,42.81,43.09,765072.0,40.9369,41.214,40.9082,41.1758,765072.0
2015-12-01 15:00:00,43.1,43.21,43.05,43.14,916291.0,41.1853,41.2904,41.1375,41.2235,916291.0
2015-12-01 15:30:00,43.14,43.3,43.09,43.25,1472657.0,41.2235,41.3764,41.1758,41.3286,1472657.0
2015-12-02 09:30:00,44.01,44.53,44.0,44.36,1449603.0,42.0549,42.5518,42.0453,42.3893,1449603.0
2015-12-02 10:00:00,44.36,44.46,44.1,44.16,787069.0,42.3893,42.4849,42.1409,42.1982,787069.0
2015-12-02 10:30:00,44.17,44.39,44.16,44.25,428850.0,42.2078,42.418,42.1982,42.2842,428850.0
2015-12-02 11:00:00,44.24,44.24,43.86,44.18,584889.0,42.2747,42.2747,41.9115,42.2173,584889.0
2015-12-02 11:30:00,44.17,44.19,43.92,43.96,316421.0,42.2078,42.2269,41.9689,42.0071,316421.0
2015-12-02 12:00:00,43.95,44.06,43.78,43.87,306573.0,41.9975,42.1027,41.8351,41.9211,306573.0
2015-12-02 12:30:00,43.88,44.05,43.86,43.91,277457.0,41.9307,42.0931,41.9115,41.9593,277457.0
2015-12-02 13:00:00,43.9,44.05,43.88,44.02,276260.0,41.9498,42.0931,41.9307,42.0644,276260.0
2015-12-02 13:30:00,44.02,44.05,43.89,43.92,272791.0,42.0644,42.0931,41.9402,41.9689,272791.0
2015-12-02 14:00:00,43.92,43.93,43.74,43.81,482531.0,41.9689,41.9784,41.7969,41.8638,482531.0
2015-12-02 14:30:00,43.82,43.92,43.53,43.63,532046.0,41.8733,41.9689,41.5962,41.6918,532046.0
2015-12-02 15:00:00,43.63,43.91,43.53,43.82,439317.0,41.6918,41.9593,41.5962,41.8733,439317.0
2015-12-02 15:30:00,43.82,43.93,43.76,43.83,958693.0,41.8733,41.9784,41.816,41.8829,958693.0
2015-12-03 09:30:00,43.65,44.6,43.63,44.57,590833.0,41.7109,42.6187,41.6918,42.59,590833.0
2015-12-03 10:00:00,44.56,44.58,43.91,44.01,683724.0,42.5804,42.5996,41.9593,42.0549,683724.0
2015-12-03 10:30:00,43.99,44.16,43.92,44.09,362203.0,42.0358,42.1982,41.9689,42.1313,362203.0
2015-12-03 11:00:00,44.09,44.15,43.79,43.94,571774.0,42.1313,42.1887,41.8447,41.988,571774.0
2015-12-03 11:30:00,43.93,43.93,43.37,43.56,482517.0,41.9784,41.9784,41.4433,41.6249,482517.0
2015-12-03 12:00:00,43.57,43.69,43.32,43.4,265110.0,41.6344,41.7491,41.3955,41.472,265110.0
2015-12-03 12:30:00,43.41,43.53,43.33,43.36,272242.0,41.4815,41.5962,41.4051,41.4338,272242.0
2015-12-03 13:00:00,43.35,43.66,43.23,43.66,301551.0,41.4242,41.7204,41.3095,41.7204,301551.0
2015-12-03 13:30:00,43.65,43.67,43.19,43.21,351323.0,41.7109,41.73,41.2713,41.2904,351323.0
2015-12-03 14:00:00,43.2,43.4,43.1,43.28,403319.0,41.2809,41.472,41.1853,41.3573,403319.0
2015-12-03 14:30:00,43.28,43.29,43.06,43.24,331979.0,41.3573,41.3669,41.1471,41.3191,331979.0
2015-12-03 15:00:00,43.23,43.26,43.05,43.07,436625.0,41.3095,41.3382,41.1375,41.1566,436625.0
2015-12-03 15:30:00,43.06,43.36,42.92,43.27,1294468.0,41.1471,41.4338,41.0133,41.3478,1294468.0
2015-12-04 09:30:00,43.86,44.99,43.82,44.68,1594469.0,41.9115,42.9913,41.8733,42.6951,1594469.0
2015-12-04 10:00:00,44.66,44.95,44.63,44.91,850095.0,42.676,42.9531,42.6473,42.9149,850095.0
2015-12-04 10:30:00,44.92,44.92,44.72,44.82,703870.0,42.9245,42.9245,42.7333,42.8289,703870.0
2015-12-04 11:00:00,44.82,44.85,44.54,44.57,613094.0,42.8289,42.8576,42.5613,42.59,613094.0
2015-12-04 11:30:00,44.56,44.61,44.24,44.24,557387.0,42.5804,42.6282,42.2747,42.2747,557387.0
2015-12-04 12:00:00,44.24,44.57,44.2,44.34,321888.0,42.2747,42.59,42.2364,42.3702,321888.0
2015-12-04 12:30:00,44.34,44.85,44.32,44.83,346892.0,42.3702,42.8576,42.3511,42.8385,346892.0
2015-12-04 13:00:00,44.83,44.97,44.79,44.92,366343.0,42.8385,42.9722,42.8002,42.9245,366343.0
2015-12-04 13:30:00,44.92,44.98,44.82,44.94,338253.0,42.9245,42.9818,42.8289,42.9436,338253.0
2015-12-04 14:00:00,44.94,44.98,44.76,44.83,329280.0,42.9436,42.9818,42.7716,42.8385,329280.0
2015-12-04 14:30:00,44.83,44.97,44.82,44.94,357685.0,42.8385,42.9722,42.8289,42.9436,357685.0
2015-12-04 15:00:00,44.94,44.99,44.87,44.93,585854.0,42.9436,42.9913,42.8767,42.934,585854.0
2015-12-04 15:30:00,44.93,44.98,44.85,44.96,1323659.0,42.934,42.9818,42.8576,42.9627,1323659.0
2015-12-07 09:30:00,45.36,46.49,45.3,46.07,2202023.0,43.3449,44.4247,43.2876,44.0234,2202023.0
2015-12-07 10:00:00,46.06,46.28,45.87,46.11,708832.0,44.0138,44.224,43.8323,44.0616,708832.0
2015-12-07 10:30:00,46.11,46.18,45.66,45.79,632915.0,44.0616,44.1285,43.6316,43.7558,632915.0
2015-12-07 11:00:00,45.78,45.8,45.33,45.37,442764.0,43.7462,43.7654,43.3162,43.3545,442764.0
2015-12-07 11:30:00,45.36,45.59,45.22,45.47,790616.0,43.3449,43.5647,43.2111,43.45,790616.0
2015-12-07 12:00:00,45.46,45.7,45.44,45.48,478512.0,43.4405,43.6698,43.4214,43.4596,478512.0
2015-12-07 12:30:00,45.47,45.56,45.37,45.49,254536.0,43.45,43.536,43.3545,43.4691,254536.0
2015-12-07 13:00:00,45.5,45.67,45.45,45.61,444985.0,43.4787,43.6411,43.4309,43.5838,444985.0
2015-12-07 13:30:00,45.6,45.7,45.53,45.7,353099.0,43.5742,43.6698,43.5074,43.6698,353099.0
2015-12-07 14:00:00,45.69,45.8,45.63,45.77,268305.0,43.6602,43.7654,43.6029,43.7367,268305.0
2015-12-07 14:30:00,45.77,45.8,45.6,45.66,236808.0,43.7367,43.7654,43.5742,43.6316,236808.0
2015-12-07 15:00:00,45.65,45.82,45.57,45.67,313082.0,43.622,43.7845,43.5456,43.6411,313082.0
2015-12-07 15:30:00,45.67,45.9,45.65,45.79,839695.0,43.6411,43.8609,43.622,43.7558,839695.0
2015-12-08 09:30:00,45.1,45.51,44.73,44.78,932970.0,43.0965,43.4882,42.7429,42.7907,932970.0
2015-12-08 10:00:00,44.77,44.8,44.07,44.23,1141301.0,42.7811,42.8098,42.1122,42.2651,1141301.0
2015-12-08 10:30:00,44.23,44.79,44.14,44.71,1023525.0,42.2651,42.8002,42.1791,42.7238,1023525.0
2015-12-08 11:00:00,44.7,44.89,44.43,44.44,548328.0,42.7142,42.8958,42.4562,42.4658,548328.0
2015-12-08 11:30:00,44.46,44.53,44.19,44.41,501000.0,42.4849,42.5518,42.2269,42.4371,501000.0
2015-12-08 12:00:00,44.42,44.67,44.38,44.48,289007.0,42.4467,42.6856,42.4084,42.504,289007.0
2015-12-08 12:30:00,44.48,44.48,44.29,44.43,178922.0,42.504,42.504,42.3224,42.4562,178922.0
2015-12-08 13:00:00,44.43,44.67,44.29,44.44,324445.0,42.4562,42.6856,42.3224,42.4658,324445.0
2015-12-08 13:30:00,44.44,44.56,44.2,44.42,458328.0,42.4658,42.5804,42.2364,42.4467,458328.0
2015-12-08 14:00:00,44.42,44.79,44.41,44.79,252825.0,42.4467,42.8002,42.4371,42.8002,252825.0
2015-12-08 14:30:00,44.79,44.85,44.58,44.72,242472.0,42.8002,42.8576,42.5996,42.7333,242472.0
2015-12-08 15:00:00,44.73,44.85,44.61,44.83,407200.0,42.7429,42.8576,42.6282,42.8385,407200.0
2015-12-08 15:30:00,44.83,44.97,44.2,44.54,1725935.0,42.8385,42.9722,42.2364,42.5613,1725935.0
2015-12-09 09:30:00,44.32,45.19,44.22,44.74,550844.0,42.3511,43.1825,42.2556,42.7525,550844.0
2015-12-09 10:00:00,44.73,44.98,44.45,44.47,483293.0,42.7429,42.9818,42.4753,42.4944,483293.0
2015-12-09 10:30:00,44.47,44.54,44.09,44.14,561383.0,42.4944,42.5613,42.1313,42.1791,561383.0
2015-12-09 11:00:00,44.15,44.27,44.01,44.18,465823.0,42.1887,42.3033,42.0549,42.2173,465823.0
2015-12-09 11:30:00,44.18,44.21,43.94,43.94,457819.0,42.2173,42.246,41.988,41.988,457819.0
2015-12-09 12:00:00,43.95,44.03,43.64,43.66,527875.0,41.9975,42.074,41.7013,41.7204,527875.0
2015-12-09 12:30:00,43.66,43.66,43.19,43.36,764487.0,41.7204,41.7204,41.2713,41.4338,764487.0
2015-12-09 13:00:00,43.36,43.59,43.26,43.53,494651.0,41.4338,41.6535,41.3382,41.5962,494651.0
2015-12-09 13:30:00,43.53,43.9,43.45,43.86,560976.0,41.5962,41.9498,41.5198,41.9115,560976.0
2015-12-09 14:00:00,43.86,43.9,43.58,43.67,305859.0,41.9115,41.9498,41.644,41.73,305859.0
2015-12-09 14:30:00,43.66,43.72,43.49,43.49,310915.0,41.7204,41.7778,41.558,41.558,310915.0
2015-12-09 15:00:00,43.49,43.74,43.47,43.7,501490.0,41.558,41.7969,41.5389,41.7587,501490.0
2015-12-09 15:30:00,43.7,43.78,43.56,43.66,1106713.0,41.7587,41.8351,41.6249,41.7204,1106713.0
2015-12-10 09:30:00,43.79,44.11,43.54,43.82,1199132.0,41.8447,42.1504,41.6058,41.8733,1199132.0
2015-12-10 10:00:00,43.83,44.23,43.8,44.04,887941.0,41.8829,42.2651,41.8542,42.0835,887941.0
2015-12-10 10:30:00,44.04,44.36,44.03,44.12,559066.0,42.0835,42.3893,42.074,42.16,559066.0
2015-12-10 11:00:00,44.12,44.36,44.11,44.25,282152.0,42.16,42.3893,42.1504,42.2842,282152.0
2015-12-10 11:30:00,44.24,44.31,43.9,43.98,294107.0,42.2747,42.3416,41.9498,42.0262,294107.0
2015-12-10 12:00:00,43.98,44.07,43.77,43.99,283782.0,42.0262,42.1122,41.8255,42.0358,283782.0
2015-12-10 12:30:00,43.99,44.38,43.93,44.32,378956.0,42.0358,42.4084,41.9784,42.3511,378956.0
2015-12-10 13:00:00,44.33,44.41,44.11,44.11,295078.0,42.3607,42.4371,42.1504,42.1504,295078.0
2015-12-10 13:30:00,44.11,44.28,44.01,44.13,445600.0,42.1504,42.3129,42.0549,42.1696,445600.0
2015-12-10 14:00:00,44.14,44.35,44.1,44.31,399863.0,42.1791,42.3798,42.1409,42.3416,399863.0
2015-12-10 14:30:00,44.32,44.48,44.28,44.3,350332.0,42.3511,42.504,42.3129,42.332,350332.0
2015-12-10 15:00:00,44.3,44.3,43.98,44.1,473671.0,42.332,42.332,42.0262,42.1409,473671.0
2015-12-10 15:30:00,44.12,44.16,44.02,44.09,983197.0,42.16,42.1982,42.0644,42.1313,983197.0
2015-12-11 09:30:00,43.28,43.59,42.89,42.9,1025200.0,41.3573,41.6535,40.9846,40.9942,1025200.0
2015-12-11 10:00:00,42.88,43.58,42.88,43.29,954976.0,40.9751,41.644,40.9751,41.3669,954976.0
2015-12-11 10:30:00,43.29,43.47,43.25,43.28,518052.0,41.3669,41.5389,41.3286,41.3573,518052.0
2015-12-11 11:00:00,43.28,43.52,43.08,43.24,571549.0,41.3573,41.5866,41.1662,41.3191,571549.0
2015-12-11 11:30:00,43.25,43.29,42.9,42.9,460680.0,41.3286,41.3669,40.9942,40.9942,460680.0
2015-12-11 12:00:00,42.91,42.99,42.59,42.63,594688.0,41.0037,41.0802,40.698,40.7362,594688.0
2015-12-11 12:30:00,42.64,42.91,42.5,42.62,646900.0,40.7457,41.0037,40.612,40.7266,646900.0
2015-12-11 13:00:00,42.62,42.97,42.62,42.76,606677.0,40.7266,41.0611,40.7266,40.8604,606677.0
2015-12-11 13:30:00,42.74,42.88,42.66,42.68,215445.0,40.8413,40.9751,40.7649,40.784,215445.0
2015-12-11 14:00:00,42.69,42.89,42.61,42.69,349437.0,40.7935,40.9846,40.7171,40.7935,349437.0
2015-12-11 14:30:00,42.69,42.77,42.42,42.45,477034.0,40.7935,40.87,40.5355,40.5642,477034.0
2015-12-11 15:00:00,42.45,42.54,42.14,42.26,807342.0,40.5642,40.6502,40.268,40.3826,807342.0
2015-12-11 15:30:00,42.26,42.32,42.06,42.09,1794594.0,40.3826,40.44,40.1915,40.2202,1794594.0
2015-12-14 09:30:00,42.26,42.87,42.25,42.5,921668.0,40.3826,40.9655,40.3731,40.612,921668.0
2015-12-14 10:00:00,42.5,42.66,41.77,41.81,835713.0,40.612,40.7649,39.9144,39.9526,835713.0
2015-12-14 10:30:00,41.8,42.21,41.79,41.94,751936.0,39.9431,40.3348,39.9335,40.0768,751936.0
2015-12-14 11:00:00,41.94,41.97,41.5,41.55,550676.0,40.0768,40.1055,39.6564,39.7042,550676.0
2015-12-14 11:30:00,41.54,41.54,41.08,41.37,857879.0,39.6946,39.6946,39.255,39.5322,857879.0
2015-12-14 12:00:00,41.38,41.52,41.15,41.47,714324.0,39.5417,39.6755,39.3219,39.6277,714324.0
2015-12-14 12:30:00,41.48,41.58,41.36,41.53,544535.0,39.6373,39.7328,39.5226,39.6851,544535.0
2015-12-14 13:00:00,41.54,41.61,41.31,41.34,683856.0,39.6946,39.7615,39.4748,39.5035,683856.0
2015-12-14 13:30:00,41.34,41.44,41.15,41.34,589949.0,39.5035,39.5991,39.3219,39.5035,589949.0
2015-12-14 14:00:00,41.35,41.41,41.21,41.23,603790.0,39.5131,39.5704,39.3793,39.3984,603790.0
2015-12-14 14:30:00,41.24,41.6,41.22,41.5,401710.0,39.4079,39.7519,39.3888,39.6564,401710.0
2015-12-14 15:00:00,41.51,41.64,41.42,41.63,452331.0,39.6659,39.7902,39.5799,39.7806,452331.0
2015-12-14 15:30:00,41.63,41.83,41.53,41.77,1580401.0,39.7806,39.9717,39.6851,39.9144,1580401.0
2015-12-15 09:30:00,41.97,42.79,41.92,42.64,1063686.0,40.1055,40.8891,40.0577,40.7457,1063686.0
2015-12-15 10:00:00,42.66,42.82,42.52,42.63,596753.0,40.7649,40.9177,40.6311,40.7362,596753.0
2015-12-15 10:30:00,42.62,42.67,42.37,42.61,549768.0,40.7266,40.7744,40.4877,40.7171,549768.0
2015-12-15 11:00:00,42.61,42.62,42.37,42.39,404107.0,40.7171,40.7266,40.4877,40.5068,404107.0
2015-12-15 11:30:00,42.39,42.4,42.19,42.29,414771.0,40.5068,40.5164,40.3157,40.4113,414771.0
2015-12-15 12:00:00,42.28,42.54,42.26,42.53,365453.0,40.4017,40.6502,40.3826,40.6406,365453.0
2015-12-15 12:30:00,42.52,42.77,42.51,42.65,316020.0,40.6311,40.87,40.6215,40.7553,316020.0
2015-12-15 13:00:00,42.65,42.69,42.45,42.55,286191.0,40.7553,40.7935,40.5642,40.6597,286191.0
2015-12-15 13:30:00,42.54,42.64,42.44,42.62,272361.0,40.6502,40.7457,40.5546,40.7266,272361.0
2015-12-15 14:00:00,42.62,42.7,42.54,42.62,332462.0,40.7266,40.8031,40.6502,40.7266,332462.0
2015-12-15 14:30:00,42.62,42.8,42.62,42.73,396657.0,40.7266,40.8986,40.7266,40.8317,396657.0
2015-12-15 15:00:00,42.73,42.75,42.54,42.58,348410.0,40.8317,40.8509,40.6502,40.6884,348410.0
2015-12-15 15:30:00,42.57,42.72,42.52,42.59,811144.0,40.6789,40.8222,40.6311,40.698,811144.0
2015-12-16 09:30:00,42.99,43.13,42.7,43.04,558506.0,41.0802,41.214,40.8031,41.128,558506.0
2015-12-16 10:00:00,43.03,43.11,42.87,42.88,343111.0,41.1184,41.1949,40.9655,40.9751,343111.0
2015-12-16 10:30:00,42.87,43.01,42.65,42.66,361606.0,40.9655,41.0993,40.7553,40.7649,361606.0
2015-12-16 11:00:00,42.66,42.8,42.63,42.67,302623.0,40.7649,40.8986,40.7362,40.7744,302623.0
2015-12-16 11:30:00,42.67,42.81,42.65,42.7,211272.0,40.7744,40.9082,40.7553,40.8031,211272.0
2015-12-16 12:00:00,42.69,42.75,42.5,42.54,331430.0,40.7935,40.8509,40.612,40.6502,331430.0
2015-12-16 12:30:00,42.53,42.53,42.34,42.42,278570.0,40.6406,40.6406,40.4591,40.5355,278570.0
2015-12-16 13:00:00,42.42,42.43,42.21,42.25,601706.0,40.5355,40.5451,40.3348,40.3731,601706.0
2015-12-16 13:30:00,42.24,42.53,42.16,42.48,509188.0,40.3635,40.6406,40.2871,40.5929,509188.0
2015-12-16 14:00:00,42.44,42.6,42.12,42.42,1026869.0,40.5546,40.7075,40.2488,40.5355,1026869.0
2015-12-16 14:30:00,42.42,42.84,42.34,42.83,547351.0,40.5355,40.9369,40.4591,40.9273,547351.0
2015-12-16 15:00:00,42.82,43.14,42.68,43.12,507452.0,40.9177,41.2235,40.784,41.2044,507452.0
2015-12-16 15:30:00,43.12,43.49,43.11,43.2,1285056.0,41.2044,41.558,41.1949,41.2809,1285056.0
2015-12-17 09:30:00,43.33,43.93,43.15,43.82,859008.0,41.4051,41.9784,41.2331,41.8733,859008.0
2015-12-17 10:00:00,43.82,43.95,43.54,43.71,701447.0,41.8733,41.9975,41.6058,41.7682,701447.0
2015-12-17 10:30:00,43.71,43.75,43.28,43.4,514934.0,41.7682,41.8064,41.3573,41.472,514934.0
2015-12-17 11:00:00,43.4,43.49,42.99,43.06,527617.0,41.472,41.558,41.0802,41.1471,527617.0
2015-12-17 11:30:00,43.07,43.42,42.99,43.28,316410.0,41.1566,41.4911,41.0802,41.3573,316410.0
2015-12-17 12:00:00,43.28,43.46,43.17,43.36,246505.0,41.3573,41.5293,41.2522,41.4338,246505.0
2015-12-17 12:30:00,43.36,43.44,43.07,43.23,265160.0,41.4338,41.5102,41.1566,41.3095,265160.0
2015-12-17 13:00:00,43.24,43.48,43.2,43.4,247023.0,41.3191,41.5484,41.2809,41.472,247023.0
2015-12-17 13:30:00,43.41,43.6,43.38,43.47,215686.0,41.4815,41.6631,41.4529,41.5389,215686.0
2015-12-17 14:00:00,43.46,43.53,43.35,43.39,277446.0,41.5293,41.5962,41.4242,41.4624,277446.0
2015-12-17 14:30:00,43.38,43.4,42.88,42.92,530523.0,41.4529,41.472,40.9751,41.0133,530523.0
2015-12-17 15:00:00,42.93,43.0,42.59,42.61,536881.0,41.0229,41.0897,40.698,40.7171,536881.0
2015-12-17 15:30:00,42.61,42.88,42.45,42.47,1089533.0,40.7171,40.9751,40.5642,40.5833,1089533.0
2015-12-18 09:30:00,41.24,42.31,40.7,42.15,3946041.0,39.4079,40.4304,38.8919,40.2775,3946041.0
2015-12-18 10:00:00,42.15,42.16,41.67,41.88,685603.0,40.2775,40.2871,39.8188,40.0195,685603.0
2015-12-18 10:30:00,41.87,41.97,41.59,41.78,483377.0,40.0099,40.1055,39.7424,39.9239,483377.0
2015-12-18 11:00:00,41.79,42.01,41.73,41.81,503678.0,39.9335,40.1437,39.8762,39.9526,503678.0
2015-12-18 11:30:00,41.8,41.98,41.69,41.8,363669.0,39.9431,40.1151,39.8379,39.9431,363669.0
2015-12-18 12:00:00,41.79,41.8,41.45,41.55,352086.0,39.9335,39.9431,39.6086,39.7042,352086.0
2015-12-18 12:30:00,41.56,41.57,41.33,41.35,372856.0,39.7137,39.7233,39.4939,39.5131,372856.0
2015-12-18 13:00:00,41.35,41.45,41.2,41.28,570466.0,39.5131,39.6086,39.3697,39.4462,570466.0
2015-12-18 13:30:00,41.29,41.4,41.2,41.35,397963.0,39.4557,39.5608,39.3697,39.5131,397963.0
2015-12-18 14:00:00,41.33,41.53,41.3,41.53,481987.0,39.4939,39.6851,39.4653,39.6851,481987.0
2015-12-18 14:30:00,41.52,41.53,41.21,41.31,431927.0,39.6755,39.6851,39.3793,39.4748,431927.0
2015-12-18 15:00:00,41.3,41.42,41.16,41.29,579024.0,39.4653,39.5799,39.3315,39.4557,579024.0
2015-12-18 15:30:00,41.28,41.49,41.03,41.09,1920287.0,39.4462,39.6468,39.2073,39.2646,1920287.0
2015-12-21 09:30:00,41.35,42.28,41.35,42.05,1135216.0,39.5131,40.4017,39.5131,40.182,1135216.0
2015-12-21 10:00:00,42.07,42.4,42.05,42.28,694074.0,40.2011,40.5164,40.182,40.4017,694074.0
2015-12-21 10:30:00,42.28,42.43,42.12,42.19,438059.0,40.4017,40.5451,40.2488,40.3157,438059.0
2015-12-21 11:00:00,42.19,42.29,42.04,42.11,406335.0,40.3157,40.4113,40.1724,40.2393,406335.0
2015-12-21 11:30:00,42.11,42.2,41.87,42.14,458108.0,40.2393,40.3253,40.0099,40.268,458108.0
2015-12-21 12:00:00,42.13,42.33,42.12,42.13,304720.0,40.2584,40.4495,40.2488,40.2584,304720.0
2015-12-21 12:30:00,42.12,42.21,42.08,42.18,292235.0,40.2488,40.3348,40.2106,40.3062,292235.0
2015-12-21 13:00:00,42.18,42.21,42.07,42.18,185779.0,40.3062,40.3348,40.2011,40.3062,185779.0
2015-12-21 13:30:00,42.18,42.3,42.15,42.18,207428.0,40.3062,40.4208,40.2775,40.3062,207428.0
2015-12-21 14:00:00,42.18,42.29,42.15,42.17,245859.0,40.3062,40.4113,40.2775,40.2966,245859.0
2015-12-21 14:30:00,42.17,42.3,42.12,42.28,249920.0,40.2966,40.4208,40.2488,40.4017,249920.0
2015-12-21 15:00:00,42.27,42.4,42.07,42.1,307850.0,40.3922,40.5164,40.2011,40.2297,307850.0
2015-12-21 15:30:00,42.1,42.42,42.08,42.39,968603.0,40.2297,40.5355,40.2106,40.5068,968603.0
2015-12-22 09:30:00,42.56,42.79,42.35,42.64,814643.0,40.6693,40.8891,40.4686,40.7457,814643.0
2015-12-22 10:00:00,42.67,42.87,42.45,42.81,537792.0,40.7744,40.9655,40.5642,40.9082,537792.0
2015-12-22 10:30:00,42.79,42.87,42.48,42.56,327493.0,40.8891,40.9655,40.5929,40.6693,327493.0
2015-12-22 11:00:00,42.57,42.67,42.36,42.45,205945.0,40.6789,40.7744,40.4782,40.5642,205945.0
2015-12-22 11:30:00,42.45,42.78,42.41,42.75,198499.0,40.5642,40.8795,40.526,40.8509,198499.0
2015-12-22 12:00:00,42.76,42.77,42.59,42.64,139426.0,40.8604,40.87,40.698,40.7457,139426.0
2015-12-22 12:30:00,42.65,42.74,42.59,42.69,146280.0,40.7553,40.8413,40.698,40.7935,146280.0
2015-12-22 13:00:00,42.69,42.75,42.62,42.75,233519.0,40.7935,40.8509,40.7266,40.8509,233519.0
2015-12-22 13:30:00,42.74,42.8,42.65,42.8,173091.0,40.8413,40.8986,40.7553,40.8986,173091.0
2015-12-22 14:00:00,42.82,42.93,42.8,42.83,195443.0,40.9177,41.0229,40.8986,40.9273,195443.0
2015-12-22 14:30:00,42.84,42.98,42.78,42.97,378489.0,40.9369,41.0706,40.8795,41.0611,378489.0
2015-12-22 15:00:00,42.97,43.08,42.92,43.01,533851.0,41.0611,41.1662,41.0133,41.0993,533851.0
2015-12-22 15:30:00,43.02,43.03,42.76,42.9,840623.0,41.1089,41.1184,40.8604,40.9942,840623.0
2015-12-23 09:30:00,42.78,43.0,42.43,42.88,709541.0,40.8795,41.0897,40.5451,40.9751,709541.0
2015-12-23 10:00:00,42.89,43.03,42.77,42.81,485112.0,40.9846,41.1184,40.87,40.9082,485112.0
2015-12-23 10:30:00,42.82,42.88,42.45,42.64,507383.0,40.9177,40.9751,40.5642,40.7457,507383.0
2015-12-23 11:00:00,42.64,42.84,42.59,42.77,308455.0,40.7457,40.9369,40.698,40.87,308455.0
2015-12-23 11:30:00,42.78,43.02,42.7,43.0,269185.0,40.8795,41.1089,40.8031,41.0897,269185.0
2015-12-23 12:00:00,43.01,43.27,43.0,43.18,316990.0,41.0993,41.3478,41.0897,41.2618,316990.0
2015-12-23 12:30:00,43.18,43.38,43.18,43.31,237870.0,41.2618,41.4529,41.2618,41.386,237870.0
2015-12-23 13:00:00,43.31,43.39,43.24,43.32,264905.0,41.386,41.4624,41.3191,41.3955,264905.0
2015-12-23 13:30:00,43.33,43.34,43.21,43.27,239544.0,41.4051,41.4146,41.2904,41.3478,239544.0
2015-12-23 14:00:00,43.26,43.29,43.17,43.22,191844.0,41.3382,41.3669,41.2522,41.3,191844.0
2015-12-23 14:30:00,43.22,43.23,43.09,43.2,254946.0,41.3,41.3095,41.1758,41.2809,254946.0
2015-12-23 15:00:00,43.19,43.24,43.06,43.16,313212.0,41.2713,41.3191,41.1471,41.2426,313212.0
2015-12-23 15:30:00,43.16,43.33,43.13,43.3,907099.0,41.2426,41.4051,41.214,41.3764,907099.0
2015-12-24 09:30:00,43.27,44.02,43.11,44.0,671271.0,41.3478,42.0644,41.1949,42.0453,671271.0
2015-12-24 10:00:00,44.0,44.11,43.85,44.04,478005.0,42.0453,42.1504,41.902,42.0835,478005.0
2015-12-24 10:30:00,44.05,44.19,43.96,43.98,367146.0,42.0931,42.2269,42.0071,42.0262,367146.0
2015-12-24 11:00:00,43.98,44.06,43.78,43.78,277151.0,42.0262,42.1027,41.8351,41.8351,277151.0
2015-12-24 11:30:00,43.78,44.0,43.76,43.95,279398.0,41.8351,42.0453,41.816,41.9975,279398.0
2015-12-24 12:00:00,43.95,44.08,43.92,44.0,256107.0,41.9975,42.1218,41.9689,42.0453,256107.0
2015-12-24 12:30:00,44.0,44.01,43.75,43.8,524893.0,42.0453,42.0549,41.8064,41.8542,524893.0
2015-12-28 09:30:00,43.62,44.04,43.44,43.53,520238.0,41.6822,42.0835,41.5102,41.5962,520238.0
2015-12-28 10:00:00,43.54,43.55,43.0,43.07,359504.0,41.6058,41.6153,41.0897,41.1566,359504.0
2015-12-28 10:30:00,43.08,43.3,42.93,42.97,355032.0,41.1662,41.3764,41.0229,41.0611,355032.0
2015-12-28 11:00:00,42.96,43.2,42.91,43.0,286250.0,41.0515,41.2809,41.0037,41.0897,286250.0
2015-12-28 11:30:00,43.0,43.18,42.98,43.11,216326.0,41.0897,41.2618,41.0706,41.1949,216326.0
2015-12-28 12:00:00,43.1,43.19,43.0,43.1,138216.0,41.1853,41.2713,41.0897,41.1853,138216.0
2015-12-28 12:30:00,43.11,43.3,43.07,43.29,213449.0,41.1949,41.3764,41.1566,41.3669,213449.0
2015-12-28 13:00:00,43.29,43.49,43.26,43.41,177557.0,41.3669,41.558,41.3382,41.4815,177557.0
2015-12-28 13:30:00,43.41,43.45,43.34,43.34,160576.0,41.4815,41.5198,41.4146,41.4146,160576.0
2015-12-28 14:00:00,43.33,43.42,43.24,43.24,132746.0,41.4051,41.4911,41.3191,41.3191,132746.0
2015-12-28 14:30:00,43.25,43.28,43.14,43.16,252769.0,41.3286,41.3573,41.2235,41.2426,252769.0
2015-12-28 15:00:00,43.16,43.21,43.01,43.18,276941.0,41.2426,41.2904,41.0993,41.2618,276941.0
2015-12-28 15:30:00,43.19,43.26,43.14,43.24,532669.0,41.2713,41.3382,41.2235,41.3191,532669.0
2015-12-29 09:30:00,43.25,43.57,43.14,43.41,581440.0,41.3286,41.6344,41.2235,41.4815,581440.0
2015-12-29 10:00:00,43.41,43.52,43.37,43.41,324975.0,41.4815,41.5866,41.4433,41.4815,324975.0
2015-12-29 10:30:00,43.41,43.42,43.14,43.14,281276.0,41.4815,41.4911,41.2235,41.2235,281276.0
2015-12-29 11:00:00,43.14,43.38,43.14,43.25,241614.0,41.2235,41.4529,41.2235,41.3286,241614.0
2015-12-29 11:30:00,43.23,43.29,43.03,43.28,255305.0,41.3095,41.3669,41.1184,41.3573,255305.0
2015-12-29 12:00:00,43.28,43.34,43.2,43.26,192209.0,41.3573,41.4146,41.2809,41.3382,192209.0
2015-12-29 12:30:00,43.26,43.36,43.23,43.32,184044.0,41.3382,41.4338,41.3095,41.3955,184044.0
2015-12-29 13:00:00,43.33,43.43,43.27,43.4,203724.0,41.4051,41.5006,41.3478,41.472,203724.0
2015-12-29 13:30:00,43.39,43.45,43.34,43.44,138216.0,41.4624,41.5198,41.4146,41.5102,138216.0
2015-12-29 14:00:00,43.45,43.62,43.43,43.62,212235.0,41.5198,41.6822,41.5006,41.6822,212235.0
2015-12-29 14:30:00,43.61,43.62,43.48,43.51,188243.0,41.6727,41.6822,41.5484,41.5771,188243.0
2015-12-29 15:00:00,43.51,43.61,43.5,43.55,201814.0,41.5771,41.6727,41.5675,41.6153,201814.0
2015-12-29 15:30:00,43.55,43.58,43.47,43.51,531110.0,41.6153,41.644,41.5389,41.5771,531110.0
2015-12-30 09:30:00,43.46,43.64,42.77,42.83,630870.0,41.5293,41.7013,40.87,40.9273,630870.0
2015-12-30 10:00:00,42.84,42.88,42.46,42.5,568884.0,40.9369,40.9751,40.5737,40.612,568884.0
2015-12-30 10:30:00,42.5,42.75,42.46,42.75,362962.0,40.612,40.8509,40.5737,40.8509,362962.0
2015-12-30 11:00:00,42.74,42.82,42.69,42.8,412411.0,40.8413,40.9177,40.7935,40.8986,412411.0
2015-12-30 11:30:00,42.8,42.94,42.78,42.88,232053.0,40.8986,41.0324,40.8795,40.9751,232053.0
2015-12-30 12:00:00,42.87,42.95,42.86,42.93,189641.0,40.9655,41.042,40.956,41.0229,189641.0
2015-12-30 12:30:00,42.93,43.09,42.93,43.04,270530.0,41.0229,41.1758,41.0229,41.128,270530.0
2015-12-30 13:00:00,43.04,43.1,42.99,43.09,201464.0,41.128,41.1853,41.0802,41.1758,201464.0
2015-12-30 13:30:00,43.09,43.11,42.94,42.95,186908.0,41.1758,41.1949,41.0324,41.042,186908.0
2015-12-30 14:00:00,42.95,43.09,42.93,43.02,155705.0,41.042,41.1758,41.0229,41.1089,155705.0
2015-12-30 14:30:00,43.01,43.03,42.92,42.92,290930.0,41.0993,41.1184,41.0133,41.0133,290930.0
2015-12-30 15:00:00,42.93,42.94,42.87,42.89,253669.0,41.0229,41.0324,40.9655,40.9846,253669.0
2015-12-30 15:30:00,42.88,42.89,42.68,42.8,1226445.0,40.9751,40.9846,40.784,40.8986,1226445.0
2015-12-31 09:30:00,42.59,42.59,42.04,42.1,559787.0,40.698,40.698,40.1724,40.2297,559787.0
2015-12-31 10:00:00,42.09,42.37,41.87,41.9,865182.0,40.2202,40.4877,40.0099,40.0386,865182.0
2015-12-31 10:30:00,41.9,42.07,41.83,42.0,575799.0,40.0386,40.2011,39.9717,40.1342,575799.0
2015-12-31 11:00:00,42.01,42.17,41.97,42.09,652676.0,40.1437,40.2966,40.1055,40.2202,652676.0
2015-12-31 11:30:00,42.08,42.28,42.04,42.2,342037.0,40.2106,40.4017,40.1724,40.3253,342037.0
2015-12-31 12:00:00,42.2,42.24,42.13,42.23,310992.0,40.3253,40.3635,40.2584,40.354,310992.0
2015-12-31 12:30:00,42.24,42.29,42.09,42.09,173896.0,40.3635,40.4113,40.2202,40.2202,173896.0
2015-12-31 13:00:00,42.09,42.17,42.01,42.16,240253.0,40.2202,40.2966,40.1437,40.2871,240253.0
2015-12-31 13:30:00,42.16,42.22,42.13,42.19,196469.0,40.2871,40.3444,40.2584,40.3157,196469.0
2015-12-31 14:00:00,42.19,42.27,42.13,42.16,277162.0,40.3157,40.3922,40.2584,40.2871,277162.0
2015-12-31 14:30:00,42.16,42.31,42.11,42.23,231524.0,40.2871,40.4304,40.2393,40.354,231524.0
2015-12-31 15:00:00,42.23,42.37,42.16,42.3,396785.0,40.354,40.4877,40.2871,40.4208,396785.0
2015-12-31 15:30:00,42.3,42.41,42.25,42.35,1175338.0,40.4208,40.526,40.3731,40.4686,1175338.0
2016-01-04 09:30:00,41.09,41.29,40.35,40.59,1854779.0,39.2646,39.4557,38.5575,38.7868,1854779.0
2016-01-04 10:00:00,40.59,40.93,40.3,40.91,865771.0,38.7868,39.1117,38.5097,39.0926,865771.0
2016-01-04 10:30:00,40.9,41.08,40.76,40.77,770829.0,39.083,39.255,38.9493,38.9588,770829.0
2016-01-04 11:00:00,40.76,40.8,40.61,40.7,717925.0,38.9493,38.9875,38.8059,38.8919,717925.0
2016-01-04 11:30:00,40.7,41.05,40.65,40.91,726250.0,38.8919,39.2264,38.8441,39.0926,726250.0
2016-01-04 12:00:00,40.91,40.93,40.75,40.8,723079.0,39.0926,39.1117,38.9397,38.9875,723079.0
2016-01-04 12:30:00,40.8,41.2,40.79,41.18,553080.0,38.9875,39.3697,38.9779,39.3506,553080.0
2016-01-04 13:00:00,41.16,41.29,41.05,41.25,441564.0,39.3315,39.4557,39.2264,39.4175,441564.0
2016-01-04 13:30:00,41.25,41.36,41.18,41.22,510554.0,39.4175,39.5226,39.3506,39.3888,510554.0
2016-01-04 14:00:00,41.22,41.22,40.82,40.89,561963.0,39.3888,39.3888,39.0066,39.0735,561963.0
2016-01-04 14:30:00,40.89,40.89,40.66,40.7,665433.0,39.0735,39.0735,38.8537,38.8919,665433.0
2016-01-04 15:00:00,40.71,40.72,40.51,40.55,675535.0,38.9015,38.911,38.7104,38.7486,675535.0
2016-01-04 15:30:00,40.54,40.97,40.53,40.9,1458235.0,38.739,39.1499,38.7295,39.083,1458235.0
2016-01-05 09:30:00,41.18,41.49,40.44,40.45,1045365.0,39.3506,39.6468,38.6435,38.653,1045365.0
2016-01-05 10:00:00,40.46,40.48,40.03,40.1,1458924.0,38.6626,38.6817,38.2517,38.3186,1458924.0
2016-01-05 10:30:00,40.1,41.19,39.95,40.78,1425120.0,38.3186,39.3602,38.1752,38.9684,1425120.0
2016-01-05 11:00:00,40.77,40.8,40.18,40.23,795523.0,38.9588,38.9875,38.395,38.4428,795523.0
2016-01-05 11:30:00,40.23,40.37,40.15,40.24,650150.0,38.4428,38.5766,38.3664,38.4524,650150.0
2016-01-05 12:00:00,40.25,40.8,40.16,40.71,916387.0,38.4619,38.9875,38.3759,38.9015,916387.0
2016-01-05 12:30:00,40.71,40.81,40.51,40.76,375575.0,38.9015,38.997,38.7104,38.9493,375575.0
2016-01-05 13:00:00,40.76,41.0,40.62,40.76,378793.0,38.9493,39.1786,38.8155,38.9493,378793.0
2016-01-05 13:30:00,40.77,40.98,40.75,40.9,328152.0,38.9588,39.1595,38.9397,39.083,328152.0
2016-01-05 14:00:00,40.89,40.94,40.74,40.92,285412.0,39.0735,39.1213,38.9301,39.1022,285412.0
2016-01-05 14:30:00,40.91,40.92,40.68,40.75,320514.0,39.0926,39.1022,38.8728,38.9397,320514.0
2016-01-05 15:00:00,40.75,40.78,40.47,40.56,538265.0,38.9397,38.9684,38.6721,38.7581,538265.0
2016-01-05 15:30:00,40.57,40.7,40.49,40.52,1162254.0,38.7677,38.8919,38.6913,38.7199,1162254.0
2016-01-06 09:30:00,40.05,41.25,40.0,40.99,1738648.0,38.2708,39.4175,38.223,39.169,1738648.0
2016-01-06 10:00:00,40.99,41.32,40.82,41.3,820077.0,39.169,39.4844,39.0066,39.4653,820077.0
2016-01-06 10:30:00,41.3,41.55,41.13,41.49,693208.0,39.4653,39.7042,39.3028,39.6468,693208.0
2016-01-06 11:00:00,41.48,41.7,41.4,41.51,1012210.0,39.6373,39.8475,39.5608,39.6659,1012210.0
2016-01-06 11:30:00,41.51,41.68,41.37,41.4,667895.0,39.6659,39.8284,39.5322,39.5608,667895.0
2016-01-06 12:00:00,41.4,41.5,41.27,41.48,612832.0,39.5608,39.6564,39.4366,39.6373,612832.0
2016-01-06 12:30:00,41.48,41.61,41.44,41.47,423484.0,39.6373,39.7615,39.5991,39.6277,423484.0
2016-01-06 13:00:00,41.47,41.54,41.28,41.46,539764.0,39.6277,39.6946,39.4462,39.6182,539764.0
2016-01-06 13:30:00,41.46,41.51,41.32,41.35,455705.0,39.6182,39.6659,39.4844,39.5131,455705.0
2016-01-06 14:00:00,41.34,41.44,41.18,41.27,545544.0,39.5035,39.5991,39.3506,39.4366,545544.0
2016-01-06 14:30:00,41.27,41.27,40.87,40.9,1212201.0,39.4366,39.4366,39.0544,39.083,1212201.0
2016-01-06 15:00:00,40.9,41.15,40.83,41.0,873552.0,39.083,39.3219,39.0162,39.1786,873552.0
2016-01-06 15:30:00,41.0,41.31,40.98,41.23,1598454.0,39.1786,39.4748,39.1595,39.3984,1598454.0
2016-01-07 09:30:00,40.96,41.52,40.46,40.48,1187831.0,39.1404,39.6755,38.6626,38.6817,1187831.0
2016-01-07 10:00:00,40.48,40.53,40.22,40.46,1185869.0,38.6817,38.7295,38.4332,38.6626,1185869.0
2016-01-07 10:30:00,40.47,40.76,40.47,40.6,669118.0,38.6721,38.9493,38.6721,38.7964,669118.0
2016-01-07 11:00:00,40.6,40.71,40.45,40.53,533226.0,38.7964,38.9015,38.653,38.7295,533226.0
2016-01-07 11:30:00,40.53,40.63,40.41,40.41,420275.0,38.7295,38.825,38.6148,38.6148,420275.0
2016-01-07 12:00:00,40.41,40.59,40.38,40.51,421431.0,38.6148,38.7868,38.5861,38.7104,421431.0
2016-01-07 12:30:00,40.52,40.57,40.36,40.4,483877.0,38.7199,38.7677,38.567,38.6053,483877.0
2016-01-07 13:00:00,40.39,40.41,39.97,40.05,816294.0,38.5957,38.6148,38.1944,38.2708,816294.0
2016-01-07 13:30:00,40.04,40.24,39.68,40.16,802679.0,38.2612,38.4524,37.9172,38.3759,802679.0
2016-01-07 14:00:00,40.17,40.23,39.99,40.07,514058.0,38.3855,38.4428,38.2135,38.2899,514058.0
2016-01-07 14:30:00,40.07,40.59,40.02,40.46,816529.0,38.2899,38.7868,38.2421,38.6626,816529.0
2016-01-07 15:00:00,40.46,40.56,40.21,40.23,856945.0,38.6626,38.7581,38.4237,38.4428,856945.0
2016-01-07 15:30:00,40.23,40.59,40.21,40.44,1419498.0,38.4428,38.7868,38.4237,38.6435,1419498.0
2016-01-08 09:30:00,40.94,41.14,40.51,40.86,994056.0,39.1213,39.3124,38.7104,39.0448,994056.0
2016-01-08 10:00:00,40.86,41.0,40.65,40.96,749244.0,39.0448,39.1786,38.8441,39.1404,749244.0
2016-01-08 10:30:00,40.97,41.19,40.86,41.16,799294.0,39.1499,39.3602,39.0448,39.3315,799294.0
2016-01-08 11:00:00,41.17,41.36,40.93,40.98,772518.0,39.341,39.5226,39.1117,39.1595,772518.0
2016-01-08 11:30:00,40.97,41.15,40.66,41.13,557738.0,39.1499,39.3219,38.8537,39.3028,557738.0
2016-01-08 12:00:00,41.14,41.34,41.09,41.33,325521.0,39.3124,39.5035,39.2646,39.4939,325521.0
2016-01-08 12:30:00,41.32,41.32,40.93,40.97,333322.0,39.4844,39.4844,39.1117,39.1499,333322.0
2016-01-08 13:00:00,40.98,41.04,40.78,41.02,353047.0,39.1595,39.2168,38.9684,39.1977,353047.0
2016-01-08 13:30:00,41.02,41.25,40.96,40.97,369716.0,39.1977,39.4175,39.1404,39.1499,369716.0
2016-01-08 14:00:00,40.97,41.12,40.65,40.7,411417.0,39.1499,39.2933,38.8441,38.8919,411417.0
2016-01-08 14:30:00,40.69,40.91,40.68,40.75,405066.0,38.8824,39.0926,38.8728,38.9397,405066.0
2016-01-08 15:00:00,40.74,40.82,40.54,40.54,641849.0,38.9301,39.0066,38.739,38.739,641849.0
2016-01-08 15:30:00,40.54,40.61,40.26,40.37,1223803.0,38.739,38.8059,38.4715,38.5766,1223803.0
2016-01-11 09:30:00,40.5,40.9,40.38,40.59,1579780.0,38.7008,39.083,38.5861,38.7868,1579780.0
2016-01-11 10:00:00,40.59,40.77,40.53,40.72,2153242.0,38.7868,38.9588,38.7295,38.911,2153242.0
2016-01-11 10:30:00,40.71,40.97,40.71,40.77,1576518.0,38.9015,39.1499,38.9015,38.9588,1576518.0
2016-01-11 11:00:00,40.76,40.94,40.68,40.89,2039258.0,38.9493,39.1213,38.8728,39.0735,2039258.0
2016-01-11 11:30:00,40.88,41.19,40.75,41.09,3383754.0,39.0639,39.3602,38.9397,39.2646,3383754.0
2016-01-11 12:00:00,41.1,41.13,40.64,40.68,1230176.0,39.2742,39.3028,38.8346,38.8728,1230176.0
2016-01-11 12:30:00,40.69,41.02,40.6,40.8,1707922.0,38.8824,39.1977,38.7964,38.9875,1707922.0
2016-01-11 13:00:00,40.8,40.91,40.03,40.03,1368410.0,38.9875,39.0926,38.2517,38.2517,1368410.0
2016-01-11 13:30:00,40.03,40.09,39.9,40.02,1647116.0,38.2517,38.309,38.1275,38.2421,1647116.0
2016-01-11 14:00:00,40.01,40.46,40.01,40.19,2076076.0,38.2326,38.6626,38.2326,38.4046,2076076.0
2016-01-11 14:30:00,40.2,40.42,40.13,40.41,1042326.0,38.4141,38.6244,38.3472,38.6148,1042326.0
2016-01-11 15:00:00,40.41,40.61,40.07,40.61,1224626.0,38.6148,38.8059,38.2899,38.8059,1224626.0
2016-01-11 15:30:00,40.62,41.2,40.6,41.08,4480604.0,38.8155,39.3697,38.7964,39.255,4480604.0
2016-01-12 09:30:00,41.11,42.36,40.48,40.86,1851382.0,39.2837,40.4782,38.6817,39.0448,1851382.0
2016-01-12 10:00:00,40.87,41.84,40.87,41.73,1013565.0,39.0544,39.9813,39.0544,39.8762,1013565.0
2016-01-12 10:30:00,41.72,42.01,41.47,41.81,1043533.0,39.8666,40.1437,39.6277,39.9526,1043533.0
2016-01-12 11:00:00,41.8,42.01,41.73,41.85,922661.0,39.9431,40.1437,39.8762,39.9908,922661.0
2016-01-12 11:30:00,41.84,42.01,41.63,41.99,840425.0,39.9813,40.1437,39.7806,40.1246,840425.0
2016-01-12 12:00:00,41.99,42.1,41.76,41.83,694431.0,40.1246,40.2297,39.9048,39.9717,694431.0
2016-01-12 12:30:00,41.82,41.91,41.59,41.72,502640.0,39.9622,40.0482,39.7424,39.8666,502640.0
2016-01-12 13:00:00,41.72,41.94,41.6,41.64,395187.0,39.8666,40.0768,39.7519,39.7902,395187.0
2016-01-12 13:30:00,41.64,41.8,41.54,41.65,526377.0,39.7902,39.9431,39.6946,39.7997,526377.0
2016-01-12 14:00:00,41.64,41.7,41.33,41.54,656904.0,39.7902,39.8475,39.4939,39.6946,656904.0
2016-01-12 14:30:00,41.54,41.88,41.47,41.87,401695.0,39.6946,40.0195,39.6277,40.0099,401695.0
2016-01-12 15:00:00,41.87,41.87,41.49,41.73,648161.0,40.0099,40.0099,39.6468,39.8762,648161.0
2016-01-12 15:30:00,41.73,42.07,41.68,42.0,1620075.0,39.8762,40.2011,39.8284,40.1342,1620075.0
2016-01-13 09:30:00,42.17,42.74,42.02,42.34,1411366.0,40.2966,40.8413,40.1533,40.4591,1411366.0
2016-01-13 10:00:00,42.34,42.41,41.81,41.94,868700.0,40.4591,40.526,39.9526,40.0768,868700.0
2016-01-13 10:30:00,41.94,42.04,41.68,41.77,550259.0,40.0768,40.1724,39.8284,39.9144,550259.0
2016-01-13 11:00:00,41.76,41.98,41.55,41.87,688529.0,39.9048,40.1151,39.7042,40.0099,688529.0
2016-01-13 11:30:00,41.87,42.04,41.33,41.37,413420.0,40.0099,40.1724,39.4939,39.5322,413420.0
2016-01-13 12:00:00,41.37,41.37,41.11,41.16,501065.0,39.5322,39.5322,39.2837,39.3315,501065.0
2016-01-13 12:30:00,41.16,41.16,40.79,40.83,445599.0,39.3315,39.3315,38.9779,39.0162,445599.0
2016-01-13 13:00:00,40.83,40.87,40.61,40.63,530042.0,39.0162,39.0544,38.8059,38.825,530042.0
2016-01-13 13:30:00,40.64,40.71,40.34,40.36,670292.0,38.8346,38.9015,38.5479,38.567,670292.0
2016-01-13 14:00:00,40.36,40.41,40.03,40.27,724381.0,38.567,38.6148,38.2517,38.481,724381.0
2016-01-13 14:30:00,40.27,40.27,39.66,40.19,1158672.0,38.481,38.481,37.8981,38.4046,1158672.0
2016-01-13 15:00:00,40.2,40.43,40.13,40.29,936687.0,38.4141,38.6339,38.3472,38.5001,936687.0
2016-01-13 15:30:00,40.29,40.41,39.97,40.1,2520515.0,38.5001,38.6148,38.1944,38.3186,2520515.0
2016-01-14 09:30:00,40.23,40.49,39.22,39.35,1120293.0,38.4428,38.6913,37.4777,37.6019,1120293.0
2016-01-14 10:00:00,39.34,40.07,38.86,40.07,1501451.0,37.5923,38.2899,37.1337,38.2899,1501451.0
2016-01-14 10:30:00,40.08,40.55,39.95,40.01,840370.0,38.2995,38.7486,38.1752,38.2326,840370.0
2016-01-14 11:00:00,40.01,40.12,39.73,39.81,826203.0,38.2326,38.3377,37.965,38.0415,826203.0
2016-01-14 11:30:00,39.81,40.03,39.66,39.83,614601.0,38.0415,38.2517,37.8981,38.0606,614601.0
2016-01-14 12:00:00,39.84,40.16,39.83,40.03,641719.0,38.0701,38.3759,38.0606,38.2517,641719.0
2016-01-14 12:30:00,40.05,40.41,40.0,40.15,486990.0,38.2708,38.6148,38.223,38.3664,486990.0
2016-01-14 13:00:00,40.16,40.47,40.04,40.43,542519.0,38.3759,38.6721,38.2612,38.6339,542519.0
2016-01-14 13:30:00,40.43,40.76,40.39,40.54,604114.0,38.6339,38.9493,38.5957,38.739,604114.0
2016-01-14 14:00:00,40.54,40.71,40.3,40.37,435013.0,38.739,38.9015,38.5097,38.5766,435013.0
2016-01-14 14:30:00,40.36,40.74,40.27,40.69,463901.0,38.567,38.9301,38.481,38.8824,463901.0
2016-01-14 15:00:00,40.69,40.78,40.61,40.63,796369.0,38.8824,38.9684,38.8059,38.825,796369.0
2016-01-14 15:30:00,40.63,40.63,40.3,40.55,1675856.0,38.825,38.825,38.5097,38.7486,1675856.0
2016-01-15 09:30:00,39.01,39.64,39.0,39.38,1978252.0,37.277,37.879,37.2674,37.6306,1978252.0
2016-01-15 10:00:00,39.37,39.79,39.1,39.54,1151019.0,37.621,38.0224,37.363,37.7835,1151019.0
2016-01-15 10:30:00,39.54,39.89,39.19,39.26,865490.0,37.7835,38.1179,37.449,37.5159,865490.0
2016-01-15 11:00:00,39.26,39.37,39.13,39.28,806854.0,37.5159,37.621,37.3917,37.535,806854.0
2016-01-15 11:30:00,39.29,39.31,39.01,39.1,792306.0,37.5446,37.5637,37.277,37.363,792306.0
2016-01-15 12:00:00,39.11,39.18,38.74,38.76,829416.0,37.3726,37.4395,37.019,37.0381,829416.0
2016-01-15 12:30:00,38.75,38.75,38.37,38.5,1142392.0,37.0286,37.0286,36.6654,36.7897,1142392.0
2016-01-15 13:00:00,38.5,38.92,38.47,38.83,1061238.0,36.7897,37.191,36.761,37.105,1061238.0
2016-01-15 13:30:00,38.83,39.29,38.71,39.28,711124.0,37.105,37.5446,36.9903,37.535,711124.0
2016-01-15 14:00:00,39.28,39.38,39.03,39.15,739264.0,37.535,37.6306,37.2961,37.4108,739264.0
2016-01-15 14:30:00,39.16,39.49,39.07,39.47,902582.0,37.4203,37.7357,37.3343,37.7166,902582.0
2016-01-15 15:00:00,39.48,39.58,39.12,39.29,899346.0,37.7261,37.8217,37.3821,37.5446,899346.0
2016-01-15 15:30:00,39.29,39.3,38.49,38.76,5068729.0,37.5446,37.5541,36.7801,37.0381,5068729.0
2016-01-19 09:30:00,39.61,39.61,38.77,38.91,1285522.0,37.8503,37.8503,37.0477,37.1814,1285522.0
2016-01-19 10:00:00,38.91,39.65,38.91,39.63,998767.0,37.1814,37.8886,37.1814,37.8695,998767.0
2016-01-19 10:30:00,39.64,39.78,39.36,39.37,661643.0,37.879,38.0128,37.6115,37.621,661643.0
2016-01-19 11:00:00,39.37,39.42,38.79,39.02,545607.0,37.621,37.6688,37.0668,37.2866,545607.0
2016-01-19 11:30:00,39.03,39.28,38.94,39.19,445209.0,37.2961,37.535,37.2101,37.449,445209.0
2016-01-19 12:00:00,39.18,39.27,38.84,39.1,433150.0,37.4395,37.5255,37.1146,37.363,433150.0
2016-01-19 12:30:00,39.08,39.16,38.8,39.01,399413.0,37.3439,37.4203,37.0763,37.277,399413.0
2016-01-19 13:00:00,39.02,39.07,38.83,38.88,391544.0,37.2866,37.3343,37.105,37.1528,391544.0
2016-01-19 13:30:00,38.88,38.97,38.67,38.72,461605.0,37.1528,37.2388,36.9521,36.9999,461605.0
2016-01-19 14:00:00,38.71,38.74,38.23,38.39,763705.0,36.9903,37.019,36.5317,36.6845,763705.0
2016-01-19 14:30:00,38.4,38.57,38.21,38.35,498735.0,36.6941,36.8565,36.5125,36.6463,498735.0
2016-01-19 15:00:00,38.34,38.87,38.3,38.83,640065.0,36.6368,37.1432,36.5985,37.105,640065.0
2016-01-19 15:30:00,38.83,39.19,38.76,38.86,1844782.0,37.105,37.449,37.0381,37.1337,1844782.0
2016-01-20 09:30:00,38.53,38.8,36.72,36.79,2375009.0,36.8183,37.0763,35.0887,35.1556,2375009.0
2016-01-20 10:00:00,36.79,37.34,36.2,37.05,2350376.0,35.1556,35.6812,34.5918,35.4041,2350376.0
2016-01-20 10:30:00,37.04,37.3,36.67,37.26,995952.0,35.3945,35.643,35.041,35.6047,995952.0
2016-01-20 11:00:00,37.26,38.04,37.24,37.72,1225099.0,35.6047,36.3501,35.5856,36.0443,1225099.0
2016-01-20 11:30:00,37.73,38.07,37.38,37.61,541936.0,36.0539,36.3788,35.7194,35.9392,541936.0
2016-01-20 12:00:00,37.61,37.7,37.05,37.18,606089.0,35.9392,36.0252,35.4041,35.5283,606089.0
2016-01-20 12:30:00,37.18,37.89,37.13,37.89,467926.0,35.5283,36.2068,35.4805,36.2068,467926.0
2016-01-20 13:00:00,37.89,38.01,37.49,37.98,541222.0,36.2068,36.3214,35.8245,36.2928,541222.0
2016-01-20 13:30:00,37.99,38.81,37.97,38.75,1010281.0,36.3023,37.0859,36.2832,37.0286,1010281.0
2016-01-20 14:00:00,38.73,38.98,38.29,38.48,662975.0,37.0094,37.2483,36.589,36.7705,662975.0
2016-01-20 14:30:00,38.48,38.94,38.23,38.76,533248.0,36.7705,37.2101,36.5317,37.0381,533248.0
2016-01-20 15:00:00,38.74,39.8,38.63,39.79,1073876.0,37.019,38.0319,36.9139,38.0224,1073876.0
2016-01-20 15:30:00,39.78,39.85,38.84,39.06,1828946.0,38.0128,38.0797,37.1146,37.3248,1828946.0
2016-01-21 09:30:00,38.93,39.57,38.02,38.38,1256234.0,37.2006,37.8121,36.331,36.675,1256234.0
2016-01-21 10:00:00,38.4,39.65,38.38,39.6,1000844.0,36.6941,37.8886,36.675,37.8408,1000844.0
2016-01-21 10:30:00,39.61,39.93,39.28,39.44,790735.0,37.8503,38.1561,37.535,37.6879,790735.0
2016-01-21 11:00:00,39.45,39.83,38.92,39.11,550055.0,37.6975,38.0606,37.191,37.3726,550055.0
2016-01-21 11:30:00,39.13,39.83,39.12,39.72,432731.0,37.3917,38.0606,37.3821,37.9555,432731.0
2016-01-21 12:00:00,39.72,39.86,39.46,39.66,399618.0,37.9555,38.0892,37.707,37.8981,399618.0
2016-01-21 12:30:00,39.64,39.8,39.54,39.75,287211.0,37.879,38.0319,37.7835,37.9841,287211.0
2016-01-21 13:00:00,39.75,39.81,39.21,39.23,438053.0,37.9841,38.0415,37.4681,37.4872,438053.0
2016-01-21 13:30:00,39.22,39.85,39.16,39.75,532652.0,37.4777,38.0797,37.4203,37.9841,532652.0
2016-01-21 14:00:00,39.76,39.84,39.4,39.66,660191.0,37.9937,38.0701,37.6497,37.8981,660191.0
2016-01-21 14:30:00,39.65,39.96,39.47,39.8,653543.0,37.8886,38.1848,37.7166,38.0319,653543.0
2016-01-21 15:00:00,39.81,39.92,39.64,39.8,516791.0,38.0415,38.1466,37.879,38.0319,516791.0
2016-01-21 15:30:00,39.8,40.0,39.78,39.8,1094864.0,38.0319,38.223,38.0128,38.0319,1094864.0
2016-01-22 09:30:00,40.0,40.38,39.57,40.23,1339234.0,38.223,38.5861,37.8121,38.4428,1339234.0
2016-01-22 10:00:00,40.23,40.55,40.23,40.43,976680.0,38.4428,38.7486,38.4428,38.6339,976680.0
2016-01-22 10:30:00,40.44,40.72,40.32,40.47,640214.0,38.6435,38.911,38.5288,38.6721,640214.0
2016-01-22 11:00:00,40.46,40.54,40.28,40.43,319154.0,38.6626,38.739,38.4906,38.6339,319154.0
2016-01-22 11:30:00,40.43,40.45,40.14,40.18,368942.0,38.6339,38.653,38.3568,38.395,368942.0
2016-01-22 12:00:00,40.17,40.35,40.15,40.25,308166.0,38.3855,38.5575,38.3664,38.4619,308166.0
2016-01-22 12:30:00,40.23,40.38,40.18,40.24,278723.0,38.4428,38.5861,38.395,38.4524,278723.0
2016-01-22 13:00:00,40.26,40.28,40.14,40.24,291975.0,38.4715,38.4906,38.3568,38.4524,291975.0
2016-01-22 13:30:00,40.25,40.4,40.19,40.35,310383.0,38.4619,38.6053,38.4046,38.5575,310383.0
2016-01-22 14:00:00,40.34,40.49,40.27,40.33,229844.0,38.5479,38.6913,38.481,38.5384,229844.0
2016-01-22 14:30:00,40.33,40.33,40.01,40.1,377299.0,38.5384,38.5384,38.2326,38.3186,377299.0
2016-01-22 15:00:00,40.1,40.15,40.0,40.14,343156.0,38.3186,38.3664,38.223,38.3568,343156.0
2016-01-22 15:30:00,40.13,40.24,40.04,40.16,741159.0,38.3472,38.4524,38.2612,38.3759,741159.0
2016-01-25 09:30:00,40.02,40.16,39.55,39.56,1291067.0,38.2421,38.3759,37.793,37.8026,1291067.0
2016-01-25 10:00:00,39.56,39.83,39.54,39.73,1108541.0,37.8026,38.0606,37.7835,37.965,1108541.0
2016-01-25 10:30:00,39.73,39.73,39.33,39.5,523659.0,37.965,37.965,37.5828,37.7452,523659.0
2016-01-25 11:00:00,39.49,39.73,39.39,39.73,471567.0,37.7357,37.965,37.6401,37.965,471567.0
2016-01-25 11:30:00,39.72,39.88,39.57,39.76,551972.0,37.9555,38.1084,37.8121,37.9937,551972.0
2016-01-25 12:00:00,39.76,39.76,39.43,39.45,398535.0,37.9937,37.9937,37.6783,37.6975,398535.0
2016-01-25 12:30:00,39.46,39.58,39.42,39.51,400005.0,37.707,37.8217,37.6688,37.7548,400005.0
2016-01-25 13:00:00,39.51,39.82,39.5,39.78,343385.0,37.7548,38.051,37.7452,38.0128,343385.0
2016-01-25 13:30:00,39.78,39.86,39.51,39.51,457120.0,38.0128,38.0892,37.7548,37.7548,457120.0
2016-01-25 14:00:00,39.51,39.58,39.41,39.51,344431.0,37.7548,37.8217,37.6592,37.7548,344431.0
2016-01-25 14:30:00,39.51,39.57,39.44,39.54,381673.0,37.7548,37.8121,37.6879,37.7835,381673.0
2016-01-25 15:00:00,39.53,39.6,39.14,39.23,676395.0,37.7739,37.8408,37.4012,37.4872,676395.0
2016-01-25 15:30:00,39.23,39.26,38.82,38.88,1905245.0,37.4872,37.5159,37.0954,37.1528,1905245.0
2016-01-26 09:30:00,38.72,39.2,38.44,38.88,1391402.0,36.9999,37.4586,36.7323,37.1528,1391402.0
2016-01-26 10:00:00,38.87,39.32,38.82,39.18,872276.0,37.1432,37.5732,37.0954,37.4395,872276.0
2016-01-26 10:30:00,39.18,39.26,38.98,39.18,557251.0,37.4395,37.5159,37.2483,37.4395,557251.0
2016-01-26 11:00:00,39.18,39.51,39.13,39.32,561862.0,37.4395,37.7548,37.3917,37.5732,561862.0
2016-01-26 11:30:00,39.3,39.37,39.05,39.12,505027.0,37.5541,37.621,37.3152,37.3821,505027.0
2016-01-26 12:00:00,39.12,39.35,39.03,39.28,626618.0,37.3821,37.6019,37.2961,37.535,626618.0
2016-01-26 12:30:00,39.29,39.36,39.18,39.22,395421.0,37.5446,37.6115,37.4395,37.4777,395421.0
2016-01-26 13:00:00,39.22,39.47,39.14,39.42,349027.0,37.4777,37.7166,37.4012,37.6688,349027.0
2016-01-26 13:30:00,39.42,39.51,39.33,39.39,302528.0,37.6688,37.7548,37.5828,37.6401,302528.0
2016-01-26 14:00:00,39.37,39.46,39.19,39.3,375665.0,37.621,37.707,37.449,37.5541,375665.0
2016-01-26 14:30:00,39.31,39.47,39.18,39.42,277216.0,37.5637,37.7166,37.4395,37.6688,277216.0
2016-01-26 15:00:00,39.41,39.52,39.33,39.44,376827.0,37.6592,37.7643,37.5828,37.6879,376827.0
2016-01-26 15:30:00,39.43,39.75,39.4,39.65,592316.0,37.6783,37.9841,37.6497,37.8886,592316.0
2016-01-27 09:30:00,40.21,40.87,40.03,40.41,1621292.0,38.4237,39.0544,38.2517,38.6148,1621292.0
2016-01-27 10:00:00,40.38,40.43,39.91,39.93,745377.0,38.5861,38.6339,38.137,38.1561,745377.0
2016-01-27 10:30:00,39.93,40.03,39.78,39.98,659487.0,38.1561,38.2517,38.0128,38.2039,659487.0
2016-01-27 11:00:00,39.97,40.03,39.71,39.84,530240.0,38.1944,38.2517,37.9459,38.0701,530240.0
2016-01-27 11:30:00,39.86,40.23,39.82,40.09,603436.0,38.0892,38.4428,38.051,38.309,603436.0
2016-01-27 12:00:00,40.09,40.45,40.09,40.33,460808.0,38.309,38.653,38.309,38.5384,460808.0
2016-01-27 12:30:00,40.34,40.34,40.13,40.13,233148.0,38.5479,38.5479,38.3472,38.3472,233148.0
2016-01-27 13:00:00,40.13,40.22,39.98,39.99,345226.0,38.3472,38.4332,38.2039,38.2135,345226.0
2016-01-27 13:30:00,39.97,40.17,39.9,40.16,337744.0,38.1944,38.3855,38.1275,38.3759,337744.0
2016-01-27 14:00:00,40.14,40.31,39.88,40.06,850629.0,38.3568,38.5193,38.1084,38.2804,850629.0
2016-01-27 14:30:00,40.05,40.13,39.81,39.85,685779.0,38.2708,38.3472,38.0415,38.0797,685779.0
2016-01-27 15:00:00,39.85,39.85,39.48,39.67,1008393.0,38.0797,38.0797,37.7261,37.9077,1008393.0
2016-01-27 15:30:00,39.67,39.77,39.56,39.69,1002384.0,37.9077,38.0032,37.8026,37.9268,1002384.0
2016-01-28 09:30:00,39.61,39.79,38.28,38.54,2693488.0,37.8503,38.0224,36.5794,36.8279,2693488.0
2016-01-28 10:00:00,38.52,38.53,37.66,37.84,2305865.0,36.8088,36.8183,35.987,36.159,2305865.0
2016-01-28 10:30:00,37.81,38.57,37.81,38.4,1167339.0,36.1303,36.8565,36.1303,36.6941,1167339.0
2016-01-28 11:00:00,38.39,38.71,38.24,38.25,828758.0,36.6845,36.9903,36.5412,36.5508,828758.0
2016-01-28 11:30:00,38.25,38.34,37.7,37.87,992868.0,36.5508,36.6368,36.0252,36.1876,992868.0
2016-01-28 12:00:00,37.88,38.35,37.85,38.27,497872.0,36.1972,36.6463,36.1685,36.5699,497872.0
2016-01-28 12:30:00,38.27,38.52,38.26,38.5,485131.0,36.5699,36.8088,36.5603,36.7897,485131.0
2016-01-28 13:00:00,38.5,38.57,37.93,38.09,1043440.0,36.7897,36.8565,36.245,36.3979,1043440.0
2016-01-28 13:30:00,38.08,38.24,37.93,37.96,901108.0,36.3883,36.5412,36.245,36.2736,901108.0
2016-01-28 14:00:00,37.96,38.26,37.96,38.17,1060553.0,36.2736,36.5603,36.2736,36.4743,1060553.0
2016-01-28 14:30:00,38.17,38.32,38.0,38.11,893993.0,36.4743,36.6177,36.3119,36.417,893993.0
2016-01-28 15:00:00,38.1,38.35,38.08,38.23,960013.0,36.4074,36.6463,36.3883,36.5317,960013.0
2016-01-28 15:30:00,38.21,38.33,38.08,38.13,1923989.0,36.5125,36.6272,36.3883,36.4361,1923989.0
2016-01-29 09:30:00,37.52,38.1,36.59,37.85,3587163.0,35.8532,36.4074,34.9645,36.1685,3587163.0
2016-01-29 10:00:00,37.85,38.17,37.51,37.77,1675172.0,36.1685,36.4743,35.8436,36.0921,1675172.0
2016-01-29 10:30:00,37.75,37.76,37.28,37.47,1108446.0,36.073,36.0825,35.6239,35.8054,1108446.0
2016-01-29 11:00:00,37.47,37.6,37.3,37.41,466353.0,35.8054,35.9296,35.643,35.7481,466353.0
2016-01-29 11:30:00,37.42,37.79,37.38,37.59,803359.0,35.7576,36.1112,35.7194,35.9201,803359.0
2016-01-29 12:00:00,37.59,37.63,37.49,37.51,721951.0,35.9201,35.9583,35.8245,35.8436,721951.0
2016-01-29 12:30:00,37.51,37.72,37.4,37.61,753988.0,35.8436,36.0443,35.7385,35.9392,753988.0
2016-01-29 13:00:00,37.61,38.01,37.6,37.95,1179426.0,35.9392,36.3214,35.9296,36.2641,1179426.0
2016-01-29 13:30:00,37.95,38.3,37.94,38.09,1095476.0,36.2641,36.5985,36.2545,36.3979,1095476.0
2016-01-29 14:00:00,38.09,38.82,38.02,38.76,1271971.0,36.3979,37.0954,36.331,37.0381,1271971.0
2016-01-29 14:30:00,38.76,38.81,38.41,38.59,1034493.0,37.0381,37.0859,36.7037,36.8757,1034493.0
2016-01-29 15:00:00,38.59,38.91,38.55,38.88,984779.0,36.8757,37.1814,36.8374,37.1528,984779.0
2016-01-29 15:30:00,38.87,39.09,38.77,38.98,2743778.0,37.1432,37.3534,37.0477,37.2483,2743778.0
2016-02-01 09:30:00,39.01,39.49,38.63,39.43,1784611.0,37.277,37.7357,36.9139,37.6783,1784611.0
2016-02-01 10:00:00,39.42,39.7,38.86,39.58,1189673.0,37.6688,37.9364,37.1337,37.8217,1189673.0
2016-02-01 10:30:00,39.6,39.94,39.51,39.88,806348.0,37.8408,38.1657,37.7548,38.1084,806348.0
2016-02-01 11:00:00,39.88,39.89,39.36,39.38,905083.0,38.1084,38.1179,37.6115,37.6306,905083.0
2016-02-01 11:30:00,39.38,39.52,39.29,39.48,596206.0,37.6306,37.7643,37.5446,37.7261,596206.0
2016-02-01 12:00:00,39.48,39.55,39.29,39.35,556587.0,37.7261,37.793,37.5446,37.6019,556587.0
2016-02-01 12:30:00,39.36,39.41,39.22,39.35,659714.0,37.6115,37.6592,37.4777,37.6019,659714.0
2016-02-01 13:00:00,39.36,39.48,39.18,39.45,609991.0,37.6115,37.7261,37.4395,37.6975,609991.0
2016-02-01 13:30:00,39.45,39.45,39.22,39.28,505635.0,37.6975,37.6975,37.4777,37.535,505635.0
2016-02-01 14:00:00,39.29,39.29,39.0,39.15,674428.0,37.5446,37.5446,37.2674,37.4108,674428.0
2016-02-01 14:30:00,39.17,39.32,39.12,39.3,577805.0,37.4299,37.5732,37.3821,37.5541,577805.0
2016-02-01 15:00:00,39.3,39.6,39.24,39.59,781004.0,37.5541,37.8408,37.4968,37.8312,781004.0
2016-02-01 15:30:00,39.59,39.72,39.34,39.37,1345894.0,37.8312,37.9555,37.5923,37.621,1345894.0
2016-02-02 09:30:00,38.87,38.97,37.93,38.07,1399027.0,37.1432,37.2388,36.245,36.3788,1399027.0
2016-02-02 10:00:00,38.06,38.42,38.03,38.27,1034283.0,36.3692,36.7132,36.3405,36.5699,1034283.0
2016-02-02 10:30:00,38.27,38.39,38.1,38.15,672685.0,36.5699,36.6845,36.4074,36.4552,672685.0
2016-02-02 11:00:00,38.16,38.31,37.98,38.0,630697.0,36.4648,36.6081,36.2928,36.3119,630697.0
2016-02-02 11:30:00,37.99,38.0,37.65,37.66,786988.0,36.3023,36.3119,35.9774,35.987,786988.0
2016-02-02 12:00:00,37.66,37.71,37.55,37.66,481555.0,35.987,36.0348,35.8819,35.987,481555.0
2016-02-02 12:30:00,37.65,37.8,37.5,37.56,551488.0,35.9774,36.1208,35.8341,35.8914,551488.0
2016-02-02 13:00:00,37.56,37.57,37.17,37.38,977728.0,35.8914,35.901,35.5187,35.7194,977728.0
2016-02-02 13:30:00,37.38,37.4,37.16,37.2,608422.0,35.7194,35.7385,35.5092,35.5474,608422.0
2016-02-02 14:00:00,37.2,37.36,37.19,37.23,794708.0,35.5474,35.7003,35.5379,35.5761,794708.0
2016-02-02 14:30:00,37.23,37.42,37.12,37.13,594288.0,35.5761,35.7576,35.471,35.4805,594288.0
2016-02-02 15:00:00,37.13,37.19,37.0,37.07,968333.0,35.4805,35.5379,35.3563,35.4232,968333.0
2016-02-02 15:30:00,37.06,37.19,37.0,37.03,1904957.0,35.4136,35.5379,35.3563,35.385,1904957.0
2016-02-03 09:30:00,37.38,37.49,36.6,36.61,1239458.0,35.7194,35.8245,34.9741,34.9836,1239458.0
2016-02-03 10:00:00,36.61,36.65,35.96,36.02,1243462.0,34.9836,35.0218,34.3625,34.4198,1243462.0
2016-02-03 10:30:00,36.0,36.55,35.75,36.49,1059611.0,34.4007,34.9263,34.1618,34.869,1059611.0
2016-02-03 11:00:00,36.5,36.54,36.13,36.47,1144885.0,34.8785,34.9167,34.5249,34.8498,1144885.0
2016-02-03 11:30:00,36.47,36.63,36.3,36.5,841939.0,34.8498,35.0027,34.6874,34.8785,841939.0
2016-02-03 12:00:00,36.5,36.67,36.4,36.5,699232.0,34.8785,35.041,34.783,34.8785,699232.0
2016-02-03 12:30:00,36.49,36.58,36.24,36.49,486894.0,34.869,34.955,34.6301,34.869,486894.0
2016-02-03 13:00:00,36.5,36.63,36.45,36.51,372235.0,34.8785,35.0027,34.8307,34.8881,372235.0
2016-02-03 13:30:00,36.52,36.55,36.38,36.47,417220.0,34.8976,34.9263,34.7638,34.8498,417220.0
2016-02-03 14:00:00,36.46,37.3,36.46,37.23,785701.0,34.8403,35.643,34.8403,35.5761,785701.0
2016-02-03 14:30:00,37.24,37.5,37.15,37.44,911995.0,35.5856,35.8341,35.4996,35.7767,911995.0
2016-02-03 15:00:00,37.44,37.61,37.31,37.35,782051.0,35.7767,35.9392,35.6525,35.6907,782051.0
2016-02-03 15:30:00,37.35,37.53,37.3,37.5,1231902.0,35.6907,35.8628,35.643,35.8341,1231902.0
2016-02-04 09:30:00,37.13,37.61,36.7,37.5,988029.0,35.4805,35.9392,35.0696,35.8341,988029.0
2016-02-04 10:00:00,37.54,38.02,37.36,37.85,989893.0,35.8723,36.331,35.7003,36.1685,989893.0
2016-02-04 10:30:00,37.85,38.31,37.8,38.3,645312.0,36.1685,36.6081,36.1208,36.5985,645312.0
2016-02-04 11:00:00,38.3,38.3,37.81,38.04,443003.0,36.5985,36.5985,36.1303,36.3501,443003.0
2016-02-04 11:30:00,38.04,38.38,37.99,38.23,646016.0,36.3501,36.675,36.3023,36.5317,646016.0
2016-02-04 12:00:00,38.23,38.59,38.14,38.45,547227.0,36.5317,36.8757,36.4457,36.7419,547227.0
2016-02-04 12:30:00,38.46,38.6,38.25,38.27,309108.0,36.7514,36.8852,36.5508,36.5699,309108.0
2016-02-04 13:00:00,38.28,38.56,38.26,38.32,325354.0,36.5794,36.847,36.5603,36.6177,325354.0
2016-02-04 13:30:00,38.32,38.41,38.01,38.08,327212.0,36.6177,36.7037,36.3214,36.3883,327212.0
2016-02-04 14:00:00,38.09,38.35,37.98,38.24,385906.0,36.3979,36.6463,36.2928,36.5412,385906.0
2016-02-04 14:30:00,38.23,38.4,38.17,38.35,405983.0,36.5317,36.6941,36.4743,36.6463,405983.0
2016-02-04 15:00:00,38.34,38.41,38.2,38.22,640825.0,36.6368,36.7037,36.503,36.5221,640825.0
2016-02-04 15:30:00,38.23,38.31,38.16,38.22,990866.0,36.5317,36.6081,36.4648,36.5221,990866.0
2016-02-05 09:30:00,37.73,38.49,37.71,38.16,809771.0,36.0539,36.7801,36.0348,36.4648,809771.0
2016-02-05 10:00:00,38.17,38.47,37.83,37.88,762278.0,36.4743,36.761,36.1494,36.1972,762278.0
2016-02-05 10:30:00,37.89,38.23,37.85,37.89,672588.0,36.2068,36.5317,36.1685,36.2068,672588.0
2016-02-05 11:00:00,37.9,37.94,37.53,37.69,611153.0,36.2163,36.2545,35.8628,36.0156,611153.0
2016-02-05 11:30:00,37.69,37.81,37.51,37.68,437941.0,36.0156,36.1303,35.8436,36.0061,437941.0
2016-02-05 12:00:00,37.67,37.78,37.42,37.46,530341.0,35.9965,36.1016,35.7576,35.7959,530341.0
2016-02-05 12:30:00,37.46,37.49,37.14,37.27,368651.0,35.7959,35.8245,35.4901,35.6143,368651.0
2016-02-05 13:00:00,37.27,37.41,37.22,37.27,402820.0,35.6143,35.7481,35.5665,35.6143,402820.0
2016-02-05 13:30:00,37.28,37.3,36.84,36.93,821313.0,35.6239,35.643,35.2034,35.2894,821313.0
2016-02-05 14:00:00,36.94,37.03,36.7,36.9,514764.0,35.299,35.385,35.0696,35.2607,514764.0
2016-02-05 14:30:00,36.89,37.02,36.82,36.84,412722.0,35.2512,35.3754,35.1843,35.2034,412722.0
2016-02-05 15:00:00,36.83,36.83,36.64,36.68,685619.0,35.1938,35.1938,35.0123,35.0505,685619.0
2016-02-05 15:30:00,36.68,36.77,36.53,36.74,1731387.0,35.0505,35.1365,34.9072,35.1078,1731387.0
2016-02-08 09:30:00,36.08,36.16,34.76,35.65,1521187.0,34.5741,34.6508,33.3092,34.1621,1521187.0
2016-02-08 10:00:00,35.65,35.99,35.25,35.33,894621.0,34.1621,34.4879,33.7788,33.8555,894621.0
2016-02-08 10:30:00,35.32,35.65,35.0,35.06,968289.0,33.8459,34.1621,33.5392,33.5967,968289.0
2016-02-08 11:00:00,35.06,35.14,34.9,35.02,1139265.0,33.5967,33.6734,33.4434,33.5584,1139265.0
2016-02-08 11:30:00,35.03,35.39,34.93,35.39,735292.0,33.568,33.9129,33.4721,33.9129,735292.0
2016-02-08 12:00:00,35.4,35.5,35.25,35.32,428138.0,33.9225,34.0184,33.7788,33.8459,428138.0
2016-02-08 12:30:00,35.31,35.45,35.16,35.25,366523.0,33.8363,33.9704,33.6925,33.7788,366523.0
2016-02-08 13:00:00,35.25,35.28,34.98,35.07,340694.0,33.7788,33.8075,33.5201,33.6063,340694.0
2016-02-08 13:30:00,35.08,35.15,34.94,35.01,585745.0,33.6159,33.683,33.4817,33.5488,585745.0
2016-02-08 14:00:00,35.01,35.21,34.97,35.11,622981.0,33.5488,33.7405,33.5105,33.6446,622981.0
2016-02-08 14:30:00,35.12,35.37,35.11,35.14,521688.0,33.6542,33.8938,33.6446,33.6734,521688.0
2016-02-08 15:00:00,35.14,35.35,35.01,35.16,898711.0,33.6734,33.8746,33.5488,33.6925,898711.0
2016-02-08 15:30:00,35.16,35.65,35.15,35.54,1866560.0,33.6925,34.1621,33.683,34.0567,1866560.0
2016-02-09 09:30:00,34.93,35.81,34.91,35.69,1402164.0,33.4721,34.3154,33.453,34.2004,1402164.0
2016-02-09 10:00:00,35.68,36.24,35.6,35.98,1078038.0,34.1908,34.7275,34.1142,34.4783,1078038.0
2016-02-09 10:30:00,35.95,36.01,35.54,35.63,590492.0,34.4496,34.5071,34.0567,34.1429,590492.0
2016-02-09 11:00:00,35.64,36.19,35.6,36.07,478879.0,34.1525,34.6796,34.1142,34.5646,478879.0
2016-02-09 11:30:00,36.08,36.17,35.88,36.09,432374.0,34.5741,34.6604,34.3825,34.5837,432374.0
2016-02-09 12:00:00,36.1,36.4,36.07,36.33,606461.0,34.5933,34.8808,34.5646,34.8137,606461.0
2016-02-09 12:30:00,36.32,36.42,36.12,36.14,413934.0,34.8041,34.9,34.6125,34.6316,413934.0
2016-02-09 13:00:00,36.13,36.14,35.73,35.8,489719.0,34.6221,34.6316,34.2388,34.3058,489719.0
2016-02-09 13:30:00,35.8,35.98,35.77,35.87,432452.0,34.3058,34.4783,34.2771,34.3729,432452.0
2016-02-09 14:00:00,35.88,36.05,35.82,35.86,578516.0,34.3825,34.5454,34.325,34.3633,578516.0
2016-02-09 14:30:00,35.86,36.35,35.85,36.17,607934.0,34.3633,34.8329,34.3537,34.6604,607934.0
2016-02-09 15:00:00,36.18,36.75,36.17,36.49,1090408.0,34.67,35.2162,34.6604,34.967,1090408.0
2016-02-09 15:30:00,36.48,36.6,36.09,36.19,1451286.0,34.9575,35.0724,34.5837,34.6796,1451286.0
2016-02-10 09:30:00,36.57,37.07,36.53,36.99,707504.0,35.0437,35.5228,35.0054,35.4462,707504.0
2016-02-10 10:00:00,37.0,37.24,36.82,37.22,518007.0,35.4558,35.6857,35.2833,35.6666,518007.0
2016-02-10 10:30:00,37.23,37.51,37.03,37.13,802524.0,35.6762,35.9445,35.4845,35.5803,802524.0
2016-02-10 11:00:00,37.13,37.18,36.78,37.07,403903.0,35.5803,35.6282,35.2449,35.5228,403903.0
2016-02-10 11:30:00,37.07,37.2,36.85,37.08,286411.0,35.5228,35.6474,35.312,35.5324,286411.0
2016-02-10 12:00:00,37.08,37.33,36.99,37.25,259857.0,35.5324,35.772,35.4462,35.6953,259857.0
2016-02-10 12:30:00,37.24,37.52,37.09,37.48,353709.0,35.6857,35.954,35.542,35.9157,353709.0
2016-02-10 13:00:00,37.49,37.52,37.34,37.44,290901.0,35.9253,35.954,35.7816,35.8774,290901.0
2016-02-10 13:30:00,37.44,37.64,37.36,37.36,377565.0,35.8774,36.069,35.8007,35.8007,377565.0
2016-02-10 14:00:00,37.37,37.41,37.15,37.25,685635.0,35.8103,35.8486,35.5995,35.6953,685635.0
2016-02-10 14:30:00,37.24,37.39,37.09,37.23,351590.0,35.6857,35.8295,35.542,35.6762,351590.0
2016-02-10 15:00:00,37.24,37.55,37.12,37.14,539765.0,35.6857,35.9828,35.5707,35.5899,539765.0
2016-02-10 15:30:00,37.14,37.25,37.04,37.12,1505076.0,35.5899,35.6953,35.4941,35.5707,1505076.0
2016-02-11 09:30:00,36.47,37.13,36.35,37.03,948579.0,34.9479,35.5803,34.8329,35.4845,948579.0
2016-02-11 10:00:00,37.02,37.22,36.65,36.68,494447.0,35.4749,35.6666,35.1204,35.1491,494447.0
2016-02-11 10:30:00,36.67,36.92,36.53,36.62,361846.0,35.1395,35.3791,35.0054,35.0916,361846.0
2016-02-11 11:00:00,36.63,36.89,36.49,36.68,333601.0,35.1012,35.3503,34.967,35.1491,333601.0
2016-02-11 11:30:00,36.69,36.86,36.55,36.79,324130.0,35.1587,35.3216,35.0245,35.2545,324130.0
2016-02-11 12:00:00,36.78,36.81,36.51,36.68,194724.0,35.2449,35.2737,34.9862,35.1491,194724.0
2016-02-11 12:30:00,36.67,36.83,36.56,36.81,242406.0,35.1395,35.2928,35.0341,35.2737,242406.0
2016-02-11 13:00:00,36.81,36.91,36.62,36.62,251176.0,35.2737,35.3695,35.0916,35.0916,251176.0
2016-02-11 13:30:00,36.62,36.71,36.47,36.55,327066.0,35.0916,35.1779,34.9479,35.0245,327066.0
2016-02-11 14:00:00,36.55,36.6,36.19,36.22,458384.0,35.0245,35.0724,34.6796,34.7083,458384.0
2016-02-11 14:30:00,36.22,36.88,36.17,36.72,584458.0,34.7083,35.3408,34.6604,35.1874,584458.0
2016-02-11 15:00:00,36.73,36.77,36.46,36.63,485237.0,35.197,35.2354,34.9383,35.1012,485237.0
2016-02-11 15:30:00,36.64,36.75,36.47,36.49,1273840.0,35.1108,35.2162,34.9479,34.967,1273840.0
2016-02-12 09:30:00,36.92,37.03,36.44,36.5,557525.0,35.3791,35.4845,34.9191,34.9766,557525.0
2016-02-12 10:00:00,36.46,37.09,36.42,36.96,469968.0,34.9383,35.542,34.9,35.4174,469968.0
2016-02-12 10:30:00,36.96,37.18,36.96,37.04,455623.0,35.4174,35.6282,35.4174,35.4941,455623.0
2016-02-12 11:00:00,37.05,37.76,37.04,37.74,801133.0,35.5037,36.184,35.4941,36.1649,801133.0
2016-02-12 11:30:00,37.74,37.9,37.6,37.76,734546.0,36.1649,36.3182,36.0307,36.184,734546.0
2016-02-12 12:00:00,37.77,37.98,37.72,37.84,542661.0,36.1936,36.3948,36.1457,36.2607,542661.0
2016-02-12 12:30:00,37.84,37.85,37.56,37.67,632134.0,36.2607,36.2703,35.9924,36.0978,632134.0
2016-02-12 13:00:00,37.68,37.7,37.47,37.55,368486.0,36.1074,36.1265,35.9061,35.9828,368486.0
2016-02-12 13:30:00,37.55,37.68,37.54,37.64,296839.0,35.9828,36.1074,35.9732,36.069,296839.0
2016-02-12 14:00:00,37.64,37.8,37.6,37.77,463079.0,36.069,36.2224,36.0307,36.1936,463079.0
2016-02-12 14:30:00,37.78,37.84,37.64,37.79,405023.0,36.2032,36.2607,36.069,36.2128,405023.0
2016-02-12 15:00:00,37.79,37.91,37.78,37.86,539603.0,36.2128,36.3278,36.2032,36.2799,539603.0
2016-02-12 15:30:00,37.86,37.86,37.69,37.82,1333876.0,36.2799,36.2799,36.117,36.2415,1333876.0
2016-02-16 09:30:00,38.19,38.43,37.53,37.54,764241.0,36.5961,36.8261,35.9636,35.9732,764241.0
2016-02-16 10:00:00,37.53,38.05,37.53,37.94,624579.0,35.9636,36.4619,35.9636,36.3565,624579.0
2016-02-16 10:30:00,37.95,38.12,37.88,38.0,645547.0,36.3661,36.529,36.299,36.414,645547.0
2016-02-16 11:00:00,37.99,38.22,37.91,38.18,377063.0,36.4044,36.6248,36.3278,36.5865,377063.0
2016-02-16 11:30:00,38.19,38.49,38.19,38.46,291919.0,36.5961,36.8836,36.5961,36.8548,291919.0
2016-02-16 12:00:00,38.47,38.48,38.25,38.34,234999.0,36.8644,36.874,36.6536,36.7398,234999.0
2016-02-16 12:30:00,38.33,38.51,38.22,38.5,336590.0,36.7302,36.9027,36.6248,36.8931,336590.0
2016-02-16 13:00:00,38.49,38.59,38.4,38.45,279874.0,36.8836,36.9794,36.7973,36.8452,279874.0
2016-02-16 13:30:00,38.45,38.5,38.38,38.45,240282.0,36.8452,36.8931,36.7782,36.8452,240282.0
2016-02-16 14:00:00,38.46,38.56,38.37,38.56,343633.0,36.8548,36.9506,36.7686,36.9506,343633.0
2016-02-16 14:30:00,38.57,38.64,38.49,38.64,477051.0,36.9602,37.0273,36.8836,37.0273,477051.0
2016-02-16 15:00:00,38.63,38.76,38.54,38.73,409598.0,37.0177,37.1423,36.9315,37.1135,409598.0
2016-02-16 15:30:00,38.73,38.77,38.52,38.61,1091827.0,37.1135,37.1519,36.9123,36.9986,1091827.0
2016-02-17 09:30:00,38.95,39.61,38.87,39.51,1250265.0,37.3244,37.9568,37.2477,37.861,1250265.0
2016-02-17 10:00:00,39.52,39.71,39.52,39.68,828533.0,37.8706,38.0526,37.8706,38.0239,828533.0
2016-02-17 10:30:00,39.67,39.77,39.56,39.72,533432.0,38.0143,38.1101,37.9089,38.0622,533432.0
2016-02-17 11:00:00,39.72,39.83,39.33,39.34,543762.0,38.0622,38.1676,37.6885,37.6981,543762.0
2016-02-17 11:30:00,39.33,39.37,39.17,39.36,597225.0,37.6885,37.7268,37.5352,37.7173,597225.0
2016-02-17 12:00:00,39.36,39.37,39.07,39.14,463754.0,37.7173,37.7268,37.4394,37.5064,463754.0
2016-02-17 12:30:00,39.14,39.23,39.08,39.11,327603.0,37.5064,37.5927,37.4489,37.4777,327603.0
2016-02-17 13:00:00,39.11,39.32,39.09,39.29,342306.0,37.4777,37.6789,37.4585,37.6502,342306.0
2016-02-17 13:30:00,39.29,39.44,39.19,39.34,305090.0,37.6502,37.7939,37.5543,37.6981,305090.0
2016-02-17 14:00:00,39.33,39.5,39.28,39.47,435764.0,37.6885,37.8514,37.6406,37.8227,435764.0
2016-02-17 14:30:00,39.47,39.57,39.3,39.32,314908.0,37.8227,37.9185,37.6598,37.6789,314908.0
2016-02-17 15:00:00,39.33,39.57,39.3,39.49,398991.0,37.6885,37.9185,37.6598,37.8418,398991.0
2016-02-17 15:30:00,39.48,39.58,39.33,39.34,1266145.0,37.8322,37.9281,37.6885,37.6981,1266145.0
2016-02-18 09:30:00,39.36,39.64,39.33,39.39,547430.0,37.7173,37.9856,37.6885,37.746,547430.0
2016-02-18 10:00:00,39.38,39.38,38.96,39.28,698678.0,37.7364,37.7364,37.3339,37.6406,698678.0
2016-02-18 10:30:00,39.28,39.48,39.21,39.44,445018.0,37.6406,37.8322,37.5735,37.7939,445018.0
2016-02-18 11:00:00,39.44,39.52,39.2,39.27,624920.0,37.7939,37.8706,37.5639,37.631,624920.0
2016-02-18 11:30:00,39.28,39.39,39.14,39.37,539157.0,37.6406,37.746,37.5064,37.7268,539157.0
2016-02-18 12:00:00,39.38,39.38,39.22,39.32,508458.0,37.7364,37.7364,37.5831,37.6789,508458.0
2016-02-18 12:30:00,39.32,39.42,39.19,39.19,510305.0,37.6789,37.7747,37.5543,37.5543,510305.0
2016-02-18 13:00:00,39.19,39.26,39.12,39.21,375659.0,37.5543,37.6214,37.4873,37.5735,375659.0
2016-02-18 13:30:00,39.21,39.25,39.09,39.15,528891.0,37.5735,37.6118,37.4585,37.516,528891.0
2016-02-18 14:00:00,39.16,39.5,39.14,39.5,648461.0,37.5256,37.8514,37.5064,37.8514,648461.0
2016-02-18 14:30:00,39.5,39.68,39.49,39.62,527211.0,37.8514,38.0239,37.8418,37.9664,527211.0
2016-02-18 15:00:00,39.62,39.63,39.41,39.5,839218.0,37.9664,37.976,37.7652,37.8514,839218.0
2016-02-18 15:30:00,39.5,39.57,39.39,39.54,1762279.0,37.8514,37.9185,37.746,37.8897,1762279.0
2016-02-19 09:30:00,39.14,39.68,39.04,39.56,1510476.0,37.5064,38.0239,37.4106,37.9089,1510476.0
2016-02-19 10:00:00,39.55,39.73,39.43,39.55,813128.0,37.8993,38.0718,37.7843,37.8993,813128.0
2016-02-19 10:30:00,39.55,39.56,39.28,39.42,563067.0,37.8993,37.9089,37.6406,37.7747,563067.0
2016-02-19 11:00:00,39.43,39.81,39.38,39.8,692815.0,37.7843,38.1485,37.7364,38.1389,692815.0
2016-02-19 11:30:00,39.79,40.0,39.75,39.78,762409.0,38.1293,38.3305,38.091,38.1197,762409.0
2016-02-19 12:00:00,39.79,39.8,39.61,39.71,601091.0,38.1293,38.1389,37.9568,38.0526,601091.0
2016-02-19 12:30:00,39.71,39.98,39.69,39.92,705338.0,38.0526,38.3114,38.0335,38.2539,705338.0
2016-02-19 13:00:00,39.92,40.05,39.85,40.0,1063922.0,38.2539,38.3785,38.1868,38.3305,1063922.0
2016-02-19 13:30:00,39.99,40.07,39.87,39.88,621354.0,38.321,38.3976,38.206,38.2156,621354.0
2016-02-19 14:00:00,39.89,39.92,39.75,39.85,467716.0,38.2251,38.2539,38.091,38.1868,467716.0
2016-02-19 14:30:00,39.84,39.87,39.73,39.73,423448.0,38.1772,38.206,38.0718,38.0718,423448.0
2016-02-19 15:00:00,39.73,39.87,39.71,39.85,483792.0,38.0718,38.206,38.0526,38.1868,483792.0
2016-02-19 15:30:00,39.85,39.93,39.72,39.76,1582207.0,38.1868,38.2635,38.0622,38.1006,1582207.0
2016-02-22 09:30:00,40.14,40.85,40.07,40.38,1176777.0,38.4647,39.1451,38.3976,38.6947,1176777.0
2016-02-22 10:00:00,40.4,40.59,40.29,40.45,931118.0,38.7138,38.8959,38.6084,38.7618,931118.0
2016-02-22 10:30:00,40.45,40.48,40.23,40.29,499389.0,38.7618,38.7905,38.5509,38.6084,499389.0
2016-02-22 11:00:00,40.29,40.57,40.23,40.53,695920.0,38.6084,38.8768,38.5509,38.8384,695920.0
2016-02-22 11:30:00,40.53,40.58,40.43,40.53,429098.0,38.8384,38.8863,38.7426,38.8384,429098.0
2016-02-22 12:00:00,40.52,40.7,40.49,40.7,492512.0,38.8288,39.0013,38.8001,39.0013,492512.0
2016-02-22 12:30:00,40.71,40.74,40.47,40.49,305284.0,39.0109,39.0397,38.7809,38.8001,305284.0
2016-02-22 13:00:00,40.5,40.59,40.48,40.59,441191.0,38.8097,38.8959,38.7905,38.8959,441191.0
2016-02-22 13:30:00,40.59,40.77,40.47,40.73,1404970.0,38.8959,39.0684,38.7809,39.0301,1404970.0
2016-02-22 14:00:00,40.73,40.92,40.66,40.83,616999.0,39.0301,39.2121,38.963,39.1259,616999.0
2016-02-22 14:30:00,40.82,40.9,40.76,40.78,295159.0,39.1163,39.193,39.0588,39.078,295159.0
2016-02-22 15:00:00,40.78,40.82,40.67,40.76,306422.0,39.078,39.1163,38.9726,39.0588,306422.0
2016-02-22 15:30:00,40.77,40.93,40.66,40.84,1065141.0,39.0684,39.2217,38.963,39.1355,1065141.0
2016-02-23 09:30:00,40.56,40.81,40.43,40.58,912918.0,38.8672,39.1067,38.7426,38.8863,912918.0
2016-02-23 10:00:00,40.58,40.64,40.23,40.48,643361.0,38.8863,38.9438,38.5509,38.7905,643361.0
2016-02-23 10:30:00,40.49,40.52,40.31,40.35,346699.0,38.8001,38.8288,38.6276,38.6659,346699.0
2016-02-23 11:00:00,40.35,40.39,40.17,40.27,440635.0,38.6659,38.7043,38.4934,38.5893,440635.0
2016-02-23 11:30:00,40.27,40.52,40.18,40.51,432985.0,38.5893,38.8288,38.503,38.8193,432985.0
2016-02-23 12:00:00,40.52,40.65,40.42,40.61,294934.0,38.8288,38.9534,38.733,38.9151,294934.0
2016-02-23 12:30:00,40.62,40.72,40.57,40.63,304863.0,38.9247,39.0205,38.8768,38.9342,304863.0
2016-02-23 13:00:00,40.63,40.72,40.52,40.59,336555.0,38.9342,39.0205,38.8288,38.8959,336555.0
2016-02-23 13:30:00,40.59,40.61,40.42,40.47,278812.0,38.8959,38.9151,38.733,38.7809,278812.0
2016-02-23 14:00:00,40.48,40.63,40.45,40.57,250515.0,38.7905,38.9342,38.7618,38.8768,250515.0
2016-02-23 14:30:00,40.56,40.69,40.45,40.66,330877.0,38.8672,38.9917,38.7618,38.963,330877.0
2016-02-23 15:00:00,40.66,40.67,40.43,40.46,314493.0,38.963,38.9726,38.7426,38.7713,314493.0
2016-02-23 15:30:00,40.46,40.57,40.37,40.38,851590.0,38.7713,38.8768,38.6851,38.6947,851590.0
2016-02-24 09:30:00,40.05,40.15,39.51,39.6,824469.0,38.3785,38.4743,37.861,37.9472,824469.0
2016-02-24 10:00:00,39.59,39.74,39.39,39.73,569041.0,37.9377,38.0814,37.746,38.0718,569041.0
2016-02-24 10:30:00,39.74,39.91,39.63,39.65,472345.0,38.0814,38.2443,37.976,37.9951,472345.0
2016-02-24 11:00:00,39.65,40.04,39.63,39.99,490634.0,37.9951,38.3689,37.976,38.321,490634.0
2016-02-24 11:30:00,39.98,40.04,39.92,40.01,353497.0,38.3114,38.3689,38.2539,38.3401,353497.0
2016-02-24 12:00:00,40.01,40.3,39.99,40.26,326358.0,38.3401,38.618,38.321,38.5797,326358.0
2016-02-24 12:30:00,40.25,40.31,40.12,40.17,200009.0,38.5701,38.6276,38.4455,38.4934,200009.0
2016-02-24 13:00:00,40.17,40.4,40.15,40.16,206953.0,38.4934,38.7138,38.4743,38.4839,206953.0
2016-02-24 13:30:00,40.17,40.23,40.06,40.17,273154.0,38.4934,38.5509,38.388,38.4934,273154.0
2016-02-24 14:00:00,40.18,40.62,40.16,40.58,321059.0,38.503,38.9247,38.4839,38.8863,321059.0
2016-02-24 14:30:00,40.58,40.66,40.45,40.46,236307.0,38.8863,38.963,38.7618,38.7713,236307.0
2016-02-24 15:00:00,40.47,40.72,40.42,40.72,459175.0,38.7809,39.0205,38.733,39.0205,459175.0
2016-02-24 15:30:00,40.71,40.83,40.58,40.66,697349.0,39.0109,39.1259,38.8863,38.963,697349.0
2016-02-25 09:30:00,40.76,40.92,40.41,40.8,495050.0,39.0588,39.2121,38.7234,39.0972,495050.0
2016-02-25 10:00:00,40.79,41.15,40.7,41.13,666151.0,39.0876,39.4325,39.0013,39.4134,666151.0
2016-02-25 10:30:00,41.13,41.13,40.83,40.85,603617.0,39.4134,39.4134,39.1259,39.1451,603617.0
2016-02-25 11:00:00,40.85,40.85,40.6,40.71,462230.0,39.1451,39.1451,38.9055,39.0109,462230.0
2016-02-25 11:30:00,40.71,40.84,40.63,40.78,258418.0,39.0109,39.1355,38.9342,39.078,258418.0
2016-02-25 12:00:00,40.78,40.8,40.67,40.73,297831.0,39.078,39.0972,38.9726,39.0301,297831.0
2016-02-25 12:30:00,40.73,40.81,40.67,40.78,210840.0,39.0301,39.1067,38.9726,39.078,210840.0
2016-02-25 13:00:00,40.78,40.84,40.71,40.83,197200.0,39.078,39.1355,39.0109,39.1259,197200.0
2016-02-25 13:30:00,40.83,41.0,40.82,40.98,587040.0,39.1259,39.2888,39.1163,39.2696,587040.0
2016-02-25 14:00:00,40.98,41.0,40.86,40.99,290520.0,39.2696,39.2888,39.1546,39.2792,290520.0
2016-02-25 14:30:00,41.0,41.09,40.94,41.07,435660.0,39.2888,39.375,39.2313,39.3559,435660.0
2016-02-25 15:00:00,41.07,41.22,41.05,41.2,607681.0,39.3559,39.4996,39.3367,39.4805,607681.0
2016-02-25 15:30:00,41.2,41.38,41.09,41.36,1217611.0,39.4805,39.6529,39.375,39.6338,1217611.0
2016-02-26 09:30:00,41.5,41.6,40.64,40.75,945533.0,39.7679,39.8638,38.9438,39.0492,945533.0
2016-02-26 10:00:00,40.74,40.76,40.38,40.39,643608.0,39.0397,39.0588,38.6947,38.7043,643608.0
2016-02-26 10:30:00,40.4,40.82,40.39,40.66,418540.0,38.7138,39.1163,38.7043,38.963,418540.0
2016-02-26 11:00:00,40.65,40.8,40.63,40.69,330882.0,38.9534,39.0972,38.9342,38.9917,330882.0
2016-02-26 11:30:00,40.68,40.89,40.64,40.87,346697.0,38.9822,39.1834,38.9438,39.1642,346697.0
2016-02-26 12:00:00,40.88,40.95,40.71,40.92,308630.0,39.1738,39.2409,39.0109,39.2121,308630.0
2016-02-26 12:30:00,40.93,41.16,40.91,41.08,316315.0,39.2217,39.4421,39.2026,39.3655,316315.0
2016-02-26 13:00:00,41.08,41.11,40.95,40.95,276269.0,39.3655,39.3942,39.2409,39.2409,276269.0
2016-02-26 13:30:00,40.96,41.02,40.85,40.96,253026.0,39.2505,39.308,39.1451,39.2505,253026.0
2016-02-26 14:00:00,40.96,40.99,40.84,40.85,324598.0,39.2505,39.2792,39.1355,39.1451,324598.0
2016-02-26 14:30:00,40.84,40.92,40.72,40.86,409139.0,39.1355,39.2121,39.0205,39.1546,409139.0
2016-02-26 15:00:00,40.87,40.98,40.84,40.9,596348.0,39.1642,39.2696,39.1355,39.193,596348.0
2016-02-26 15:30:00,40.9,41.02,40.85,40.87,1187693.0,39.193,39.308,39.1451,39.1642,1187693.0
2016-02-29 09:30:00,40.77,41.01,40.5,40.88,993532.0,39.0684,39.2984,38.8097,39.1738,993532.0
2016-02-29 10:00:00,40.89,41.17,40.72,40.9,906248.0,39.1834,39.4517,39.0205,39.193,906248.0
2016-02-29 10:30:00,40.91,41.12,40.88,41.01,682600.0,39.2026,39.4038,39.1738,39.2984,682600.0
2016-02-29 11:00:00,41.01,41.1,40.96,41.06,576408.0,39.2984,39.3846,39.2505,39.3463,576408.0
2016-02-29 11:30:00,41.05,41.23,41.05,41.19,561812.0,39.3367,39.5092,39.3367,39.4709,561812.0
2016-02-29 12:00:00,41.19,41.34,41.18,41.31,547372.0,39.4709,39.6146,39.4613,39.5859,547372.0
2016-02-29 12:30:00,41.31,41.34,41.21,41.34,424528.0,39.5859,39.6146,39.49,39.6146,424528.0
2016-02-29 13:00:00,41.33,41.34,41.05,41.05,419760.0,39.605,39.6146,39.3367,39.3367,419760.0
2016-02-29 13:30:00,41.05,41.2,41.05,41.16,436196.0,39.3367,39.4805,39.3367,39.4421,436196.0
2016-02-29 14:00:00,41.16,41.2,40.98,41.06,583840.0,39.4421,39.4805,39.2696,39.3463,583840.0
2016-02-29 14:30:00,41.06,41.09,40.97,41.04,571640.0,39.3463,39.375,39.2601,39.3271,571640.0
2016-02-29 15:00:00,41.04,41.24,40.95,41.17,991916.0,39.3271,39.5188,39.2409,39.4517,991916.0
2016-02-29 15:30:00,41.17,41.3,41.0,41.01,1420708.0,39.4517,39.5763,39.2888,39.2984,1420708.0
2016-03-01 09:30:00,41.44,41.68,41.06,41.23,657930.0,39.7104,39.9404,39.3463,39.5092,657930.0
2016-03-01 10:00:00,41.23,41.66,41.23,41.52,487102.0,39.5092,39.9213,39.5092,39.7871,487102.0
2016-03-01 10:30:00,41.53,41.82,41.48,41.75,423576.0,39.7967,40.0746,39.7488,40.0075,423576.0
2016-03-01 11:00:00,41.75,41.95,41.72,41.88,289686.0,40.0075,40.1992,39.9788,40.1321,289686.0
2016-03-01 11:30:00,41.89,41.96,41.83,41.91,306414.0,40.1417,40.2087,40.0842,40.1608,306414.0
2016-03-01 12:00:00,41.91,42.02,41.9,41.95,544980.0,40.1608,40.2662,40.1512,40.1992,544980.0
2016-03-01 12:30:00,41.96,41.97,41.77,41.92,321195.0,40.2087,40.2183,40.0267,40.1704,321195.0
2016-03-01 13:00:00,41.93,41.97,41.84,41.93,237741.0,40.18,40.2183,40.0937,40.18,237741.0
2016-03-01 13:30:00,41.93,42.01,41.84,41.84,363351.0,40.18,40.2567,40.0937,40.0937,363351.0
2016-03-01 14:00:00,41.83,41.92,41.81,41.87,400117.0,40.0842,40.1704,40.065,40.1225,400117.0
2016-03-01 14:30:00,41.87,42.01,41.86,41.91,364425.0,40.1225,40.2567,40.1129,40.1608,364425.0
2016-03-01 15:00:00,41.91,41.93,41.82,41.82,403284.0,40.1608,40.18,40.0746,40.0746,403284.0
2016-03-01 15:30:00,41.83,41.97,41.59,41.83,1781367.0,40.0842,40.2183,39.8542,40.0842,1781367.0
2016-03-02 09:30:00,41.47,41.8,41.41,41.58,619558.0,39.7392,40.0554,39.6817,39.8446,619558.0
2016-03-02 10:00:00,41.58,41.68,41.44,41.44,351598.0,39.8446,39.9404,39.7104,39.7104,351598.0
2016-03-02 10:30:00,41.44,41.59,41.41,41.46,467326.0,39.7104,39.8542,39.6817,39.7296,467326.0
2016-03-02 11:00:00,41.44,41.5,41.37,41.45,302000.0,39.7104,39.7679,39.6434,39.72,302000.0
2016-03-02 11:30:00,41.46,41.58,41.35,41.36,405008.0,39.7296,39.8446,39.6242,39.6338,405008.0
2016-03-02 12:00:00,41.36,41.41,41.29,41.35,321109.0,39.6338,39.6817,39.5667,39.6242,321109.0
2016-03-02 12:30:00,41.34,41.58,41.31,41.58,199957.0,39.6146,39.8446,39.5859,39.8446,199957.0
2016-03-02 13:00:00,41.58,41.62,41.41,41.48,275446.0,39.8446,39.8829,39.6817,39.7488,275446.0
2016-03-02 13:30:00,41.48,41.58,41.41,41.41,372182.0,39.7488,39.8446,39.6817,39.6817,372182.0
2016-03-02 14:00:00,41.42,41.53,41.39,41.48,241407.0,39.6913,39.7967,39.6625,39.7488,241407.0
2016-03-02 14:30:00,41.48,41.68,41.48,41.59,273315.0,39.7488,39.9404,39.7488,39.8542,273315.0
2016-03-02 15:00:00,41.59,41.6,41.39,41.44,1244611.0,39.8542,39.8638,39.6625,39.7104,1244611.0
2016-03-02 15:30:00,41.43,41.61,41.42,41.59,2275095.0,39.7009,39.8733,39.6913,39.8542,2275095.0
2016-03-03 09:30:00,41.52,41.62,41.23,41.52,668685.0,39.7871,39.8829,39.5092,39.7871,668685.0
2016-03-03 10:00:00,41.52,41.76,41.49,41.69,480417.0,39.7871,40.0171,39.7584,39.95,480417.0
2016-03-03 10:30:00,41.69,41.76,41.64,41.7,487947.0,39.95,40.0171,39.9021,39.9596,487947.0
2016-03-03 11:00:00,41.69,41.73,41.41,41.45,394579.0,39.95,39.9883,39.6817,39.72,394579.0
2016-03-03 11:30:00,41.45,41.8,41.43,41.77,289701.0,39.72,40.0554,39.7009,40.0267,289701.0
2016-03-03 12:00:00,41.76,41.92,41.7,41.73,629573.0,40.0171,40.1704,39.9596,39.9883,629573.0
2016-03-03 12:30:00,41.74,41.96,41.73,41.9,320615.0,39.9979,40.2087,39.9883,40.1512,320615.0
2016-03-03 13:00:00,41.89,42.05,41.85,41.92,835693.0,40.1417,40.295,40.1033,40.1704,835693.0
2016-03-03 13:30:00,41.91,41.96,41.85,41.95,343659.0,40.1608,40.2087,40.1033,40.1992,343659.0
2016-03-03 14:00:00,41.96,42.1,41.95,41.99,461788.0,40.2087,40.3429,40.1992,40.2375,461788.0
2016-03-03 14:30:00,41.99,42.02,41.92,41.98,739089.0,40.2375,40.2662,40.1704,40.2279,739089.0
2016-03-03 15:00:00,41.98,42.05,41.92,42.01,431129.0,40.2279,40.295,40.1704,40.2567,431129.0
2016-03-03 15:30:00,42.02,42.24,41.87,41.87,1694725.0,40.2662,40.4771,40.1225,40.1225,1694725.0
2016-03-04 09:30:00,42.17,42.17,41.55,41.67,1029510.0,40.41,40.41,39.8159,39.9308,1029510.0
2016-03-04 10:00:00,41.68,41.72,41.61,41.65,559231.0,39.9404,39.9788,39.8733,39.9117,559231.0
2016-03-04 10:30:00,41.66,41.96,41.62,41.8,584593.0,39.9213,40.2087,39.8829,40.0554,584593.0
2016-03-04 11:00:00,41.8,41.95,41.74,41.75,339700.0,40.0554,40.1992,39.9979,40.0075,339700.0
2016-03-04 11:30:00,41.74,41.8,41.57,41.79,375704.0,39.9979,40.0554,39.835,40.0458,375704.0
2016-03-04 12:00:00,41.8,41.94,41.79,41.91,239987.0,40.0554,40.1896,40.0458,40.1608,239987.0
2016-03-04 12:30:00,41.91,42.0,41.87,41.93,343187.0,40.1608,40.2471,40.1225,40.18,343187.0
2016-03-04 13:00:00,41.92,41.94,41.81,41.89,277579.0,40.1704,40.1896,40.065,40.1417,277579.0
2016-03-04 13:30:00,41.9,42.04,41.86,42.0,1921536.0,40.1512,40.2854,40.1129,40.2471,1921536.0
2016-03-04 14:00:00,42.0,42.0,41.65,41.66,611681.0,40.2471,40.2471,39.9117,39.9213,611681.0
2016-03-04 14:30:00,41.66,41.66,41.42,41.53,425458.0,39.9213,39.9213,39.6913,39.7967,425458.0
2016-03-04 15:00:00,41.52,41.75,41.46,41.72,423293.0,39.7871,40.0075,39.7296,39.9788,423293.0
2016-03-04 15:30:00,41.72,41.77,41.56,41.63,1148903.0,39.9788,40.0267,39.8254,39.8925,1148903.0
2016-03-07 09:30:00,41.31,41.66,40.9,41.6,804109.0,39.5859,39.9213,39.193,39.8638,804109.0
2016-03-07 10:00:00,41.6,41.92,41.55,41.75,532896.0,39.8638,40.1704,39.8159,40.0075,532896.0
2016-03-07 10:30:00,41.76,41.9,41.67,41.71,468762.0,40.0171,40.1512,39.9308,39.9692,468762.0
2016-03-07 11:00:00,41.72,41.98,41.69,41.91,339658.0,39.9788,40.2279,39.95,40.1608,339658.0
2016-03-07 11:30:00,41.9,42.11,41.83,42.0,380780.0,40.1512,40.3525,40.0842,40.2471,380780.0
2016-03-07 12:00:00,41.99,42.1,41.97,42.07,236813.0,40.2375,40.3429,40.2183,40.3141,236813.0
2016-03-07 12:30:00,42.07,42.18,42.02,42.17,573031.0,40.3141,40.4196,40.2662,40.41,573031.0
2016-03-07 13:00:00,42.17,42.23,42.03,42.1,397078.0,40.41,40.4675,40.2758,40.3429,397078.0
2016-03-07 13:30:00,42.11,42.2,41.99,42.08,325091.0,40.3525,40.4387,40.2375,40.3237,325091.0
2016-03-07 14:00:00,42.07,42.1,41.98,42.02,273134.0,40.3141,40.3429,40.2279,40.2662,273134.0
2016-03-07 14:30:00,42.02,42.06,41.91,42.03,528941.0,40.2662,40.3046,40.1608,40.2758,528941.0
2016-03-07 15:00:00,42.03,42.17,41.98,42.14,424141.0,40.2758,40.41,40.2279,40.3812,424141.0
2016-03-07 15:30:00,42.14,42.2,42.09,42.13,975352.0,40.3812,40.4387,40.3333,40.3716,975352.0
2016-03-08 09:30:00,41.3,41.31,40.62,40.64,1230369.0,39.5763,39.5859,38.9247,38.9438,1230369.0
2016-03-08 10:00:00,40.63,40.68,40.3,40.39,911423.0,38.9342,38.9822,38.618,38.7043,911423.0
2016-03-08 10:30:00,40.39,40.48,40.05,40.18,754163.0,38.7043,38.7905,38.3785,38.503,754163.0
2016-03-08 11:00:00,40.18,40.51,40.17,40.5,491314.0,38.503,38.8193,38.4934,38.8097,491314.0
2016-03-08 11:30:00,40.49,41.01,40.48,40.97,485255.0,38.8001,39.2984,38.7905,39.2601,485255.0
2016-03-08 12:00:00,40.97,41.28,40.85,41.24,292117.0,39.2601,39.5571,39.1451,39.5188,292117.0
2016-03-08 12:30:00,41.24,41.25,40.96,41.2,332795.0,39.5188,39.5284,39.2505,39.4805,332795.0
2016-03-08 13:00:00,41.2,41.36,41.13,41.28,300148.0,39.4805,39.6338,39.4134,39.5571,300148.0
2016-03-08 13:30:00,41.27,41.41,41.25,41.3,345054.0,39.5475,39.6817,39.5284,39.5763,345054.0
2016-03-08 14:00:00,41.28,41.36,41.13,41.15,365170.0,39.5571,39.6338,39.4134,39.4325,365170.0
2016-03-08 14:30:00,41.16,41.18,40.92,41.0,398503.0,39.4421,39.4613,39.2121,39.2888,398503.0
2016-03-08 15:00:00,41.0,41.03,40.83,40.88,582560.0,39.2888,39.3176,39.1259,39.1738,582560.0
2016-03-08 15:30:00,40.88,40.97,40.72,40.77,986364.0,39.1738,39.2601,39.0205,39.0684,986364.0
2016-03-09 09:30:00,40.74,41.34,40.52,41.31,1881446.0,39.0397,39.6146,38.8288,39.5859,1881446.0
2016-03-09 10:00:00,41.28,41.51,41.25,41.48,1360408.0,39.5571,39.7775,39.5284,39.7488,1360408.0
2016-03-09 10:30:00,41.48,41.72,41.32,41.48,1044994.0,39.7488,39.9788,39.5954,39.7488,1044994.0
2016-03-09 11:00:00,41.47,41.5,41.08,41.44,1231880.0,39.7392,39.7679,39.3655,39.7104,1231880.0
2016-03-09 11:30:00,41.45,41.61,41.41,41.6,723552.0,39.72,39.8733,39.6817,39.8638,723552.0
2016-03-09 12:00:00,41.6,41.62,41.46,41.51,662374.0,39.8638,39.8829,39.7296,39.7775,662374.0
2016-03-09 12:30:00,41.51,41.61,41.38,41.4,570950.0,39.7775,39.8733,39.6529,39.6721,570950.0
2016-03-09 13:00:00,41.4,41.62,41.36,41.51,863486.0,39.6721,39.8829,39.6338,39.7775,863486.0
2016-03-09 13:30:00,41.51,41.72,41.5,41.71,582976.0,39.7775,39.9788,39.7679,39.9692,582976.0
2016-03-09 14:00:00,41.71,41.72,41.49,41.52,779226.0,39.9692,39.9788,39.7584,39.7871,779226.0
2016-03-09 14:30:00,41.52,41.55,41.41,41.49,566186.0,39.7871,39.8159,39.6817,39.7584,566186.0
2016-03-09 15:00:00,41.49,41.53,41.37,41.47,892970.0,39.7584,39.7967,39.6434,39.7392,892970.0
2016-03-09 15:30:00,41.47,41.65,41.4,41.65,3549788.0,39.7392,39.9117,39.6721,39.9117,3549788.0
2016-03-10 09:30:00,41.67,42.11,41.51,41.99,775744.0,39.9308,40.3525,39.7775,40.2375,775744.0
2016-03-10 10:00:00,42.0,42.02,41.63,41.65,348187.0,40.2471,40.2662,39.8925,39.9117,348187.0
2016-03-10 10:30:00,41.63,41.8,41.4,41.52,394424.0,39.8925,40.0554,39.6721,39.7871,394424.0
2016-03-10 11:00:00,41.52,41.57,41.19,41.19,397103.0,39.7871,39.835,39.4709,39.4709,397103.0
2016-03-10 11:30:00,41.2,41.51,41.1,41.42,302647.0,39.4805,39.7775,39.3846,39.6913,302647.0
2016-03-10 12:00:00,41.41,41.53,41.27,41.36,178177.0,39.6817,39.7967,39.5475,39.6338,178177.0
2016-03-10 12:30:00,41.37,41.37,41.12,41.14,273086.0,39.6434,39.6434,39.4038,39.423,273086.0
2016-03-10 13:00:00,41.14,41.2,40.91,41.14,335479.0,39.423,39.4805,39.2026,39.423,335479.0
2016-03-10 13:30:00,41.14,41.25,41.11,41.17,224247.0,39.423,39.5284,39.3942,39.4517,224247.0
2016-03-10 14:00:00,41.16,41.26,41.02,41.25,347395.0,39.4421,39.538,39.308,39.5284,347395.0
2016-03-10 14:30:00,41.24,41.42,41.21,41.39,294072.0,39.5188,39.6913,39.49,39.6625,294072.0
2016-03-10 15:00:00,41.39,41.57,41.37,41.54,526888.0,39.6625,39.835,39.6434,39.8063,526888.0
2016-03-10 15:30:00,41.53,41.63,41.4,41.63,839239.0,39.7967,39.8925,39.6721,39.8925,839239.0
2016-03-11 09:30:00,41.89,42.34,41.7,42.28,699325.0,40.1417,40.5729,39.9596,40.5154,699325.0
2016-03-11 10:00:00,42.28,42.32,41.99,42.12,483611.0,40.5154,40.5537,40.2375,40.3621,483611.0
2016-03-11 10:30:00,42.14,42.49,42.11,42.46,497786.0,40.3812,40.7166,40.3525,40.6879,497786.0
2016-03-11 11:00:00,42.45,42.5,42.39,42.4,418211.0,40.6783,40.7262,40.6208,40.6304,418211.0
2016-03-11 11:30:00,42.4,42.46,42.36,42.39,247674.0,40.6304,40.6879,40.592,40.6208,247674.0
2016-03-11 12:00:00,42.39,42.48,42.31,42.43,209483.0,40.6208,40.707,40.5441,40.6591,209483.0
2016-03-11 12:30:00,42.43,42.46,42.35,42.38,214667.0,40.6591,40.6879,40.5825,40.6112,214667.0
2016-03-11 13:00:00,42.37,42.42,42.34,42.38,185980.0,40.6016,40.6495,40.5729,40.6112,185980.0
2016-03-11 13:30:00,42.37,42.46,42.32,42.42,242487.0,40.6016,40.6879,40.5537,40.6495,242487.0
2016-03-11 14:00:00,42.43,42.48,42.38,42.45,170701.0,40.6591,40.707,40.6112,40.6783,170701.0
2016-03-11 14:30:00,42.45,42.46,42.25,42.25,272614.0,40.6783,40.6879,40.4866,40.4866,272614.0
2016-03-11 15:00:00,42.24,42.49,42.24,42.45,311595.0,40.4771,40.7166,40.4771,40.6783,311595.0
2016-03-11 15:30:00,42.45,42.47,42.35,42.47,1050514.0,40.6783,40.6975,40.5825,40.6975,1050514.0
2016-03-14 09:30:00,42.31,42.59,42.12,42.35,450807.0,40.5441,40.8124,40.3621,40.5825,450807.0
2016-03-14 10:00:00,42.34,42.59,42.29,42.57,365925.0,40.5729,40.8124,40.525,40.7933,365925.0
2016-03-14 10:30:00,42.56,42.6,42.43,42.47,259188.0,40.7837,40.822,40.6591,40.6975,259188.0
2016-03-14 11:00:00,42.46,42.67,42.46,42.58,244168.0,40.6879,40.8891,40.6879,40.8029,244168.0
2016-03-14 11:30:00,42.57,42.58,42.41,42.41,218002.0,40.7933,40.8029,40.64,40.64,218002.0
2016-03-14 12:00:00,42.43,42.48,42.32,42.38,199194.0,40.6591,40.707,40.5537,40.6112,199194.0
2016-03-14 12:30:00,42.38,42.58,42.37,42.57,198109.0,40.6112,40.8029,40.6016,40.7933,198109.0
2016-03-14 13:00:00,42.57,42.63,42.46,42.47,214346.0,40.7933,40.8508,40.6879,40.6975,214346.0
2016-03-14 13:30:00,42.47,42.55,42.44,42.53,200838.0,40.6975,40.7741,40.6687,40.7549,200838.0
2016-03-14 14:00:00,42.52,42.59,42.49,42.59,193959.0,40.7454,40.8124,40.7166,40.8124,193959.0
2016-03-14 14:30:00,42.59,42.7,42.58,42.66,278776.0,40.8124,40.9179,40.8029,40.8795,278776.0
2016-03-14 15:00:00,42.65,42.69,42.54,42.6,360165.0,40.8699,40.9083,40.7645,40.822,360165.0
2016-03-14 15:30:00,42.59,42.67,42.57,42.58,842876.0,40.8124,40.8891,40.7933,40.8029,842876.0
2016-03-15 09:30:00,42.3,42.49,42.16,42.29,493107.0,40.5345,40.7166,40.4004,40.525,493107.0
2016-03-15 10:00:00,42.3,42.41,42.17,42.4,244491.0,40.5345,40.64,40.41,40.6304,244491.0
2016-03-15 10:30:00,42.4,42.44,42.12,42.24,395783.0,40.6304,40.6687,40.3621,40.4771,395783.0
2016-03-15 11:00:00,42.24,42.3,42.14,42.17,287889.0,40.4771,40.5345,40.3812,40.41,287889.0
2016-03-15 11:30:00,42.16,42.21,42.02,42.04,298543.0,40.4004,40.4483,40.2662,40.2854,298543.0
2016-03-15 12:00:00,42.04,42.18,42.03,42.18,228363.0,40.2854,40.4196,40.2758,40.4196,228363.0
2016-03-15 12:30:00,42.18,42.18,42.03,42.08,236023.0,40.4196,40.4196,40.2758,40.3237,236023.0
2016-03-15 13:00:00,42.08,42.16,41.99,42.0,309532.0,40.3237,40.4004,40.2375,40.2471,309532.0
2016-03-15 13:30:00,42.01,42.1,41.99,42.02,178421.0,40.2567,40.3429,40.2375,40.2662,178421.0
2016-03-15 14:00:00,42.02,42.07,41.98,42.04,248805.0,40.2662,40.3141,40.2279,40.2854,248805.0
2016-03-15 14:30:00,42.03,42.04,41.99,42.0,213320.0,40.2758,40.2854,40.2375,40.2471,213320.0
2016-03-15 15:00:00,41.99,42.11,41.99,42.01,263829.0,40.2375,40.3525,40.2375,40.2567,263829.0
2016-03-15 15:30:00,42.02,42.12,41.99,42.11,546816.0,40.2662,40.3621,40.2375,40.3525,546816.0
2016-03-16 09:30:00,41.81,42.25,41.59,42.15,359616.0,40.065,40.4866,39.8542,40.3908,359616.0
2016-03-16 10:00:00,42.14,42.35,42.11,42.28,343426.0,40.3812,40.5825,40.3525,40.5154,343426.0
2016-03-16 10:30:00,42.28,42.32,42.2,42.26,274283.0,40.5154,40.5537,40.4387,40.4962,274283.0
2016-03-16 11:00:00,42.26,42.33,42.17,42.17,250291.0,40.4962,40.5633,40.41,40.41,250291.0
2016-03-16 11:30:00,42.18,42.21,42.03,42.05,258461.0,40.4196,40.4483,40.2758,40.295,258461.0
2016-03-16 12:00:00,42.06,42.13,42.03,42.08,226625.0,40.3046,40.3716,40.2758,40.3237,226625.0
2016-03-16 12:30:00,42.07,42.09,41.94,42.0,219376.0,40.3141,40.3333,40.1896,40.2471,219376.0
2016-03-16 13:00:00,42.0,42.08,41.97,42.0,207323.0,40.2471,40.3237,40.2183,40.2471,207323.0
2016-03-16 13:30:00,41.99,42.07,41.89,41.96,203227.0,40.2375,40.3141,40.1417,40.2087,203227.0
2016-03-16 14:00:00,41.98,42.33,41.97,42.25,443881.0,40.2279,40.5633,40.2183,40.4866,443881.0
2016-03-16 14:30:00,42.25,42.43,42.19,42.2,386379.0,40.4866,40.6591,40.4291,40.4387,386379.0
2016-03-16 15:00:00,42.19,42.39,42.19,42.33,375513.0,40.4291,40.6208,40.4291,40.5633,375513.0
2016-03-16 15:30:00,42.33,42.42,42.26,42.32,684616.0,40.5633,40.6495,40.4962,40.5537,684616.0
2016-03-17 09:30:00,42.31,42.31,41.82,41.98,694863.0,40.5441,40.5441,40.0746,40.2279,694863.0
2016-03-17 10:00:00,41.99,42.03,41.86,41.95,489821.0,40.2375,40.2758,40.1129,40.1992,489821.0
2016-03-17 10:30:00,41.94,42.06,41.92,42.01,339558.0,40.1896,40.3046,40.1704,40.2567,339558.0
2016-03-17 11:00:00,42.02,42.09,41.91,41.95,334290.0,40.2662,40.3333,40.1608,40.1992,334290.0
2016-03-17 11:30:00,41.94,42.06,41.87,42.03,241666.0,40.1896,40.3046,40.1225,40.2758,241666.0
2016-03-17 12:00:00,42.03,42.16,41.95,42.16,230691.0,40.2758,40.4004,40.1992,40.4004,230691.0
2016-03-17 12:30:00,42.16,42.29,42.15,42.21,280940.0,40.4004,40.525,40.3908,40.4483,280940.0
2016-03-17 13:00:00,42.21,42.21,42.03,42.06,220184.0,40.4483,40.4483,40.2758,40.3046,220184.0
2016-03-17 13:30:00,42.05,42.18,42.03,42.16,236811.0,40.295,40.4196,40.2758,40.4004,236811.0
2016-03-17 14:00:00,42.16,42.18,42.04,42.04,247170.0,40.4004,40.4196,40.2854,40.2854,247170.0
2016-03-17 14:30:00,42.04,42.1,42.0,42.01,332294.0,40.2854,40.3429,40.2471,40.2567,332294.0
2016-03-17 15:00:00,42.01,42.13,41.93,42.09,706642.0,40.2567,40.3716,40.18,40.3333,706642.0
2016-03-17 15:30:00,42.08,42.17,42.01,42.1,904704.0,40.3237,40.41,40.2567,40.3429,904704.0
2016-03-18 09:30:00,42.31,42.83,41.75,42.81,1900839.0,40.5441,41.0424,40.0075,41.0233,1900839.0
2016-03-18 10:00:00,42.82,43.0,42.73,42.99,792247.0,41.0328,41.2053,40.9466,41.1958,792247.0
2016-03-18 10:30:00,42.99,43.17,42.87,42.95,706363.0,41.1958,41.3682,41.0808,41.1574,706363.0
2016-03-18 11:00:00,42.94,43.33,42.94,43.25,632057.0,41.1478,41.5216,41.1478,41.4449,632057.0
2016-03-18 11:30:00,43.25,43.39,43.03,43.07,403492.0,41.4449,41.5791,41.2341,41.2724,403492.0
2016-03-18 12:00:00,43.08,43.25,43.08,43.21,330039.0,41.282,41.4449,41.282,41.4066,330039.0
2016-03-18 12:30:00,43.2,43.25,43.13,43.22,299455.0,41.397,41.4449,41.3299,41.4162,299455.0
2016-03-18 13:00:00,43.23,43.28,43.11,43.12,251895.0,41.4257,41.4736,41.3107,41.3203,251895.0
2016-03-18 13:30:00,43.12,43.18,42.97,43.14,439921.0,41.3203,41.3778,41.1766,41.3395,439921.0
2016-03-18 14:00:00,43.13,43.28,43.11,43.2,371472.0,41.3299,41.4736,41.3107,41.397,371472.0
2016-03-18 14:30:00,43.2,43.29,43.19,43.27,315854.0,41.397,41.4832,41.3874,41.4641,315854.0
2016-03-18 15:00:00,43.26,43.42,43.26,43.41,498685.0,41.4545,41.6078,41.4545,41.5982,498685.0
2016-03-18 15:30:00,43.41,43.53,43.36,43.43,1588807.0,41.5982,41.7132,41.5503,41.6174,1588807.0
2016-03-21 09:30:00,43.32,43.78,43.28,43.65,577588.0,41.512,41.9528,41.4736,41.8282,577588.0
2016-03-21 10:00:00,43.67,43.69,43.33,43.49,287194.0,41.8474,41.8665,41.5216,41.6749,287194.0
2016-03-21 10:30:00,43.5,43.64,43.43,43.63,196139.0,41.6845,41.8186,41.6174,41.809,196139.0
2016-03-21 11:00:00,43.64,43.71,43.54,43.71,272577.0,41.8186,41.8857,41.7228,41.8857,272577.0
2016-03-21 11:30:00,43.72,43.78,43.5,43.55,307012.0,41.8953,41.9528,41.6845,41.7324,307012.0
2016-03-21 12:00:00,43.54,43.59,43.46,43.48,342679.0,41.7228,41.7707,41.6461,41.6653,342679.0
2016-03-21 12:30:00,43.49,43.51,43.34,43.42,386175.0,41.6749,41.694,41.5311,41.6078,386175.0
2016-03-21 13:00:00,43.42,43.55,43.37,43.5,260655.0,41.6078,41.7324,41.5599,41.6845,260655.0
2016-03-21 13:30:00,43.52,43.54,43.36,43.45,285651.0,41.7036,41.7228,41.5503,41.6366,285651.0
2016-03-21 14:00:00,43.44,43.54,43.33,43.51,269218.0,41.627,41.7228,41.5216,41.694,269218.0
2016-03-21 14:30:00,43.51,43.53,43.43,43.49,267400.0,41.694,41.7132,41.6174,41.6749,267400.0
2016-03-21 15:00:00,43.49,43.54,43.45,43.47,219997.0,41.6749,41.7228,41.6366,41.6557,219997.0
2016-03-21 15:30:00,43.48,43.54,43.44,43.47,624735.0,41.6653,41.7228,41.627,41.6557,624735.0
2016-03-22 09:30:00,41.82,42.85,41.82,42.25,1628129.0,40.0746,41.0616,40.0746,40.4866,1628129.0
2016-03-22 10:00:00,42.24,42.65,42.24,42.59,805933.0,40.4771,40.8699,40.4771,40.8124,805933.0
2016-03-22 10:30:00,42.58,42.84,42.52,42.68,511233.0,40.8029,41.052,40.7454,40.8987,511233.0
2016-03-22 11:00:00,42.69,42.86,42.64,42.65,345772.0,40.9083,41.0712,40.8604,40.8699,345772.0
2016-03-22 11:30:00,42.66,42.74,42.6,42.68,217563.0,40.8795,40.9562,40.822,40.8987,217563.0
2016-03-22 12:00:00,42.68,42.83,42.63,42.82,200532.0,40.8987,41.0424,40.8508,41.0328,200532.0
2016-03-22 12:30:00,42.82,43.01,42.76,42.89,349624.0,41.0328,41.2149,40.9753,41.0999,349624.0
2016-03-22 13:00:00,42.9,43.0,42.83,42.98,186762.0,41.1095,41.2053,41.0424,41.1862,186762.0
2016-03-22 13:30:00,42.99,43.02,42.72,42.88,279750.0,41.1958,41.2245,40.937,41.0903,279750.0
2016-03-22 14:00:00,42.89,43.01,42.88,42.91,146950.0,41.0999,41.2149,41.0903,41.1191,146950.0
2016-03-22 14:30:00,42.93,42.95,42.74,42.77,171744.0,41.1383,41.1574,40.9562,40.9849,171744.0
2016-03-22 15:00:00,42.77,42.85,42.65,42.79,321071.0,40.9849,41.0616,40.8699,41.0041,321071.0
2016-03-22 15:30:00,42.8,42.85,42.68,42.76,710682.0,41.0137,41.0616,40.8987,40.9753,710682.0
2016-03-23 09:30:00,42.8,42.86,42.0,42.17,741463.0,41.0137,41.0712,40.2471,40.41,741463.0
2016-03-23 10:00:00,42.17,42.18,41.9,42.17,907967.0,40.41,40.4196,40.1512,40.41,907967.0
2016-03-23 10:30:00,42.16,42.5,42.02,42.13,1314739.0,40.4004,40.7262,40.2662,40.3716,1314739.0
2016-03-23 11:00:00,42.13,42.14,41.69,41.77,1064969.0,40.3716,40.3812,39.95,40.0267,1064969.0
2016-03-23 11:30:00,41.78,41.84,41.58,41.66,756735.0,40.0363,40.0937,39.8446,39.9213,756735.0
2016-03-23 12:00:00,41.66,41.83,41.65,41.82,437606.0,39.9213,40.0842,39.9117,40.0746,437606.0
2016-03-23 12:30:00,41.82,42.1,41.8,42.08,582356.0,40.0746,40.3429,40.0554,40.3237,582356.0
2016-03-23 13:00:00,42.06,42.1,41.95,41.96,315829.0,40.3046,40.3429,40.1992,40.2087,315829.0
2016-03-23 13:30:00,41.97,42.15,41.92,42.15,443430.0,40.2183,40.3908,40.1704,40.3908,443430.0
2016-03-23 14:00:00,42.15,42.15,41.99,42.05,355684.0,40.3908,40.3908,40.2375,40.295,355684.0
2016-03-23 14:30:00,42.05,42.09,41.95,41.95,348232.0,40.295,40.3333,40.1992,40.1992,348232.0
2016-03-23 15:00:00,41.95,41.96,41.79,41.9,507457.0,40.1992,40.2087,40.0458,40.1512,507457.0
2016-03-23 15:30:00,41.9,42.0,41.88,41.92,928803.0,40.1512,40.2471,40.1321,40.1704,928803.0
2016-03-24 09:30:00,41.88,41.95,40.59,40.85,1638039.0,40.1321,40.1992,38.8959,39.1451,1638039.0
2016-03-24 10:00:00,40.86,40.97,40.25,40.27,993228.0,39.1546,39.2601,38.5701,38.5893,993228.0
2016-03-24 10:30:00,40.26,40.84,40.19,40.8,1047935.0,38.5797,39.1355,38.5126,39.0972,1047935.0
2016-03-24 11:00:00,40.8,40.91,40.52,40.57,895396.0,39.0972,39.2026,38.8288,38.8768,895396.0
2016-03-24 11:30:00,40.58,40.77,40.35,40.51,872896.0,38.8863,39.0684,38.6659,38.8193,872896.0
2016-03-24 12:00:00,40.51,40.59,40.32,40.32,485672.0,38.8193,38.8959,38.6372,38.6372,485672.0
2016-03-24 12:30:00,40.32,40.42,40.23,40.35,611582.0,38.6372,38.733,38.5509,38.6659,611582.0
2016-03-24 13:00:00,40.34,40.49,40.33,40.48,557668.0,38.6564,38.8001,38.6468,38.7905,557668.0
2016-03-24 13:30:00,40.48,40.52,40.3,40.36,633051.0,38.7905,38.8288,38.618,38.6755,633051.0
2016-03-24 14:00:00,40.36,40.38,40.25,40.36,514848.0,38.6755,38.6947,38.5701,38.6755,514848.0
2016-03-24 14:30:00,40.36,40.44,40.3,40.39,552338.0,38.6755,38.7522,38.618,38.7043,552338.0
2016-03-24 15:00:00,40.39,40.51,40.35,40.48,751095.0,38.7043,38.8193,38.6659,38.7905,751095.0
2016-03-24 15:30:00,40.48,40.57,40.41,40.49,1607748.0,38.7905,38.8768,38.7234,38.8001,1607748.0
2016-03-28 09:30:00,41.02,41.05,40.33,40.56,813908.0,39.308,39.3367,38.6468,38.8672,813908.0
2016-03-28 10:00:00,40.57,41.15,40.57,40.99,558126.0,38.8768,39.4325,38.8768,39.2792,558126.0
2016-03-28 10:30:00,40.97,41.26,40.89,41.26,405476.0,39.2601,39.538,39.1834,39.538,405476.0
2016-03-28 11:00:00,41.26,41.32,41.15,41.22,411733.0,39.538,39.5954,39.4325,39.4996,411733.0
2016-03-28 11:30:00,41.23,41.23,40.97,41.14,354760.0,39.5092,39.5092,39.2601,39.423,354760.0
2016-03-28 12:00:00,41.14,41.2,41.0,41.17,271866.0,39.423,39.4805,39.2888,39.4517,271866.0
2016-03-28 12:30:00,41.17,41.32,41.13,41.3,250588.0,39.4517,39.5954,39.4134,39.5763,250588.0
2016-03-28 13:00:00,41.3,41.34,41.19,41.23,269850.0,39.5763,39.6146,39.4709,39.5092,269850.0
2016-03-28 13:30:00,41.23,41.31,41.11,41.11,245979.0,39.5092,39.5859,39.3942,39.3942,245979.0
2016-03-28 14:00:00,41.11,41.16,40.97,41.01,252981.0,39.3942,39.4421,39.2601,39.2984,252981.0
2016-03-28 14:30:00,41.01,41.16,40.84,41.05,635211.0,39.2984,39.4421,39.1355,39.3367,635211.0
2016-03-28 15:00:00,41.04,41.15,40.97,41.04,373907.0,39.3271,39.4325,39.2601,39.3271,373907.0
2016-03-28 15:30:00,41.04,41.05,40.85,40.91,820927.0,39.3271,39.3367,39.1451,39.2026,820927.0
2016-03-29 09:30:00,40.9,41.06,40.81,40.95,610911.0,39.193,39.3463,39.1067,39.2409,610911.0
2016-03-29 10:00:00,40.95,41.04,40.91,41.0,374365.0,39.2409,39.3271,39.2026,39.2888,374365.0
2016-03-29 10:30:00,41.01,41.11,40.88,41.0,316695.0,39.2984,39.3942,39.1738,39.2888,316695.0
2016-03-29 11:00:00,41.0,41.04,40.81,40.94,283063.0,39.2888,39.3271,39.1067,39.2313,283063.0
2016-03-29 11:30:00,40.94,40.97,40.77,40.87,386900.0,39.2313,39.2601,39.0684,39.1642,386900.0
2016-03-29 12:00:00,40.86,41.15,40.83,41.11,397676.0,39.1546,39.4325,39.1259,39.3942,397676.0
2016-03-29 12:30:00,41.13,41.2,41.0,41.08,357847.0,39.4134,39.4805,39.2888,39.3655,357847.0
2016-03-29 13:00:00,41.07,41.21,40.99,41.09,243672.0,39.3559,39.49,39.2792,39.375,243672.0
2016-03-29 13:30:00,41.09,41.1,40.9,40.93,317086.0,39.375,39.3846,39.193,39.2217,317086.0
2016-03-29 14:00:00,40.94,41.21,40.92,41.11,416355.0,39.2313,39.49,39.2121,39.3942,416355.0
2016-03-29 14:30:00,41.1,41.22,41.08,41.12,413427.0,39.3846,39.4996,39.3655,39.4038,413427.0
2016-03-29 15:00:00,41.12,41.36,41.08,41.34,598588.0,39.4038,39.6338,39.3655,39.6146,598588.0
2016-03-29 15:30:00,41.33,41.43,41.3,41.36,1332853.0,39.605,39.7009,39.5763,39.6338,1332853.0
2016-03-30 09:30:00,41.75,42.07,41.65,41.74,763193.0,40.0075,40.3141,39.9117,39.9979,763193.0
2016-03-30 10:00:00,41.75,41.86,41.69,41.77,402421.0,40.0075,40.1129,39.95,40.0267,402421.0
2016-03-30 10:30:00,41.78,41.98,41.75,41.89,964008.0,40.0363,40.2279,40.0075,40.1417,964008.0
2016-03-30 11:00:00,41.9,41.97,41.56,41.59,389162.0,40.1512,40.2183,39.8254,39.8542,389162.0
2016-03-30 11:30:00,41.59,41.77,41.52,41.67,306593.0,39.8542,40.0267,39.7871,39.9308,306593.0
2016-03-30 12:00:00,41.67,41.76,41.61,41.66,202133.0,39.9308,40.0171,39.8733,39.9213,202133.0
2016-03-30 12:30:00,41.66,41.76,41.57,41.62,196446.0,39.9213,40.0171,39.835,39.8829,196446.0
2016-03-30 13:00:00,41.62,41.65,41.5,41.57,198505.0,39.8829,39.9117,39.7679,39.835,198505.0
2016-03-30 13:30:00,41.57,41.7,41.53,41.54,220478.0,39.835,39.9596,39.7967,39.8063,220478.0
2016-03-30 14:00:00,41.54,41.64,41.53,41.63,287817.0,39.8063,39.9021,39.7967,39.8925,287817.0
2016-03-30 14:30:00,41.64,41.66,41.52,41.56,268093.0,39.9021,39.9213,39.7871,39.8254,268093.0
2016-03-30 15:00:00,41.56,41.64,41.54,41.58,423350.0,39.8254,39.9021,39.8063,39.8446,423350.0
2016-03-30 15:30:00,41.58,41.59,41.36,41.38,938159.0,39.8446,39.8542,39.6338,39.6529,938159.0
2016-03-31 09:30:00,41.5,41.68,41.17,41.23,592749.0,39.7679,39.9404,39.4517,39.5092,592749.0
2016-03-31 10:00:00,41.24,41.48,41.18,41.39,508865.0,39.5188,39.7488,39.4613,39.6625,508865.0
2016-03-31 10:30:00,41.39,41.41,41.25,41.39,430033.0,39.6625,39.6817,39.5284,39.6625,430033.0
2016-03-31 11:00:00,41.39,41.58,41.38,41.42,378180.0,39.6625,39.8446,39.6529,39.6913,378180.0
2016-03-31 11:30:00,41.43,41.58,41.42,41.48,390275.0,39.7009,39.8446,39.6913,39.7488,390275.0
2016-03-31 12:00:00,41.49,41.5,41.25,41.45,512038.0,39.7584,39.7679,39.5284,39.72,512038.0
2016-03-31 12:30:00,41.43,41.45,41.35,41.36,287306.0,39.7009,39.72,39.6242,39.6338,287306.0
2016-03-31 13:00:00,41.36,41.44,41.34,41.35,345349.0,39.6338,39.7104,39.6146,39.6242,345349.0
2016-03-31 13:30:00,41.35,41.35,41.23,41.26,423663.0,39.6242,39.6242,39.5092,39.538,423663.0
2016-03-31 14:00:00,41.26,41.31,41.1,41.1,600158.0,39.538,39.5859,39.3846,39.3846,600158.0
2016-03-31 14:30:00,41.1,41.17,41.0,41.01,476472.0,39.3846,39.4517,39.2888,39.2984,476472.0
2016-03-31 15:00:00,41.01,41.27,41.0,41.23,711165.0,39.2984,39.5475,39.2888,39.5092,711165.0
2016-03-31 15:30:00,41.24,41.27,40.98,41.01,1734570.0,39.5188,39.5475,39.2696,39.2984,1734570.0
2016-04-01 09:30:00,40.13,40.16,39.27,39.41,2237105.0,38.4551,38.4839,37.631,37.7652,2237105.0
2016-04-01 10:00:00,39.41,39.71,39.34,39.43,1058534.0,37.7652,38.0526,37.6981,37.7843,1058534.0
2016-04-01 10:30:00,39.44,39.67,39.39,39.52,674396.0,37.7939,38.0143,37.746,37.8706,674396.0
2016-04-01 11:00:00,39.53,39.68,39.43,39.46,809614.0,37.8802,38.0239,37.7843,37.8131,809614.0
2016-04-01 11:30:00,39.46,39.73,39.44,39.54,619418.0,37.8131,38.0718,37.7939,37.8897,619418.0
2016-04-01 12:00:00,39.54,39.7,39.41,39.57,539717.0,37.8897,38.0431,37.7652,37.9185,539717.0
2016-04-01 12:30:00,39.57,39.86,39.54,39.78,458538.0,37.9185,38.1964,37.8897,38.1197,458538.0
2016-04-01 13:00:00,39.77,39.83,39.61,39.7,390524.0,38.1101,38.1676,37.9568,38.0431,390524.0
2016-04-01 13:30:00,39.71,39.72,39.49,39.49,464469.0,38.0526,38.0622,37.8418,37.8418,464469.0
2016-04-01 14:00:00,39.5,39.61,39.45,39.47,336710.0,37.8514,37.9568,37.8035,37.8227,336710.0
2016-04-01 14:30:00,39.47,39.6,39.43,39.58,491959.0,37.8227,37.9472,37.7843,37.9281,491959.0
2016-04-01 15:00:00,39.57,39.65,39.56,39.62,442185.0,37.9185,37.9951,37.9089,37.9664,442185.0
2016-04-01 15:30:00,39.62,39.63,39.48,39.52,1440734.0,37.9664,37.976,37.8322,37.8706,1440734.0
2016-04-04 09:30:00,39.81,39.88,39.15,39.55,1287811.0,38.1485,38.2156,37.516,37.8993,1287811.0
2016-04-04 10:00:00,39.56,40.22,39.56,40.12,953992.0,37.9089,38.5414,37.9089,38.4455,953992.0
2016-04-04 10:30:00,40.12,40.24,39.77,39.79,480896.0,38.4455,38.5605,38.1101,38.1293,480896.0
2016-04-04 11:00:00,39.8,39.84,39.66,39.69,394735.0,38.1389,38.1772,38.0047,38.0335,394735.0
2016-04-04 11:30:00,39.69,39.84,39.69,39.73,392533.0,38.0335,38.1772,38.0335,38.0718,392533.0
2016-04-04 12:00:00,39.73,39.82,39.65,39.71,232113.0,38.0718,38.1581,37.9951,38.0526,232113.0
2016-04-04 12:30:00,39.72,39.75,39.63,39.64,274416.0,38.0622,38.091,37.976,37.9856,274416.0
2016-04-04 13:00:00,39.65,39.65,39.52,39.52,249806.0,37.9951,37.9951,37.8706,37.8706,249806.0
2016-04-04 13:30:00,39.52,39.59,39.46,39.5,313620.0,37.8706,37.9377,37.8131,37.8514,313620.0
2016-04-04 14:00:00,39.51,39.52,39.39,39.47,345306.0,37.861,37.8706,37.746,37.8227,345306.0
2016-04-04 14:30:00,39.47,39.53,39.4,39.4,366429.0,37.8227,37.8802,37.7556,37.7556,366429.0
2016-04-04 15:00:00,39.4,39.46,39.22,39.28,790238.0,37.7556,37.8131,37.5831,37.6406,790238.0
2016-04-04 15:30:00,39.28,39.41,39.26,39.37,995274.0,37.6406,37.7652,37.6214,37.7268,995274.0
2016-04-05 09:30:00,39.13,39.27,38.8,39.14,681005.0,37.4969,37.631,37.1806,37.5064,681005.0
2016-04-05 10:00:00,39.15,39.38,39.0,39.09,508649.0,37.516,37.7364,37.3723,37.4585,508649.0
2016-04-05 10:30:00,39.09,39.16,38.93,38.94,750638.0,37.4585,37.5256,37.3052,37.3148,750638.0
2016-04-05 11:00:00,38.94,39.02,38.74,38.87,746504.0,37.3148,37.3914,37.1231,37.2477,746504.0
2016-04-05 11:30:00,38.87,38.96,38.75,38.95,412336.0,37.2477,37.3339,37.1327,37.3244,412336.0
2016-04-05 12:00:00,38.94,39.01,38.79,38.93,341734.0,37.3148,37.3819,37.171,37.3052,341734.0
2016-04-05 12:30:00,38.93,39.01,38.89,38.98,258398.0,37.3052,37.3819,37.2669,37.3531,258398.0
2016-04-05 13:00:00,38.98,39.18,38.96,39.18,1003391.0,37.3531,37.5448,37.3339,37.5448,1003391.0
2016-04-05 13:30:00,39.17,39.18,39.04,39.07,256872.0,37.5352,37.5448,37.4106,37.4394,256872.0
2016-04-05 14:00:00,39.07,39.09,38.99,39.05,237365.0,37.4394,37.4585,37.3627,37.4202,237365.0
2016-04-05 14:30:00,39.05,39.1,39.01,39.05,216929.0,37.4202,37.4681,37.3819,37.4202,216929.0
2016-04-05 15:00:00,39.05,39.12,39.03,39.05,422689.0,37.4202,37.4873,37.401,37.4202,422689.0
2016-04-05 15:30:00,39.05,39.07,38.87,38.93,1010796.0,37.4202,37.4394,37.2477,37.3052,1010796.0
2016-04-06 09:30:00,39.07,39.07,38.34,38.41,877808.0,37.4394,37.4394,36.7398,36.8069,877808.0
2016-04-06 10:00:00,38.42,38.67,38.41,38.61,463562.0,36.8165,37.0561,36.8069,36.9986,463562.0
2016-04-06 10:30:00,38.62,38.76,38.48,38.52,463506.0,37.0081,37.1423,36.874,36.9123,463506.0
2016-04-06 11:00:00,38.51,38.74,38.5,38.68,443328.0,36.9027,37.1231,36.8931,37.0656,443328.0
2016-04-06 11:30:00,38.67,38.76,38.65,38.7,253015.0,37.0561,37.1423,37.0369,37.0848,253015.0
2016-04-06 12:00:00,38.71,38.76,38.67,38.7,202512.0,37.0944,37.1423,37.0561,37.0848,202512.0
2016-04-06 12:30:00,38.71,38.74,38.66,38.67,158107.0,37.0944,37.1231,37.0465,37.0561,158107.0
2016-04-06 13:00:00,38.68,38.82,38.66,38.73,243196.0,37.0656,37.1998,37.0465,37.1135,243196.0
2016-04-06 13:30:00,38.73,38.81,38.71,38.78,204404.0,37.1135,37.1902,37.0944,37.1615,204404.0
2016-04-06 14:00:00,38.78,38.8,38.67,38.68,263680.0,37.1615,37.1806,37.0561,37.0656,263680.0
2016-04-06 14:30:00,38.68,38.84,38.66,38.82,281024.0,37.0656,37.219,37.0465,37.1998,281024.0
2016-04-06 15:00:00,38.81,39.01,38.78,38.96,396592.0,37.1902,37.3819,37.1615,37.3339,396592.0
2016-04-06 15:30:00,38.97,38.99,38.82,38.9,760209.0,37.3435,37.3627,37.1998,37.2765,760209.0
2016-04-07 09:30:00,38.66,38.9,38.43,38.85,711653.0,37.0465,37.2765,36.8261,37.2285,711653.0
2016-04-07 10:00:00,38.84,39.05,38.78,38.87,341205.0,37.219,37.4202,37.1615,37.2477,341205.0
2016-04-07 10:30:00,38.86,39.0,38.82,38.96,274811.0,37.2381,37.3723,37.1998,37.3339,274811.0
2016-04-07 11:00:00,38.96,38.96,38.79,38.95,279852.0,37.3339,37.3339,37.171,37.3244,279852.0
2016-04-07 11:30:00,38.96,39.01,38.8,38.81,336522.0,37.3339,37.3819,37.1806,37.1902,336522.0
2016-04-07 12:00:00,38.82,38.89,38.51,38.57,343560.0,37.1998,37.2669,36.9027,36.9602,343560.0
2016-04-07 12:30:00,38.56,38.6,38.39,38.54,382647.0,36.9506,36.989,36.7877,36.9315,382647.0
2016-04-07 13:00:00,38.53,38.62,38.4,38.53,413079.0,36.9219,37.0081,36.7973,36.9219,413079.0
2016-04-07 13:30:00,38.52,38.53,38.19,38.21,485664.0,36.9123,36.9219,36.5961,36.6153,485664.0
2016-04-07 14:00:00,38.21,38.22,38.02,38.15,810968.0,36.6153,36.6248,36.4332,36.5578,810968.0
2016-04-07 14:30:00,38.15,38.15,37.91,38.08,1140857.0,36.5578,36.5578,36.3278,36.4907,1140857.0
2016-04-07 15:00:00,38.08,38.25,37.99,38.24,566530.0,36.4907,36.6536,36.4044,36.644,566530.0
2016-04-07 15:30:00,38.24,38.4,38.24,38.35,1025396.0,36.644,36.7973,36.644,36.7494,1025396.0
2016-04-08 09:30:00,38.7,38.72,38.12,38.49,766506.0,37.0848,37.104,36.529,36.8836,766506.0
2016-04-08 10:00:00,38.5,38.64,38.44,38.63,498961.0,36.8931,37.0273,36.8357,37.0177,498961.0
2016-04-08 10:30:00,38.63,38.64,38.44,38.45,383846.0,37.0177,37.0273,36.8357,36.8452,383846.0
2016-04-08 11:00:00,38.46,38.61,38.4,38.6,296363.0,36.8548,36.9986,36.7973,36.989,296363.0
2016-04-08 11:30:00,38.6,38.7,38.45,38.7,400514.0,36.989,37.0848,36.8452,37.0848,400514.0
2016-04-08 12:00:00,38.69,38.72,38.55,38.56,217750.0,37.0752,37.104,36.9411,36.9506,217750.0
2016-04-08 12:30:00,38.55,38.58,38.44,38.46,372930.0,36.9411,36.9698,36.8357,36.8548,372930.0
2016-04-08 13:00:00,38.46,38.49,38.34,38.35,213950.0,36.8548,36.8836,36.7398,36.7494,213950.0
2016-04-08 13:30:00,38.35,38.54,38.34,38.5,260497.0,36.7494,36.9315,36.7398,36.8931,260497.0
2016-04-08 14:00:00,38.5,38.7,38.49,38.65,472051.0,36.8931,37.0848,36.8836,37.0369,472051.0
2016-04-08 14:30:00,38.65,38.66,38.51,38.53,210690.0,37.0369,37.0465,36.9027,36.9219,210690.0
2016-04-08 15:00:00,38.53,38.56,38.41,38.52,379353.0,36.9219,36.9506,36.8069,36.9123,379353.0
2016-04-08 15:30:00,38.51,38.54,38.45,38.51,839086.0,36.9027,36.9315,36.8452,36.9027,839086.0
2016-04-11 09:30:00,38.82,39.54,38.67,39.29,1289690.0,37.1998,37.8897,37.0561,37.6502,1289690.0
2016-04-11 10:00:00,39.29,39.5,39.19,39.48,1009956.0,37.6502,37.8514,37.5543,37.8322,1009956.0
2016-04-11 10:30:00,39.49,39.55,39.33,39.37,633715.0,37.8418,37.8993,37.6885,37.7268,633715.0
2016-04-11 11:00:00,39.36,39.46,39.28,39.43,368395.0,37.7173,37.8131,37.6406,37.7843,368395.0
2016-04-11 11:30:00,39.42,39.42,39.13,39.28,419929.0,37.7747,37.7747,37.4969,37.6406,419929.0
2016-04-11 12:00:00,39.28,39.34,39.21,39.3,243556.0,37.6406,37.6981,37.5735,37.6598,243556.0
2016-04-11 12:30:00,39.29,39.46,39.29,39.36,178987.0,37.6502,37.8131,37.6502,37.7173,178987.0
2016-04-11 13:00:00,39.36,39.48,39.34,39.34,303413.0,37.7173,37.8322,37.6981,37.6981,303413.0
2016-04-11 13:30:00,39.34,39.36,39.1,39.2,411202.0,37.6981,37.7173,37.4681,37.5639,411202.0
2016-04-11 14:00:00,39.21,39.24,39.05,39.06,338355.0,37.5735,37.6023,37.4202,37.4298,338355.0
2016-04-11 14:30:00,39.05,39.13,38.95,38.99,413107.0,37.4202,37.4969,37.3244,37.3627,413107.0
2016-04-11 15:00:00,38.99,39.0,38.76,38.77,473006.0,37.3627,37.3723,37.1423,37.1519,473006.0
2016-04-11 15:30:00,38.78,38.83,38.7,38.73,901916.0,37.1615,37.2094,37.0848,37.1135,901916.0
2016-04-12 09:30:00,38.82,39.43,38.76,39.13,670965.0,37.1998,37.7843,37.1423,37.4969,670965.0
2016-04-12 10:00:00,39.14,39.2,38.86,38.99,371523.0,37.5064,37.5639,37.2381,37.3627,371523.0
2016-04-12 10:30:00,38.99,39.12,38.91,39.03,422322.0,37.3627,37.4873,37.286,37.401,422322.0
2016-04-12 11:00:00,39.03,39.24,39.02,39.11,266992.0,37.401,37.6023,37.3914,37.4777,266992.0
2016-04-12 11:30:00,39.11,39.15,38.99,39.05,383544.0,37.4777,37.516,37.3627,37.4202,383544.0
2016-04-12 12:00:00,39.05,39.07,38.93,38.95,207164.0,37.4202,37.4394,37.3052,37.3244,207164.0
2016-04-12 12:30:00,38.96,39.08,38.95,39.07,244539.0,37.3339,37.4489,37.3244,37.4394,244539.0
2016-04-12 13:00:00,39.07,39.07,38.93,38.94,215929.0,37.4394,37.4394,37.3052,37.3148,215929.0
2016-04-12 13:30:00,38.93,39.1,38.89,39.09,248674.0,37.3052,37.4681,37.2669,37.4585,248674.0
2016-04-12 14:00:00,39.09,39.21,39.04,39.07,275401.0,37.4585,37.5735,37.4106,37.4394,275401.0
2016-04-12 14:30:00,39.07,39.25,39.06,39.25,273287.0,37.4394,37.6118,37.4298,37.6118,273287.0
2016-04-12 15:00:00,39.25,39.31,39.19,39.23,260926.0,37.6118,37.6693,37.5543,37.5927,260926.0
2016-04-12 15:30:00,39.23,39.26,39.15,39.19,793280.0,37.5927,37.6214,37.516,37.5543,793280.0
2016-04-13 09:30:00,39.31,39.34,38.89,39.13,1434425.0,37.6693,37.6981,37.2669,37.4969,1434425.0
2016-04-13 10:00:00,39.13,39.54,39.12,39.4,2748150.0,37.4969,37.8897,37.4873,37.7556,2748150.0
2016-04-13 10:30:00,39.4,39.78,39.34,39.69,1359399.0,37.7556,38.1197,37.6981,38.0335,1359399.0
2016-04-13 11:00:00,39.68,39.85,39.53,39.84,640790.0,38.0239,38.1868,37.8802,38.1772,640790.0
2016-04-13 11:30:00,39.84,39.96,39.72,39.82,563964.0,38.1772,38.2922,38.0622,38.1581,563964.0
2016-04-13 12:00:00,39.82,39.85,39.74,39.74,365759.0,38.1581,38.1868,38.0814,38.0814,365759.0
2016-04-13 12:30:00,39.73,39.79,39.69,39.75,355260.0,38.0718,38.1293,38.0335,38.091,355260.0
2016-04-13 13:00:00,39.74,39.81,39.63,39.67,422404.0,38.0814,38.1485,37.976,38.0143,422404.0
2016-04-13 13:30:00,39.67,39.73,39.64,39.73,281346.0,38.0143,38.0718,37.9856,38.0718,281346.0
2016-04-13 14:00:00,39.73,39.89,39.67,39.87,326091.0,38.0718,38.2251,38.0143,38.206,326091.0
2016-04-13 14:30:00,39.87,39.95,39.77,39.78,453433.0,38.206,38.2826,38.1101,38.1197,453433.0
2016-04-13 15:00:00,39.78,39.99,39.76,39.97,490838.0,38.1197,38.321,38.1006,38.3018,490838.0
2016-04-13 15:30:00,39.98,40.01,39.85,39.95,1783546.0,38.3114,38.3401,38.1868,38.2826,1783546.0
2016-04-14 09:30:00,40.34,41.66,40.24,41.28,2463467.0,38.6564,39.9213,38.5605,39.5571,2463467.0
2016-04-14 10:00:00,41.28,41.6,41.14,41.32,1335849.0,39.5571,39.8638,39.423,39.5954,1335849.0
2016-04-14 10:30:00,41.33,41.38,40.73,40.83,812964.0,39.605,39.6529,39.0301,39.1259,812964.0
2016-04-14 11:00:00,40.83,41.28,40.8,41.27,450867.0,39.1259,39.5571,39.0972,39.5475,450867.0
2016-04-14 11:30:00,41.27,41.48,41.26,41.29,536050.0,39.5475,39.7488,39.538,39.5667,536050.0
2016-04-14 12:00:00,41.3,41.45,41.24,41.37,385253.0,39.5763,39.72,39.5188,39.6434,385253.0
2016-04-14 12:30:00,41.36,41.37,41.23,41.26,287140.0,39.6338,39.6434,39.5092,39.538,287140.0
2016-04-14 13:00:00,41.26,41.31,41.22,41.25,270588.0,39.538,39.5859,39.4996,39.5284,270588.0
2016-04-14 13:30:00,41.26,41.3,41.22,41.24,309483.0,39.538,39.5763,39.4996,39.5188,309483.0
2016-04-14 14:00:00,41.25,41.32,41.24,41.29,352687.0,39.5284,39.5954,39.5188,39.5667,352687.0
2016-04-14 14:30:00,41.28,41.29,41.14,41.23,314161.0,39.5571,39.5667,39.423,39.5092,314161.0
2016-04-14 15:00:00,41.22,41.27,41.2,41.22,369777.0,39.4996,39.5475,39.4805,39.4996,369777.0
2016-04-14 15:30:00,41.22,41.27,41.16,41.18,1333759.0,39.4996,39.5475,39.4421,39.4613,1333759.0
2016-04-15 09:30:00,41.29,41.36,40.83,40.98,1060893.0,39.5667,39.6338,39.1259,39.2696,1060893.0
2016-04-15 10:00:00,40.98,41.08,40.72,40.84,390456.0,39.2696,39.3655,39.0205,39.1355,390456.0
2016-04-15 10:30:00,40.84,41.02,40.72,41.02,397165.0,39.1355,39.308,39.0205,39.308,397165.0
2016-04-15 11:00:00,41.02,41.17,40.96,41.13,298656.0,39.308,39.4517,39.2505,39.4134,298656.0
2016-04-15 11:30:00,41.11,41.15,40.92,40.92,449756.0,39.3942,39.4325,39.2121,39.2121,449756.0
2016-04-15 12:00:00,40.92,41.11,40.92,40.96,353102.0,39.2121,39.3942,39.2121,39.2505,353102.0
2016-04-15 12:30:00,40.97,41.01,40.87,40.91,309783.0,39.2601,39.2984,39.1642,39.2026,309783.0
2016-04-15 13:00:00,40.9,41.01,40.85,40.99,215453.0,39.193,39.2984,39.1451,39.2792,215453.0
2016-04-15 13:30:00,40.99,41.05,40.95,41.03,280223.0,39.2792,39.3367,39.2409,39.3176,280223.0
2016-04-15 14:00:00,41.03,41.03,40.92,41.0,353851.0,39.3176,39.3176,39.2121,39.2888,353851.0
2016-04-15 14:30:00,41.0,41.03,40.95,41.01,324170.0,39.2888,39.3176,39.2409,39.2984,324170.0
2016-04-15 15:00:00,41.0,41.04,40.97,40.98,399763.0,39.2888,39.3271,39.2601,39.2696,399763.0
2016-04-15 15:30:00,40.98,41.02,40.9,40.91,917477.0,39.2696,39.308,39.193,39.2026,917477.0
2016-04-18 09:30:00,41.18,41.26,40.65,40.69,586570.0,39.4613,39.538,38.9534,38.9917,586570.0
2016-04-18 10:00:00,40.69,41.06,40.69,40.94,528937.0,38.9917,39.3463,38.9917,39.2313,528937.0
2016-04-18 10:30:00,40.93,41.06,40.82,40.83,324043.0,39.2217,39.3463,39.1163,39.1259,324043.0
2016-04-18 11:00:00,40.82,40.86,40.7,40.71,335742.0,39.1163,39.1546,39.0013,39.0109,335742.0
2016-04-18 11:30:00,40.71,40.74,40.43,40.67,436341.0,39.0109,39.0397,38.7426,38.9726,436341.0
2016-04-18 12:00:00,40.67,40.87,40.67,40.83,258829.0,38.9726,39.1642,38.9726,39.1259,258829.0
2016-04-18 12:30:00,40.83,40.89,40.8,40.81,231975.0,39.1259,39.1834,39.0972,39.1067,231975.0
2016-04-18 13:00:00,40.82,40.88,40.76,40.84,235973.0,39.1163,39.1738,39.0588,39.1355,235973.0
2016-04-18 13:30:00,40.84,40.84,40.72,40.75,232377.0,39.1355,39.1355,39.0205,39.0492,232377.0
2016-04-18 14:00:00,40.75,40.88,40.71,40.8,297550.0,39.0492,39.1738,39.0109,39.0972,297550.0
2016-04-18 14:30:00,40.79,40.9,40.79,40.89,286403.0,39.0876,39.193,39.0876,39.1834,286403.0
2016-04-18 15:00:00,40.89,40.92,40.84,40.92,257617.0,39.1834,39.2121,39.1355,39.2121,257617.0
2016-04-18 15:30:00,40.92,40.94,40.84,40.92,517873.0,39.2121,39.2313,39.1355,39.2121,517873.0
2016-04-19 09:30:00,40.99,41.71,40.96,41.7,938420.0,39.2792,39.9692,39.2505,39.9596,938420.0
2016-04-19 10:00:00,41.72,41.73,41.42,41.55,539216.0,39.9788,39.9883,39.6913,39.8159,539216.0
2016-04-19 10:30:00,41.55,41.76,41.55,41.72,449477.0,39.8159,40.0171,39.8159,39.9788,449477.0
2016-04-19 11:00:00,41.72,41.75,41.48,41.49,273834.0,39.9788,40.0075,39.7488,39.7584,273834.0
2016-04-19 11:30:00,41.49,41.51,41.21,41.21,556078.0,39.7584,39.7775,39.49,39.49,556078.0
2016-04-19 12:00:00,41.2,41.21,40.97,41.03,453011.0,39.4805,39.49,39.2601,39.3176,453011.0
2016-04-19 12:30:00,41.03,41.12,41.0,41.09,375025.0,39.3176,39.4038,39.2888,39.375,375025.0
2016-04-19 13:00:00,41.09,41.22,41.05,41.18,398952.0,39.375,39.4996,39.3367,39.4613,398952.0
2016-04-19 13:30:00,41.18,41.39,41.17,41.34,324063.0,39.4613,39.6625,39.4517,39.6146,324063.0
2016-04-19 14:00:00,41.33,41.35,41.26,41.27,283121.0,39.605,39.6242,39.538,39.5475,283121.0
2016-04-19 14:30:00,41.27,41.47,41.27,41.44,388815.0,39.5475,39.7392,39.5475,39.7104,388815.0
2016-04-19 15:00:00,41.43,41.49,41.37,41.38,347599.0,39.7009,39.7584,39.6434,39.6529,347599.0
2016-04-19 15:30:00,41.38,41.4,41.31,41.34,665978.0,39.6529,39.6721,39.5859,39.6146,665978.0
2016-04-20 09:30:00,41.36,41.7,41.36,41.67,578421.0,39.6338,39.9596,39.6338,39.9308,578421.0
2016-04-20 10:00:00,41.68,41.71,41.31,41.34,470518.0,39.9404,39.9692,39.5859,39.6146,470518.0
2016-04-20 10:30:00,41.35,41.41,41.11,41.37,383635.0,39.6242,39.6817,39.3942,39.6434,383635.0
2016-04-20 11:00:00,41.38,41.49,41.31,41.32,328243.0,39.6529,39.7584,39.5859,39.5954,328243.0
2016-04-20 11:30:00,41.32,41.34,41.18,41.24,320229.0,39.5954,39.6146,39.4613,39.5188,320229.0
2016-04-20 12:00:00,41.24,41.48,41.23,41.47,189610.0,39.5188,39.7488,39.5092,39.7392,189610.0
2016-04-20 12:30:00,41.47,41.48,41.36,41.48,202668.0,39.7392,39.7488,39.6338,39.7488,202668.0
2016-04-20 13:00:00,41.48,41.49,41.35,41.42,178480.0,39.7488,39.7584,39.6242,39.6913,178480.0
2016-04-20 13:30:00,41.41,41.51,41.41,41.48,204046.0,39.6817,39.7775,39.6817,39.7488,204046.0
2016-04-20 14:00:00,41.48,41.57,41.39,41.55,252036.0,39.7488,39.835,39.6625,39.8159,252036.0
2016-04-20 14:30:00,41.55,41.57,41.46,41.5,282080.0,39.8159,39.835,39.7296,39.7679,282080.0
2016-04-20 15:00:00,41.5,41.54,41.38,41.44,292316.0,39.7679,39.8063,39.6529,39.7104,292316.0
2016-04-20 15:30:00,41.44,41.47,41.25,41.26,779853.0,39.7104,39.7392,39.5284,39.538,779853.0
2016-04-21 09:30:00,40.8,40.93,40.04,40.26,998647.0,39.0972,39.2217,38.3689,38.5797,998647.0
2016-04-21 10:00:00,40.25,40.34,39.8,40.31,916997.0,38.5701,38.6564,38.1389,38.6276,916997.0
2016-04-21 10:30:00,40.31,40.41,40.17,40.22,535899.0,38.6276,38.7234,38.4934,38.5414,535899.0
2016-04-21 11:00:00,40.22,40.36,39.88,39.93,566501.0,38.5414,38.6755,38.2156,38.2635,566501.0
2016-04-21 11:30:00,39.93,40.16,39.84,39.9,753510.0,38.2635,38.4839,38.1772,38.2347,753510.0
2016-04-21 12:00:00,39.91,40.07,39.84,40.06,575594.0,38.2443,38.3976,38.1772,38.388,575594.0
2016-04-21 12:30:00,40.05,40.33,40.01,40.13,523992.0,38.3785,38.6468,38.3401,38.4551,523992.0
2016-04-21 13:00:00,40.13,40.2,40.02,40.11,458358.0,38.4551,38.5222,38.3497,38.436,458358.0
2016-04-21 13:30:00,40.12,40.14,39.94,39.96,384698.0,38.4455,38.4647,38.273,38.2922,384698.0
2016-04-21 14:00:00,39.96,40.17,39.92,40.08,535234.0,38.2922,38.4934,38.2539,38.4072,535234.0
2016-04-21 14:30:00,40.07,40.07,39.82,39.84,712888.0,38.3976,38.3976,38.1581,38.1772,712888.0
2016-04-21 15:00:00,39.85,39.91,39.81,39.88,910906.0,38.1868,38.2443,38.1485,38.2156,910906.0
2016-04-21 15:30:00,39.88,40.03,39.84,40.0,1910840.0,38.2156,38.3593,38.1772,38.3305,1910840.0
2016-04-22 09:30:00,37.68,38.3,37.01,37.54,4924439.0,36.1074,36.7015,35.4653,35.9732,4924439.0
2016-04-22 10:00:00,37.54,37.9,37.24,37.9,1951263.0,35.9732,36.3182,35.6857,36.3182,1951263.0
2016-04-22 10:30:00,37.9,37.92,37.43,37.74,1066490.0,36.3182,36.3374,35.8678,36.1649,1066490.0
2016-04-22 11:00:00,37.74,38.0,37.72,37.98,830522.0,36.1649,36.414,36.1457,36.3948,830522.0
2016-04-22 11:30:00,37.98,38.15,37.87,38.14,1203130.0,36.3948,36.5578,36.2894,36.5482,1203130.0
2016-04-22 12:00:00,38.13,38.26,38.01,38.05,953099.0,36.5386,36.6632,36.4236,36.4619,953099.0
2016-04-22 12:30:00,38.06,38.23,37.96,38.18,781026.0,36.4715,36.6344,36.3757,36.5865,781026.0
2016-04-22 13:00:00,38.18,38.26,38.17,38.24,798309.0,36.5865,36.6632,36.5769,36.644,798309.0
2016-04-22 13:30:00,38.24,38.39,38.21,38.29,756381.0,36.644,36.7877,36.6153,36.6919,756381.0
2016-04-22 14:00:00,38.29,38.4,38.19,38.39,612891.0,36.6919,36.7973,36.5961,36.7877,612891.0
2016-04-22 14:30:00,38.38,38.49,38.3,38.45,777667.0,36.7782,36.8836,36.7015,36.8452,777667.0
2016-04-22 15:00:00,38.46,38.46,38.26,38.3,1020353.0,36.8548,36.8548,36.6632,36.7015,1020353.0
2016-04-22 15:30:00,38.3,38.31,38.16,38.21,2531466.0,36.7015,36.7111,36.5673,36.6153,2531466.0
2016-04-25 09:30:00,38.17,38.4,37.58,37.61,1344800.0,36.5769,36.7973,36.0115,36.0403,1344800.0
2016-04-25 10:00:00,37.61,37.88,37.33,37.34,1033200.0,36.0403,36.299,35.772,35.7816,1033200.0
2016-04-25 10:30:00,37.34,37.53,37.26,37.39,890702.0,35.7816,35.9636,35.7049,35.8295,890702.0
2016-04-25 11:00:00,37.38,37.43,37.22,37.33,734909.0,35.8199,35.8678,35.6666,35.772,734909.0
2016-04-25 11:30:00,37.33,37.35,37.15,37.27,664125.0,35.772,35.7911,35.5995,35.7145,664125.0
2016-04-25 12:00:00,37.28,37.31,37.15,37.29,544700.0,35.7241,35.7528,35.5995,35.7336,544700.0
2016-04-25 12:30:00,37.3,37.32,37.16,37.3,469547.0,35.7432,35.7624,35.6091,35.7432,469547.0
2016-04-25 13:00:00,37.3,37.35,37.22,37.28,659099.0,35.7432,35.7911,35.6666,35.7241,659099.0
2016-04-25 13:30:00,37.28,37.3,37.12,37.13,727529.0,35.7241,35.7432,35.5707,35.5803,727529.0
2016-04-25 14:00:00,37.13,37.2,37.05,37.16,598526.0,35.5803,35.6474,35.5037,35.6091,598526.0
2016-04-25 14:30:00,37.16,37.19,37.07,37.16,576711.0,35.6091,35.6378,35.5228,35.6091,576711.0
2016-04-25 15:00:00,37.17,37.19,37.11,37.13,572392.0,35.6187,35.6378,35.5612,35.5803,572392.0
2016-04-25 15:30:00,37.13,37.18,36.91,36.99,2889066.0,35.5803,35.6282,35.3695,35.4462,2889066.0
2016-04-26 09:30:00,37.27,37.49,37.06,37.39,1116618.0,35.7145,35.9253,35.5132,35.8295,1116618.0
2016-04-26 10:00:00,37.4,37.44,36.58,36.7,1454406.0,35.8391,35.8774,35.0533,35.1683,1454406.0
2016-04-26 10:30:00,36.7,36.72,36.27,36.55,1731629.0,35.1683,35.1874,34.7562,35.0245,1731629.0
2016-04-26 11:00:00,36.55,36.69,36.51,36.56,802246.0,35.0245,35.1587,34.9862,35.0341,802246.0
2016-04-26 11:30:00,36.56,36.59,36.26,36.45,1232057.0,35.0341,35.0629,34.7466,34.9287,1232057.0
2016-04-26 12:00:00,36.45,36.78,36.41,36.77,564434.0,34.9287,35.2449,34.8904,35.2354,564434.0
2016-04-26 12:30:00,36.77,36.91,36.73,36.89,521891.0,35.2354,35.3695,35.197,35.3503,521891.0
2016-04-26 13:00:00,36.9,36.92,36.75,36.85,639752.0,35.3599,35.3791,35.2162,35.312,639752.0
2016-04-26 13:30:00,36.86,36.87,36.66,36.76,562971.0,35.3216,35.3312,35.1299,35.2258,562971.0
2016-04-26 14:00:00,36.76,36.9,36.74,36.75,776728.0,35.2258,35.3599,35.2066,35.2162,776728.0
2016-04-26 14:30:00,36.75,36.87,36.74,36.81,629426.0,35.2162,35.3312,35.2066,35.2737,629426.0
2016-04-26 15:00:00,36.8,36.85,36.76,36.79,1244720.0,35.2641,35.312,35.2258,35.2545,1244720.0
2016-04-26 15:30:00,36.79,37.01,36.78,36.92,2285704.0,35.2545,35.4653,35.2449,35.3791,2285704.0
2016-04-27 09:30:00,36.79,37.29,36.62,37.16,1055398.0,35.2545,35.7336,35.0916,35.6091,1055398.0
2016-04-27 10:00:00,37.17,37.17,36.57,36.71,1290832.0,35.6187,35.6187,35.0437,35.1779,1290832.0
2016-04-27 10:30:00,36.71,36.85,36.52,36.79,735528.0,35.1779,35.312,34.9958,35.2545,735528.0
2016-04-27 11:00:00,36.78,37.0,36.71,37.0,589992.0,35.2449,35.4558,35.1779,35.4558,589992.0
2016-04-27 11:30:00,37.0,37.0,36.63,36.73,1348628.0,35.4558,35.4558,35.1012,35.197,1348628.0
2016-04-27 12:00:00,36.73,36.82,36.66,36.69,460832.0,35.197,35.2833,35.1299,35.1587,460832.0
2016-04-27 12:30:00,36.68,36.72,36.65,36.66,468628.0,35.1491,35.1874,35.1204,35.1299,468628.0
2016-04-27 13:00:00,36.67,36.73,36.65,36.7,417954.0,35.1395,35.197,35.1204,35.1683,417954.0
2016-04-27 13:30:00,36.7,36.8,36.68,36.75,517180.0,35.1683,35.2641,35.1491,35.2162,517180.0
2016-04-27 14:00:00,36.75,36.88,36.66,36.77,833448.0,35.2162,35.3408,35.1299,35.2354,833448.0
2016-04-27 14:30:00,36.77,36.78,36.64,36.67,800986.0,35.2354,35.2449,35.1108,35.1395,800986.0
2016-04-27 15:00:00,36.67,36.84,36.67,36.76,1116814.0,35.1395,35.3024,35.1395,35.2258,1116814.0
2016-04-27 15:30:00,36.75,36.81,36.69,36.71,1821057.0,35.2162,35.2737,35.1587,35.1779,1821057.0
2016-04-28 09:30:00,37.04,37.09,36.38,36.5,1306844.0,35.4941,35.542,34.8616,34.9766,1306844.0
2016-04-28 10:00:00,36.5,36.55,36.18,36.28,1086411.0,34.9766,35.0245,34.67,34.7658,1086411.0
2016-04-28 10:30:00,36.28,36.48,36.28,36.48,477725.0,34.7658,34.9575,34.7658,34.9575,477725.0
2016-04-28 11:00:00,36.47,36.7,36.44,36.59,485604.0,34.9479,35.1683,34.9191,35.0629,485604.0
2016-04-28 11:30:00,36.59,36.66,36.48,36.53,227591.0,35.0629,35.1299,34.9575,35.0054,227591.0
2016-04-28 12:00:00,36.54,36.59,36.43,36.5,351667.0,35.015,35.0629,34.9095,34.9766,351667.0
2016-04-28 12:30:00,36.5,36.57,36.45,36.54,244550.0,34.9766,35.0437,34.9287,35.015,244550.0
2016-04-28 13:00:00,36.53,36.53,36.39,36.46,313216.0,35.0054,35.0054,34.8712,34.9383,313216.0
2016-04-28 13:30:00,36.45,36.52,36.42,36.52,473145.0,34.9287,34.9958,34.9,34.9958,473145.0
2016-04-28 14:00:00,36.52,36.55,36.42,36.49,522169.0,34.9958,35.0245,34.9,34.967,522169.0
2016-04-28 14:30:00,36.48,36.54,36.35,36.36,871464.0,34.9575,35.015,34.8329,34.8425,871464.0
2016-04-28 15:00:00,36.36,36.37,35.98,36.0,867583.0,34.8425,34.852,34.4783,34.4975,867583.0
2016-04-28 15:30:00,35.99,36.12,35.89,35.97,1623101.0,34.4879,34.6125,34.3921,34.4687,1623101.0
2016-04-29 09:30:00,35.84,35.84,35.05,35.14,1385198.0,34.3442,34.3442,33.5871,33.6734,1385198.0
2016-04-29 10:00:00,35.13,35.27,34.78,34.8,1711918.0,33.6638,33.798,33.3284,33.3476,1711918.0
2016-04-29 10:30:00,34.8,34.95,34.46,34.58,1484547.0,33.3476,33.4913,33.0218,33.1368,1484547.0
2016-04-29 11:00:00,34.58,34.62,34.36,34.39,1243273.0,33.1368,33.1751,32.9259,32.9547,1243273.0
2016-04-29 11:30:00,34.39,34.42,34.14,34.25,1005894.0,32.9547,32.9834,32.7151,32.8205,1005894.0
2016-04-29 12:00:00,34.26,34.44,34.15,34.31,998180.0,32.8301,33.0026,32.7247,32.878,998180.0
2016-04-29 12:30:00,34.3,34.47,34.22,34.26,740900.0,32.8684,33.0313,32.7918,32.8301,740900.0
2016-04-29 13:00:00,34.25,34.45,34.22,34.23,675973.0,32.8205,33.0122,32.7918,32.8014,675973.0
2016-04-29 13:30:00,34.22,34.32,34.1,34.18,927640.0,32.7918,32.8876,32.6768,32.7534,927640.0
2016-04-29 14:00:00,34.18,34.42,34.15,34.3,853875.0,32.7534,32.9834,32.7247,32.8684,853875.0
2016-04-29 14:30:00,34.3,34.36,34.2,34.34,715090.0,32.8684,32.9259,32.7726,32.9068,715090.0
2016-04-29 15:00:00,34.34,34.52,34.24,34.48,1407210.0,32.9068,33.0793,32.8109,33.0409,1407210.0
2016-04-29 15:30:00,34.48,34.71,34.46,34.69,2946566.0,33.0409,33.2613,33.0218,33.2422,2946566.0
2016-05-02 09:30:00,34.99,35.15,34.52,34.62,873404.0,33.627,33.7808,33.1753,33.2714,873404.0
2016-05-02 10:00:00,34.62,35.14,34.6,35.13,892715.0,33.2714,33.7712,33.2522,33.7616,892715.0
2016-05-02 10:30:00,35.13,35.17,34.69,34.81,566445.0,33.7616,33.8,33.3387,33.454,566445.0
2016-05-02 11:00:00,34.81,34.98,34.74,34.76,546623.0,33.454,33.6174,33.3868,33.406,546623.0
2016-05-02 11:30:00,34.75,34.94,34.75,34.83,449979.0,33.3964,33.579,33.3964,33.4733,449979.0
2016-05-02 12:00:00,34.83,34.85,34.7,34.72,332866.0,33.4733,33.4925,33.3483,33.3675,332866.0
2016-05-02 12:30:00,34.72,34.83,34.71,34.77,306876.0,33.3675,33.4733,33.3579,33.4156,306876.0
2016-05-02 13:00:00,34.77,34.9,34.75,34.84,287534.0,33.4156,33.5405,33.3964,33.4829,287534.0
2016-05-02 13:30:00,34.84,34.97,34.82,34.92,281630.0,33.4829,33.6078,33.4636,33.5598,281630.0
2016-05-02 14:00:00,34.92,34.93,34.81,34.84,417248.0,33.5598,33.5694,33.454,33.4829,417248.0
2016-05-02 14:30:00,34.83,34.85,34.62,34.69,588571.0,33.4733,33.4925,33.2714,33.3387,588571.0
2016-05-02 15:00:00,34.68,34.76,34.62,34.63,476272.0,33.3291,33.406,33.2714,33.281,476272.0
2016-05-02 15:30:00,34.63,34.63,34.4,34.43,2018716.0,33.281,33.281,33.06,33.0888,2018716.0
2016-05-03 09:30:00,34.76,34.77,34.02,34.35,1738919.0,33.406,33.4156,32.6948,33.012,1738919.0
2016-05-03 10:00:00,34.33,34.36,33.85,34.24,1200158.0,32.9927,33.0216,32.5314,32.9062,1200158.0
2016-05-03 10:30:00,34.24,34.6,34.12,34.43,877836.0,32.9062,33.2522,32.7909,33.0888,877836.0
2016-05-03 11:00:00,34.44,34.45,34.19,34.28,599412.0,33.0985,33.1081,32.8582,32.9447,599412.0
2016-05-03 11:30:00,34.27,34.55,34.21,34.52,451450.0,32.9351,33.2042,32.8774,33.1753,451450.0
2016-05-03 12:00:00,34.52,34.59,34.33,34.35,381344.0,33.1753,33.2426,32.9927,33.012,381344.0
2016-05-03 12:30:00,34.34,34.5,34.34,34.48,346443.0,33.0023,33.1561,33.0023,33.1369,346443.0
2016-05-03 13:00:00,34.48,34.56,34.44,34.55,560415.0,33.1369,33.2138,33.0985,33.2042,560415.0
2016-05-03 13:30:00,34.54,34.71,34.46,34.62,598443.0,33.1946,33.3579,33.1177,33.2714,598443.0
2016-05-03 14:00:00,34.62,34.66,34.35,34.47,454095.0,33.2714,33.3099,33.012,33.1273,454095.0
2016-05-03 14:30:00,34.47,34.57,34.39,34.48,553814.0,33.1273,33.2234,33.0504,33.1369,553814.0
2016-05-03 15:00:00,34.48,34.61,34.47,34.57,591956.0,33.1369,33.2618,33.1273,33.2234,591956.0
2016-05-03 15:30:00,34.56,34.6,34.42,34.58,1239686.0,33.2138,33.2522,33.0792,33.233,1239686.0
2016-05-04 09:30:00,34.14,34.3,33.62,33.93,1424105.0,32.8101,32.9639,32.3104,32.6083,1424105.0
2016-05-04 10:00:00,33.96,33.98,33.56,33.62,1432204.0,32.6371,32.6564,32.2527,32.3104,1432204.0
2016-05-04 10:30:00,33.61,33.66,33.34,33.58,1495380.0,32.3008,32.3488,32.0413,32.272,1495380.0
2016-05-04 11:00:00,33.57,33.74,33.23,33.32,1033648.0,32.2623,32.4257,31.9356,32.0221,1033648.0
2016-05-04 11:30:00,33.31,33.62,33.28,33.47,657518.0,32.0125,32.3104,31.9836,32.1662,657518.0
2016-05-04 12:00:00,33.46,33.58,33.44,33.58,433450.0,32.1566,32.272,32.1374,32.272,433450.0
2016-05-04 12:30:00,33.58,33.61,33.38,33.39,502474.0,32.272,32.3008,32.0797,32.0894,502474.0
2016-05-04 13:00:00,33.39,33.46,33.26,33.4,415758.0,32.0894,32.1566,31.9644,32.099,415758.0
2016-05-04 13:30:00,33.41,33.42,33.15,33.24,1049677.0,32.1086,32.1182,31.8587,31.9452,1049677.0
2016-05-04 14:00:00,33.23,33.23,33.07,33.23,832352.0,31.9356,31.9356,31.7818,31.9356,832352.0
2016-05-04 14:30:00,33.22,33.23,33.02,33.05,615090.0,31.926,31.9356,31.7338,31.7626,615090.0
2016-05-04 15:00:00,33.04,33.15,33.0,33.09,874381.0,31.753,31.8587,31.7145,31.801,874381.0
2016-05-04 15:30:00,33.09,33.25,33.06,33.21,1337371.0,31.801,31.9548,31.7722,31.9164,1337371.0
2016-05-05 09:30:00,33.29,33.52,32.73,33.39,1429855.0,31.9932,32.2143,31.4551,32.0894,1429855.0
2016-05-05 10:00:00,33.38,33.42,32.87,32.88,1011981.0,32.0797,32.1182,31.5896,31.5992,1011981.0
2016-05-05 10:30:00,32.88,33.23,32.8,33.2,1158386.0,31.5992,31.9356,31.5223,31.9068,1158386.0
2016-05-05 11:00:00,33.19,33.3,33.03,33.03,716050.0,31.8971,32.0029,31.7434,31.7434,716050.0
2016-05-05 11:30:00,33.02,33.27,32.98,33.18,596902.0,31.7338,31.974,31.6953,31.8875,596902.0
2016-05-05 12:00:00,33.18,33.22,33.06,33.07,409238.0,31.8875,31.926,31.7722,31.7818,409238.0
2016-05-05 12:30:00,33.07,33.15,33.07,33.08,287018.0,31.7818,31.8587,31.7818,31.7914,287018.0
2016-05-05 13:00:00,33.08,33.1,32.9,32.91,703757.0,31.7914,31.8106,31.6184,31.628,703757.0
2016-05-05 13:30:00,32.91,33.0,32.91,32.92,432853.0,31.628,31.7145,31.628,31.6377,432853.0
2016-05-05 14:00:00,32.92,33.05,32.91,32.99,467059.0,31.6377,31.7626,31.628,31.7049,467059.0
2016-05-05 14:30:00,32.99,33.0,32.93,32.96,550495.0,31.7049,31.7145,31.6473,31.6761,550495.0
2016-05-05 15:00:00,32.95,33.01,32.91,32.95,608546.0,31.6665,31.7242,31.628,31.6665,608546.0
2016-05-05 15:30:00,32.95,32.98,32.77,32.8,2125216.0,31.6665,31.6953,31.4935,31.5223,2125216.0
2016-05-06 09:30:00,32.65,33.1,32.65,32.73,1034157.0,31.3782,31.8106,31.3782,31.4551,1034157.0
2016-05-06 10:00:00,32.73,32.85,32.31,32.41,1215665.0,31.4551,31.5704,31.0514,31.1475,1215665.0
2016-05-06 10:30:00,32.41,32.46,32.19,32.34,1140579.0,31.1475,31.1956,30.9361,31.0803,1140579.0
2016-05-06 11:00:00,32.34,32.52,32.28,32.34,989455.0,31.0803,31.2532,31.0226,31.0803,989455.0
2016-05-06 11:30:00,32.33,32.34,32.22,32.25,627000.0,31.0706,31.0803,30.9649,30.9938,627000.0
2016-05-06 12:00:00,32.25,32.46,32.23,32.27,581807.0,30.9938,31.1956,30.9745,31.013,581807.0
2016-05-06 12:30:00,32.27,32.34,32.21,32.22,611761.0,31.013,31.0803,30.9553,30.9649,611761.0
2016-05-06 13:00:00,32.21,32.54,32.21,32.43,655464.0,30.9553,31.2725,30.9553,31.1667,655464.0
2016-05-06 13:30:00,32.43,32.74,32.41,32.73,754025.0,31.1667,31.4647,31.1475,31.4551,754025.0
2016-05-06 14:00:00,32.73,33.07,32.67,33.06,844934.0,31.4551,31.7818,31.3974,31.7722,844934.0
2016-05-06 14:30:00,33.06,33.15,32.95,32.95,585788.0,31.7722,31.8587,31.6665,31.6665,585788.0
2016-05-06 15:00:00,32.95,33.15,32.94,33.07,1002388.0,31.6665,31.8587,31.6569,31.7818,1002388.0
2016-05-06 15:30:00,33.06,33.11,32.98,33.03,1628986.0,31.7722,31.8203,31.6953,31.7434,1628986.0
2016-05-09 09:30:00,32.97,33.8,32.97,33.29,1148401.0,31.6857,32.4834,31.6857,31.9932,1148401.0
2016-05-09 10:00:00,33.29,33.46,33.08,33.16,563389.0,31.9932,32.1566,31.7914,31.8683,563389.0
2016-05-09 10:30:00,33.16,33.35,33.07,33.31,505908.0,31.8683,32.0509,31.7818,32.0125,505908.0
2016-05-09 11:00:00,33.3,33.34,33.14,33.31,461621.0,32.0029,32.0413,31.8491,32.0125,461621.0
2016-05-09 11:30:00,33.32,33.4,33.21,33.37,293871.0,32.0221,32.099,31.9164,32.0701,293871.0
2016-05-09 12:00:00,33.37,33.41,33.22,33.28,304304.0,32.0701,32.1086,31.926,31.9836,304304.0
2016-05-09 12:30:00,33.28,33.32,33.15,33.22,307090.0,31.9836,32.0221,31.8587,31.926,307090.0
2016-05-09 13:00:00,33.21,33.22,33.08,33.17,420191.0,31.9164,31.926,31.7914,31.8779,420191.0
2016-05-09 13:30:00,33.17,33.26,33.09,33.13,366323.0,31.8779,31.9644,31.801,31.8395,366323.0
2016-05-09 14:00:00,33.13,33.22,33.03,33.05,481388.0,31.8395,31.926,31.7434,31.7626,481388.0
2016-05-09 14:30:00,33.05,33.32,33.05,33.32,546884.0,31.7626,32.0221,31.7626,32.0221,546884.0
2016-05-09 15:00:00,33.32,33.33,33.14,33.16,452609.0,32.0221,32.0317,31.8491,31.8683,452609.0
2016-05-09 15:30:00,33.16,33.17,32.94,32.95,1697461.0,31.8683,31.8779,31.6569,31.6665,1697461.0
2016-05-10 09:30:00,33.25,33.55,33.09,33.32,882920.0,31.9548,32.2431,31.801,32.0221,882920.0
2016-05-10 10:00:00,33.33,33.5,33.18,33.43,639559.0,32.0317,32.1951,31.8875,32.1278,639559.0
2016-05-10 10:30:00,33.43,33.63,33.42,33.52,578744.0,32.1278,32.32,32.1182,32.2143,578744.0
2016-05-10 11:00:00,33.52,33.58,33.46,33.5,477244.0,32.2143,32.272,32.1566,32.1951,477244.0
2016-05-10 11:30:00,33.5,33.5,33.35,33.39,471921.0,32.1951,32.1951,32.0509,32.0894,471921.0
2016-05-10 12:00:00,33.39,33.7,33.39,33.66,606968.0,32.0894,32.3873,32.0894,32.3488,606968.0
2016-05-10 12:30:00,33.67,33.68,33.6,33.66,356586.0,32.3584,32.3681,32.2912,32.3488,356586.0
2016-05-10 13:00:00,33.66,33.77,33.6,33.66,572223.0,32.3488,32.4545,32.2912,32.3488,572223.0
2016-05-10 13:30:00,33.66,33.7,33.63,33.65,272690.0,32.3488,32.3873,32.32,32.3392,272690.0
2016-05-10 14:00:00,33.65,33.7,33.59,33.61,397247.0,32.3392,32.3873,32.2816,32.3008,397247.0
2016-05-10 14:30:00,33.6,33.7,33.59,33.65,409935.0,32.2912,32.3873,32.2816,32.3392,409935.0
2016-05-10 15:00:00,33.64,33.78,33.64,33.77,578338.0,32.3296,32.4642,32.3296,32.4545,578338.0
2016-05-10 15:30:00,33.77,33.8,33.71,33.77,993442.0,32.4545,32.4834,32.3969,32.4545,993442.0
2016-05-11 09:30:00,33.67,34.04,33.59,33.7,872781.0,32.3584,32.714,32.2816,32.3873,872781.0
2016-05-11 10:00:00,33.7,33.79,33.55,33.65,646942.0,32.3873,32.4738,32.2431,32.3392,646942.0
2016-05-11 10:30:00,33.66,33.72,33.52,33.71,498293.0,32.3488,32.4065,32.2143,32.3969,498293.0
2016-05-11 11:00:00,33.71,33.71,33.49,33.52,416154.0,32.3969,32.3969,32.1855,32.2143,416154.0
2016-05-11 11:30:00,33.52,33.6,33.44,33.47,376001.0,32.2143,32.2912,32.1374,32.1662,376001.0
2016-05-11 12:00:00,33.48,33.49,33.39,33.43,314705.0,32.1758,32.1855,32.0894,32.1278,314705.0
2016-05-11 12:30:00,33.43,33.45,33.29,33.36,283651.0,32.1278,32.147,31.9932,32.0605,283651.0
2016-05-11 13:00:00,33.36,33.39,33.09,33.11,477000.0,32.0605,32.0894,31.801,31.8203,477000.0
2016-05-11 13:30:00,33.11,33.14,33.01,33.09,376527.0,31.8203,31.8491,31.7242,31.801,376527.0
2016-05-11 14:00:00,33.08,33.09,32.99,33.03,479941.0,31.7914,31.801,31.7049,31.7434,479941.0
2016-05-11 14:30:00,33.02,33.03,32.94,32.95,560676.0,31.7338,31.7434,31.6569,31.6665,560676.0
2016-05-11 15:00:00,32.96,33.02,32.93,32.97,601097.0,31.6761,31.7338,31.6473,31.6857,601097.0
2016-05-11 15:30:00,32.98,33.01,32.85,32.86,1437067.0,31.6953,31.7242,31.5704,31.58,1437067.0
2016-05-12 09:30:00,33.02,33.02,32.67,32.67,870908.0,31.7338,31.7338,31.3974,31.3974,870908.0
2016-05-12 10:00:00,32.67,32.73,32.37,32.38,956911.0,31.3974,31.4551,31.1091,31.1187,956911.0
2016-05-12 10:30:00,32.37,32.43,32.22,32.3,691945.0,31.1091,31.1667,30.9649,31.0418,691945.0
2016-05-12 11:00:00,32.3,32.31,31.92,32.01,935472.0,31.0418,31.0514,30.6766,30.7631,935472.0
2016-05-12 11:30:00,32.0,32.09,31.67,31.71,979816.0,30.7535,30.84,30.4364,30.4748,979816.0
2016-05-12 12:00:00,31.71,31.75,31.6,31.65,1016944.0,30.4748,30.5132,30.3691,30.4171,1016944.0
2016-05-12 12:30:00,31.65,31.74,31.45,31.69,707525.0,30.4171,30.5036,30.2249,30.4556,707525.0
2016-05-12 13:00:00,31.7,31.72,31.4,31.47,434524.0,30.4652,30.4844,30.1769,30.2441,434524.0
2016-05-12 13:30:00,31.46,31.56,31.31,31.55,643626.0,30.2345,30.3306,30.0904,30.321,643626.0
2016-05-12 14:00:00,31.56,31.83,31.54,31.73,1158406.0,30.3306,30.5901,30.3114,30.494,1158406.0
2016-05-12 14:30:00,31.72,31.82,31.7,31.77,682969.0,30.4844,30.5805,30.4652,30.5325,682969.0
2016-05-12 15:00:00,31.77,31.77,31.46,31.49,1199818.0,30.5325,30.5325,30.2345,30.2634,1199818.0
2016-05-12 15:30:00,31.49,31.58,31.29,31.34,2526498.0,30.2634,30.3499,30.0712,30.1192,2526498.0
2016-05-13 09:30:00,31.09,32.01,31.08,31.92,1221346.0,29.8789,30.7631,29.8693,30.6766,1221346.0
2016-05-13 10:00:00,31.92,32.0,31.69,31.7,795810.0,30.6766,30.7535,30.4556,30.4652,795810.0
2016-05-13 10:30:00,31.7,31.75,31.45,31.72,912670.0,30.4652,30.5132,30.2249,30.4844,912670.0
2016-05-13 11:00:00,31.71,31.87,31.64,31.79,481260.0,30.4748,30.6286,30.4075,30.5517,481260.0
2016-05-13 11:30:00,31.79,31.86,31.6,31.73,419942.0,30.5517,30.619,30.3691,30.494,419942.0
2016-05-13 12:00:00,31.72,31.76,31.57,31.73,395757.0,30.4844,30.5228,30.3402,30.494,395757.0
2016-05-13 12:30:00,31.73,31.77,31.56,31.61,311320.0,30.494,30.5325,30.3306,30.3787,311320.0
2016-05-13 13:00:00,31.62,31.82,31.59,31.69,1380454.0,30.3883,30.5805,30.3595,30.4556,1380454.0
2016-05-13 13:30:00,31.68,31.7,31.46,31.49,340558.0,30.446,30.4652,30.2345,30.2634,340558.0
2016-05-13 14:00:00,31.49,31.66,31.46,31.6,432554.0,30.2634,30.4267,30.2345,30.3691,432554.0
2016-05-13 14:30:00,31.59,31.67,31.46,31.66,538442.0,30.3595,30.4364,30.2345,30.4267,538442.0
2016-05-13 15:00:00,31.66,31.69,31.61,31.65,502728.0,30.4267,30.4556,30.3787,30.4171,502728.0
2016-05-13 15:30:00,31.65,31.66,31.5,31.51,1425017.0,30.4171,30.4267,30.273,30.2826,1425017.0
2016-05-16 09:30:00,31.83,32.28,31.2,31.38,1674657.0,30.5901,31.0226,29.9847,30.1576,1674657.0
2016-05-16 10:00:00,31.38,31.53,30.99,31.22,1328962.0,30.1576,30.3018,29.7828,30.0039,1328962.0
2016-05-16 10:30:00,31.23,31.66,31.22,31.66,1032845.0,30.0135,30.4267,30.0039,30.4267,1032845.0
2016-05-16 11:00:00,31.66,32.04,31.64,32.03,1070940.0,30.4267,30.7919,30.4075,30.7823,1070940.0
2016-05-16 11:30:00,32.03,32.15,31.93,32.14,505720.0,30.7823,30.8977,30.6862,30.888,505720.0
2016-05-16 12:00:00,32.13,32.13,31.92,31.94,499795.0,30.8784,30.8784,30.6766,30.6958,499795.0
2016-05-16 12:30:00,31.93,32.04,31.93,31.98,407669.0,30.6862,30.7919,30.6862,30.7343,407669.0
2016-05-16 13:00:00,31.98,32.01,31.82,31.84,480375.0,30.7343,30.7631,30.5805,30.5997,480375.0
2016-05-16 13:30:00,31.84,31.92,31.8,31.88,497260.0,30.5997,30.6766,30.5613,30.6382,497260.0
2016-05-16 14:00:00,31.88,32.01,31.78,32.0,579042.0,30.6382,30.7631,30.5421,30.7535,579042.0
2016-05-16 14:30:00,32.0,32.05,31.97,32.05,498115.0,30.7535,30.8015,30.7247,30.8015,498115.0
2016-05-16 15:00:00,32.05,32.3,32.04,32.17,1267927.0,30.8015,31.0418,30.7919,30.9169,1267927.0
2016-05-16 15:30:00,32.17,32.2,32.07,32.12,1367074.0,30.9169,30.9457,30.8208,30.8688,1367074.0
2016-05-17 09:30:00,32.25,33.1,32.02,32.99,1661578.0,30.9938,31.8106,30.7727,31.7049,1661578.0
2016-05-17 10:00:00,32.99,33.26,32.88,33.05,1228474.0,31.7049,31.9644,31.5992,31.7626,1228474.0
2016-05-17 10:30:00,33.04,33.29,32.91,33.05,853383.0,31.753,31.9932,31.628,31.7626,853383.0
2016-05-17 11:00:00,33.05,33.18,32.81,32.82,779596.0,31.7626,31.8875,31.5319,31.5416,779596.0
2016-05-17 11:30:00,32.81,33.06,32.81,33.0,721054.0,31.5319,31.7722,31.5319,31.7145,721054.0
2016-05-17 12:00:00,32.99,33.04,32.91,32.92,557207.0,31.7049,31.753,31.628,31.6377,557207.0
2016-05-17 12:30:00,32.93,33.02,32.86,33.01,447918.0,31.6473,31.7338,31.58,31.7242,447918.0
2016-05-17 13:00:00,33.01,33.03,32.9,32.95,467201.0,31.7242,31.7434,31.6184,31.6665,467201.0
2016-05-17 13:30:00,32.96,33.01,32.83,32.85,542116.0,31.6761,31.7242,31.5512,31.5704,542116.0
2016-05-17 14:00:00,32.85,32.91,32.53,32.54,832715.0,31.5704,31.628,31.2629,31.2725,832715.0
2016-05-17 14:30:00,32.53,32.56,32.32,32.44,810585.0,31.2629,31.2917,31.061,31.1764,810585.0
2016-05-17 15:00:00,32.44,32.61,32.43,32.51,967705.0,31.1764,31.3397,31.1667,31.2436,967705.0
2016-05-17 15:30:00,32.5,32.69,32.5,32.64,2002084.0,31.234,31.4166,31.234,31.3686,2002084.0
2016-05-18 09:30:00,32.78,32.79,32.34,32.77,660168.0,31.5031,31.5127,31.0803,31.4935,660168.0
2016-05-18 10:00:00,32.77,33.36,32.76,33.27,1216305.0,31.4935,32.0605,31.4839,31.974,1216305.0
2016-05-18 10:30:00,33.27,33.29,32.97,33.0,538127.0,31.974,31.9932,31.6857,31.7145,538127.0
2016-05-18 11:00:00,33.01,33.07,32.85,33.06,501747.0,31.7242,31.7818,31.5704,31.7722,501747.0
2016-05-18 11:30:00,33.06,33.1,32.8,32.81,631603.0,31.7722,31.8106,31.5223,31.5319,631603.0
2016-05-18 12:00:00,32.81,32.82,32.62,32.64,362415.0,31.5319,31.5416,31.3493,31.3686,362415.0
2016-05-18 12:30:00,32.64,32.8,32.63,32.8,280673.0,31.3686,31.5223,31.359,31.5223,280673.0
2016-05-18 13:00:00,32.8,32.87,32.73,32.75,337977.0,31.5223,31.5896,31.4551,31.4743,337977.0
2016-05-18 13:30:00,32.76,33.0,32.75,32.94,538865.0,31.4839,31.7145,31.4743,31.6569,538865.0
2016-05-18 14:00:00,32.93,32.94,32.53,32.56,730282.0,31.6473,31.6569,31.2629,31.2917,730282.0
2016-05-18 14:30:00,32.56,32.77,32.45,32.74,506706.0,31.2917,31.4935,31.186,31.4647,506706.0
2016-05-18 15:00:00,32.75,32.85,32.48,32.48,538130.0,31.4743,31.5704,31.2148,31.2148,538130.0
2016-05-18 15:30:00,32.49,32.62,32.48,32.61,894418.0,31.2244,31.3493,31.2148,31.3397,894418.0
2016-05-19 09:30:00,32.28,32.59,32.0,32.05,691220.0,31.0226,31.3205,30.7535,30.8015,691220.0
2016-05-19 10:00:00,32.06,32.19,31.91,32.14,719289.0,30.8112,30.9361,30.667,30.888,719289.0
2016-05-19 10:30:00,32.14,32.43,32.14,32.17,935125.0,30.888,31.1667,30.888,30.9169,935125.0
2016-05-19 11:00:00,32.18,32.2,32.0,32.05,559501.0,30.9265,30.9457,30.7535,30.8015,559501.0
2016-05-19 11:30:00,32.06,32.07,31.71,31.74,661817.0,30.8112,30.8208,30.4748,30.5036,661817.0
2016-05-19 12:00:00,31.74,32.01,31.69,31.79,417253.0,30.5036,30.7631,30.4556,30.5517,417253.0
2016-05-19 12:30:00,31.8,31.83,31.69,31.72,335135.0,30.5613,30.5901,30.4556,30.4844,335135.0
2016-05-19 13:00:00,31.73,31.89,31.73,31.83,282488.0,30.494,30.6478,30.494,30.5901,282488.0
2016-05-19 13:30:00,31.83,32.03,31.83,31.89,434419.0,30.5901,30.7823,30.5901,30.6478,434419.0
2016-05-19 14:00:00,31.9,32.01,31.89,31.96,325972.0,30.6574,30.7631,30.6478,30.7151,325972.0
2016-05-19 14:30:00,31.95,31.98,31.75,31.76,478891.0,30.7054,30.7343,30.5132,30.5228,478891.0
2016-05-19 15:00:00,31.76,32.07,31.75,32.05,513886.0,30.5228,30.8208,30.5132,30.8015,513886.0
2016-05-19 15:30:00,32.05,32.26,32.03,32.15,1395795.0,30.8015,31.0034,30.7823,30.8977,1395795.0
2016-05-20 09:30:00,32.3,32.81,32.26,32.6,1133444.0,31.0418,31.5319,31.0034,31.3301,1133444.0
2016-05-20 10:00:00,32.6,32.67,32.39,32.4,567179.0,31.3301,31.3974,31.1283,31.1379,567179.0
2016-05-20 10:30:00,32.4,32.65,32.36,32.44,341838.0,31.1379,31.3782,31.0995,31.1764,341838.0
2016-05-20 11:00:00,32.44,32.47,32.3,32.38,507153.0,31.1764,31.2052,31.0418,31.1187,507153.0
2016-05-20 11:30:00,32.38,32.53,32.25,32.31,485605.0,31.1187,31.2629,30.9938,31.0514,485605.0
2016-05-20 12:00:00,32.32,32.34,32.2,32.22,329348.0,31.061,31.0803,30.9457,30.9649,329348.0
2016-05-20 12:30:00,32.23,32.27,32.14,32.15,290909.0,30.9745,31.013,30.888,30.8977,290909.0
2016-05-20 13:00:00,32.16,32.27,32.12,32.2,288085.0,30.9073,31.013,30.8688,30.9457,288085.0
2016-05-20 13:30:00,32.19,32.2,32.11,32.19,264530.0,30.9361,30.9457,30.8592,30.9361,264530.0
2016-05-20 14:00:00,32.2,32.25,32.13,32.19,368439.0,30.9457,30.9938,30.8784,30.9361,368439.0
2016-05-20 14:30:00,32.2,32.21,32.08,32.11,302263.0,30.9457,30.9553,30.8304,30.8592,302263.0
2016-05-20 15:00:00,32.11,32.16,32.0,32.01,498956.0,30.8592,30.9073,30.7535,30.7631,498956.0
2016-05-20 15:30:00,32.0,32.08,31.95,32.01,1139626.0,30.7535,30.8304,30.7054,30.7631,1139626.0
2016-05-23 09:30:00,32.03,32.2,31.83,32.0,946389.0,30.7823,30.9457,30.5901,30.7535,946389.0
2016-05-23 10:00:00,32.0,32.29,31.98,32.09,484757.0,30.7535,31.0322,30.7343,30.84,484757.0
2016-05-23 10:30:00,32.09,32.23,32.02,32.08,378316.0,30.84,30.9745,30.7727,30.8304,378316.0
2016-05-23 11:00:00,32.07,32.19,32.01,32.04,394986.0,30.8208,30.9361,30.7631,30.7919,394986.0
2016-05-23 11:30:00,32.05,32.06,31.89,31.94,319684.0,30.8015,30.8112,30.6478,30.6958,319684.0
2016-05-23 12:00:00,31.94,32.1,31.92,32.07,334885.0,30.6958,30.8496,30.6766,30.8208,334885.0
2016-05-23 12:30:00,32.06,32.1,32.03,32.06,198732.0,30.8112,30.8496,30.7823,30.8112,198732.0
2016-05-23 13:00:00,32.07,32.1,32.02,32.04,303293.0,30.8208,30.8496,30.7727,30.7919,303293.0
2016-05-23 13:30:00,32.02,32.06,31.98,31.99,264658.0,30.7727,30.8112,30.7343,30.7439,264658.0
2016-05-23 14:00:00,31.99,32.02,31.93,31.98,298024.0,30.7439,30.7727,30.6862,30.7343,298024.0
2016-05-23 14:30:00,31.98,32.01,31.93,31.93,330001.0,30.7343,30.7631,30.6862,30.6862,330001.0
2016-05-23 15:00:00,31.93,31.95,31.8,31.81,310673.0,30.6862,30.7054,30.5613,30.5709,310673.0
2016-05-23 15:30:00,31.82,31.85,31.7,31.73,903779.0,30.5805,30.6093,30.4652,30.494,903779.0
2016-05-24 09:30:00,31.89,32.18,31.85,31.99,685496.0,30.6478,30.9265,30.6093,30.7439,685496.0
2016-05-24 10:00:00,32.0,32.11,31.88,31.99,608826.0,30.7535,30.8592,30.6382,30.7439,608826.0
2016-05-24 10:30:00,31.98,32.02,31.87,31.89,527411.0,30.7343,30.7727,30.6286,30.6478,527411.0
2016-05-24 11:00:00,31.88,32.08,31.86,32.06,459750.0,30.6382,30.8304,30.619,30.8112,459750.0
2016-05-24 11:30:00,32.07,32.07,31.93,31.97,464303.0,30.8208,30.8208,30.6862,30.7247,464303.0
2016-05-24 12:00:00,31.97,31.99,31.89,31.93,262603.0,30.7247,30.7439,30.6478,30.6862,262603.0
2016-05-24 12:30:00,31.94,32.09,31.92,32.08,390688.0,30.6958,30.84,30.6766,30.8304,390688.0
2016-05-24 13:00:00,32.09,32.19,32.03,32.18,506141.0,30.84,30.9361,30.7823,30.9265,506141.0
2016-05-24 13:30:00,32.18,32.2,32.06,32.14,270496.0,30.9265,30.9457,30.8112,30.888,270496.0
2016-05-24 14:00:00,32.14,32.2,32.07,32.07,338675.0,30.888,30.9457,30.8208,30.8208,338675.0
2016-05-24 14:30:00,32.08,32.21,32.07,32.18,373911.0,30.8304,30.9553,30.8208,30.9265,373911.0
2016-05-24 15:00:00,32.17,32.28,32.17,32.23,405725.0,30.9169,31.0226,30.9169,30.9745,405725.0
2016-05-24 15:30:00,32.23,32.26,32.14,32.15,813942.0,30.9745,31.0034,30.888,30.8977,813942.0
2016-05-25 09:30:00,32.39,32.9,32.35,32.76,1010804.0,31.1283,31.6184,31.0899,31.4839,1010804.0
2016-05-25 10:00:00,32.76,32.87,32.66,32.84,552393.0,31.4839,31.5896,31.3878,31.5608,552393.0
2016-05-25 10:30:00,32.84,32.9,32.68,32.82,646679.0,31.5608,31.6184,31.407,31.5416,646679.0
2016-05-25 11:00:00,32.82,32.83,32.65,32.66,388606.0,31.5416,31.5512,31.3782,31.3878,388606.0
2016-05-25 11:30:00,32.66,32.69,32.45,32.58,546160.0,31.3878,31.4166,31.186,31.3109,546160.0
2016-05-25 12:00:00,32.58,32.61,32.46,32.48,225827.0,31.3109,31.3397,31.1956,31.2148,225827.0
2016-05-25 12:30:00,32.48,32.56,32.43,32.44,210562.0,31.2148,31.2917,31.1667,31.1764,210562.0
2016-05-25 13:00:00,32.44,32.51,32.34,32.34,383874.0,31.1764,31.2436,31.0803,31.0803,383874.0
2016-05-25 13:30:00,32.34,32.41,32.3,32.3,350582.0,31.0803,31.1475,31.0418,31.0418,350582.0
2016-05-25 14:00:00,32.31,32.34,32.14,32.22,444636.0,31.0514,31.0803,30.888,30.9649,444636.0
2016-05-25 14:30:00,32.21,32.23,32.12,32.12,387900.0,30.9553,30.9745,30.8688,30.8688,387900.0
2016-05-25 15:00:00,32.12,32.19,32.1,32.18,869553.0,30.8688,30.9361,30.8496,30.9265,869553.0
2016-05-25 15:30:00,32.18,32.27,32.14,32.16,678548.0,30.9265,31.013,30.888,30.9073,678548.0
2016-05-26 09:30:00,32.13,32.35,31.65,31.7,795060.0,30.8784,31.0899,30.4171,30.4652,795060.0
2016-05-26 10:00:00,31.7,31.76,31.52,31.63,714866.0,30.4652,30.5228,30.2922,30.3979,714866.0
2016-05-26 10:30:00,31.64,31.68,31.47,31.49,579894.0,30.4075,30.446,30.2441,30.2634,579894.0
2016-05-26 11:00:00,31.48,31.52,31.37,31.5,485593.0,30.2538,30.2922,30.148,30.273,485593.0
2016-05-26 11:30:00,31.5,31.6,31.45,31.5,454460.0,30.273,30.3691,30.2249,30.273,454460.0
2016-05-26 12:00:00,31.5,31.53,31.47,31.51,345688.0,30.273,30.3018,30.2441,30.2826,345688.0
2016-05-26 12:30:00,31.51,31.66,31.5,31.61,293393.0,30.2826,30.4267,30.273,30.3787,293393.0
2016-05-26 13:00:00,31.61,31.72,31.58,31.68,370322.0,30.3787,30.4844,30.3499,30.446,370322.0
2016-05-26 13:30:00,31.68,31.72,31.66,31.7,320770.0,30.446,30.4844,30.4267,30.4652,320770.0
2016-05-26 14:00:00,31.69,31.71,31.64,31.67,212720.0,30.4556,30.4748,30.4075,30.4364,212720.0
2016-05-26 14:30:00,31.66,31.68,31.56,31.57,335036.0,30.4267,30.446,30.3306,30.3402,335036.0
2016-05-26 15:00:00,31.57,31.6,31.52,31.57,376179.0,30.3402,30.3691,30.2922,30.3402,376179.0
2016-05-26 15:30:00,31.57,31.58,31.48,31.5,1130305.0,30.3402,30.3499,30.2538,30.273,1130305.0
2016-05-27 09:30:00,31.6,31.82,31.43,31.46,1009904.0,30.3691,30.5805,30.2057,30.2345,1009904.0
2016-05-27 10:00:00,31.46,31.74,31.41,31.65,1392208.0,30.2345,30.5036,30.1865,30.4171,1392208.0
2016-05-27 10:30:00,31.65,31.76,31.56,31.59,685031.0,30.4171,30.5228,30.3306,30.3595,685031.0
2016-05-27 11:00:00,31.58,31.71,31.58,31.63,407556.0,30.3499,30.4748,30.3499,30.3979,407556.0
2016-05-27 11:30:00,31.63,31.66,31.52,31.64,454902.0,30.3979,30.4267,30.2922,30.4075,454902.0
2016-05-27 12:00:00,31.63,31.71,31.63,31.65,394311.0,30.3979,30.4748,30.3979,30.4171,394311.0
2016-05-27 12:30:00,31.65,31.71,31.6,31.69,442519.0,30.4171,30.4748,30.3691,30.4556,442519.0
2016-05-27 13:00:00,31.7,31.8,31.64,31.76,424121.0,30.4652,30.5613,30.4075,30.5228,424121.0
2016-05-27 13:30:00,31.76,31.84,31.7,31.8,375482.0,30.5228,30.5997,30.4652,30.5613,375482.0
2016-05-27 14:00:00,31.79,31.79,31.69,31.7,346426.0,30.5517,30.5517,30.4556,30.4652,346426.0
2016-05-27 14:30:00,31.69,31.82,31.66,31.78,299902.0,30.4556,30.5805,30.4267,30.5421,299902.0
2016-05-27 15:00:00,31.78,31.79,31.69,31.72,363208.0,30.5421,30.5517,30.4556,30.4844,363208.0
2016-05-27 15:30:00,31.72,31.74,31.59,31.65,1157326.0,30.4844,30.5036,30.3595,30.4171,1157326.0
2016-05-31 09:30:00,31.75,31.8,31.33,31.48,599950.0,30.5132,30.5613,30.1096,30.2538,599950.0
2016-05-31 10:00:00,31.48,31.53,31.38,31.51,574855.0,30.2538,30.3018,30.1576,30.2826,574855.0
2016-05-31 10:30:00,31.51,31.52,31.41,31.49,399670.0,30.2826,30.2922,30.1865,30.2634,399670.0
2016-05-31 11:00:00,31.5,31.52,31.44,31.48,510472.0,30.273,30.2922,30.2153,30.2538,510472.0
2016-05-31 11:30:00,31.47,31.52,31.41,31.49,417733.0,30.2441,30.2922,30.1865,30.2634,417733.0
2016-05-31 12:00:00,31.49,31.49,31.37,31.45,432109.0,30.2634,30.2634,30.148,30.2249,432109.0
2016-05-31 12:30:00,31.46,31.62,31.43,31.61,268852.0,30.2345,30.3883,30.2057,30.3787,268852.0
2016-05-31 13:00:00,31.62,31.83,31.59,31.77,432917.0,30.3883,30.5901,30.3595,30.5325,432917.0
2016-05-31 13:30:00,31.78,31.95,31.77,31.95,287632.0,30.5421,30.7054,30.5325,30.7054,287632.0
2016-05-31 14:00:00,31.95,31.95,31.8,31.89,462730.0,30.7054,30.7054,30.5613,30.6478,462730.0
2016-05-31 14:30:00,31.88,31.9,31.8,31.8,325663.0,30.6382,30.6574,30.5613,30.5613,325663.0
2016-05-31 15:00:00,31.8,31.95,31.76,31.92,447948.0,30.5613,30.7054,30.5228,30.6766,447948.0
2016-05-31 15:30:00,31.92,31.97,31.87,31.9,1325634.0,30.6766,30.7247,30.6286,30.6574,1325634.0
2016-06-01 09:30:00,31.94,32.26,31.73,31.82,854453.0,30.6958,31.0034,30.494,30.5805,854453.0
2016-06-01 10:00:00,31.82,32.11,31.82,31.87,511911.0,30.5805,30.8592,30.5805,30.6286,511911.0
2016-06-01 10:30:00,31.86,31.97,31.83,31.89,433770.0,30.619,30.7247,30.5901,30.6478,433770.0
2016-06-01 11:00:00,31.9,32.06,31.89,32.02,286823.0,30.6574,30.8112,30.6478,30.7727,286823.0
2016-06-01 11:30:00,32.02,32.04,31.94,31.95,231983.0,30.7727,30.7919,30.6958,30.7054,231983.0
2016-06-01 12:00:00,31.96,32.02,31.94,31.96,254988.0,30.7151,30.7727,30.6958,30.7151,254988.0
2016-06-01 12:30:00,31.96,32.02,31.91,31.99,287268.0,30.7151,30.7727,30.667,30.7439,287268.0
2016-06-01 13:00:00,31.99,32.0,31.92,31.97,268273.0,30.7439,30.7535,30.6766,30.7247,268273.0
2016-06-01 13:30:00,31.97,31.98,31.81,31.84,336481.0,30.7247,30.7343,30.5709,30.5997,336481.0
2016-06-01 14:00:00,31.84,32.04,31.82,32.04,505851.0,30.5997,30.7919,30.5805,30.7919,505851.0
2016-06-01 14:30:00,32.03,32.04,31.94,32.03,351729.0,30.7823,30.7919,30.6958,30.7823,351729.0
2016-06-01 15:00:00,32.03,32.05,31.98,32.02,282936.0,30.7823,30.8015,30.7343,30.7727,282936.0
2016-06-01 15:30:00,32.01,32.02,31.93,31.95,846232.0,30.7631,30.7727,30.6862,30.7054,846232.0
2016-06-02 09:30:00,31.67,31.98,31.57,31.84,757952.0,30.4364,30.7343,30.3402,30.5997,757952.0
2016-06-02 10:00:00,31.83,31.87,31.69,31.76,616243.0,30.5901,30.6286,30.4556,30.5228,616243.0
2016-06-02 10:30:00,31.76,31.91,31.76,31.83,358180.0,30.5228,30.667,30.5228,30.5901,358180.0
2016-06-02 11:00:00,31.84,32.05,31.84,31.98,341399.0,30.5997,30.8015,30.5997,30.7343,341399.0
2016-06-02 11:30:00,31.98,32.07,31.93,32.05,255590.0,30.7343,30.8208,30.6862,30.8015,255590.0
2016-06-02 12:00:00,32.05,32.05,31.87,31.89,222248.0,30.8015,30.8015,30.6286,30.6478,222248.0
2016-06-02 12:30:00,31.88,31.96,31.85,31.94,165572.0,30.6382,30.7151,30.6093,30.6958,165572.0
2016-06-02 13:00:00,31.94,31.95,31.85,31.86,356639.0,30.6958,30.7054,30.6093,30.619,356639.0
2016-06-02 13:30:00,31.86,31.89,31.79,31.84,317597.0,30.619,30.6478,30.5517,30.5997,317597.0
2016-06-02 14:00:00,31.85,31.87,31.81,31.82,469823.0,30.6093,30.6286,30.5709,30.5805,469823.0
2016-06-02 14:30:00,31.81,31.85,31.8,31.84,391341.0,30.5709,30.6093,30.5613,30.5997,391341.0
2016-06-02 15:00:00,31.85,31.86,31.7,31.72,849284.0,30.6093,30.619,30.4652,30.4844,849284.0
2016-06-02 15:30:00,31.72,31.75,31.62,31.67,1030599.0,30.4844,30.5132,30.3883,30.4364,1030599.0
2016-06-03 09:30:00,31.59,31.59,30.4,30.68,1943494.0,30.3595,30.3595,29.2158,29.4849,1943494.0
2016-06-03 10:00:00,30.68,30.68,30.37,30.5,1831959.0,29.4849,29.4849,29.187,29.3119,1831959.0
2016-06-03 10:30:00,30.49,30.61,30.42,30.47,802169.0,29.3023,29.4176,29.235,29.2831,802169.0
2016-06-03 11:00:00,30.47,30.6,30.46,30.6,748771.0,29.2831,29.408,29.2735,29.408,748771.0
2016-06-03 11:30:00,30.6,30.74,30.57,30.73,601410.0,29.408,29.5426,29.3792,29.533,601410.0
2016-06-03 12:00:00,30.74,30.81,30.69,30.7,492427.0,29.5426,29.6099,29.4945,29.5041,492427.0
2016-06-03 12:30:00,30.69,30.77,30.61,30.68,490329.0,29.4945,29.5714,29.4176,29.4849,490329.0
2016-06-03 13:00:00,30.69,30.85,30.68,30.76,444435.0,29.4945,29.6483,29.4849,29.5618,444435.0
2016-06-03 13:30:00,30.76,30.82,30.72,30.78,369041.0,29.5618,29.6195,29.5234,29.581,369041.0
2016-06-03 14:00:00,30.78,30.82,30.71,30.75,457592.0,29.581,29.6195,29.5137,29.5522,457592.0
2016-06-03 14:30:00,30.74,31.02,30.73,30.98,885590.0,29.5426,29.8117,29.533,29.7732,885590.0
2016-06-03 15:00:00,30.97,30.99,30.91,30.91,666141.0,29.7636,29.7828,29.706,29.706,666141.0
2016-06-03 15:30:00,30.91,30.97,30.8,30.81,1559195.0,29.706,29.7636,29.6002,29.6099,1559195.0
2016-06-06 09:30:00,30.77,30.81,30.38,30.65,808251.0,29.5714,29.6099,29.1966,29.4561,808251.0
2016-06-06 10:00:00,30.65,30.82,30.63,30.72,506559.0,29.4561,29.6195,29.4369,29.5234,506559.0
2016-06-06 10:30:00,30.72,30.84,30.71,30.82,349949.0,29.5234,29.6387,29.5137,29.6195,349949.0
2016-06-06 11:00:00,30.81,30.81,30.71,30.74,378247.0,29.6099,29.6099,29.5137,29.5426,378247.0
2016-06-06 11:30:00,30.73,30.87,30.73,30.83,389501.0,29.533,29.6675,29.533,29.6291,389501.0
2016-06-06 12:00:00,30.83,30.94,30.78,30.87,420204.0,29.6291,29.7348,29.581,29.6675,420204.0
2016-06-06 12:30:00,30.86,30.94,30.77,30.85,419666.0,29.6579,29.7348,29.5714,29.6483,419666.0
2016-06-06 13:00:00,30.85,31.1,30.83,31.06,473914.0,29.6483,29.8886,29.6291,29.8501,473914.0
2016-06-06 13:30:00,31.06,31.09,30.99,31.08,593463.0,29.8501,29.8789,29.7828,29.8693,593463.0
2016-06-06 14:00:00,31.08,31.17,31.07,31.16,429936.0,29.8693,29.9558,29.8597,29.9462,429936.0
2016-06-06 14:30:00,31.16,31.18,31.09,31.16,538047.0,29.9462,29.9654,29.8789,29.9462,538047.0
2016-06-06 15:00:00,31.17,31.21,31.13,31.14,525715.0,29.9558,29.9943,29.9174,29.927,525715.0
2016-06-06 15:30:00,31.14,31.3,31.14,31.27,1586123.0,29.927,30.0808,29.927,30.0519,1586123.0
2016-06-07 09:30:00,31.37,32.0,31.1,31.96,1271573.0,30.148,30.7535,29.8886,30.7151,1271573.0
2016-06-07 10:00:00,31.97,32.48,31.91,32.47,1177565.0,30.7247,31.2148,30.667,31.2052,1177565.0
2016-06-07 10:30:00,32.47,32.67,32.4,32.53,1001967.0,31.2052,31.3974,31.1379,31.2629,1001967.0
2016-06-07 11:00:00,32.52,32.67,32.45,32.58,830852.0,31.2532,31.3974,31.186,31.3109,830852.0
2016-06-07 11:30:00,32.59,32.87,32.58,32.8,710362.0,31.3205,31.5896,31.3109,31.5223,710362.0
2016-06-07 12:00:00,32.8,32.87,32.55,32.6,657353.0,31.5223,31.5896,31.2821,31.3301,657353.0
2016-06-07 12:30:00,32.61,32.67,32.56,32.6,576242.0,31.3397,31.3974,31.2917,31.3301,576242.0
2016-06-07 13:00:00,32.59,32.67,32.55,32.65,721097.0,31.3205,31.3974,31.2821,31.3782,721097.0
2016-06-07 13:30:00,32.64,32.67,32.56,32.56,480358.0,31.3686,31.3974,31.2917,31.2917,480358.0
2016-06-07 14:00:00,32.57,32.59,32.45,32.45,492393.0,31.3013,31.3205,31.186,31.186,492393.0
2016-06-07 14:30:00,32.45,32.59,32.39,32.43,493373.0,31.186,31.3205,31.1283,31.1667,493373.0
2016-06-07 15:00:00,32.43,32.54,32.43,32.5,618951.0,31.1667,31.2725,31.1667,31.234,618951.0
2016-06-07 15:30:00,32.5,32.5,32.3,32.37,2098033.0,31.234,31.234,31.0418,31.1091,2098033.0
2016-06-08 09:30:00,32.63,32.94,32.22,32.88,1109564.0,31.359,31.6569,30.9649,31.5992,1109564.0
2016-06-08 10:00:00,32.88,32.97,32.62,32.86,780693.0,31.5992,31.6857,31.3493,31.58,780693.0
2016-06-08 10:30:00,32.85,32.95,32.75,32.76,532042.0,31.5704,31.6665,31.4743,31.4839,532042.0
2016-06-08 11:00:00,32.77,32.79,32.22,32.23,1613429.0,31.4935,31.5127,30.9649,30.9745,1613429.0
2016-06-08 11:30:00,32.23,32.53,32.23,32.42,519401.0,30.9745,31.2629,30.9745,31.1571,519401.0
2016-06-08 12:00:00,32.41,32.54,32.38,32.52,288063.0,31.1475,31.2725,31.1187,31.2532,288063.0
2016-06-08 12:30:00,32.52,32.58,32.5,32.53,224824.0,31.2532,31.3109,31.234,31.2629,224824.0
2016-06-08 13:00:00,32.54,32.57,32.39,32.39,310966.0,31.2725,31.3013,31.1283,31.1283,310966.0
2016-06-08 13:30:00,32.39,32.47,32.32,32.39,233850.0,31.1283,31.2052,31.061,31.1283,233850.0
2016-06-08 14:00:00,32.39,32.4,32.29,32.32,287500.0,31.1283,31.1379,31.0322,31.061,287500.0
2016-06-08 14:30:00,32.33,32.56,32.3,32.52,515926.0,31.0706,31.2917,31.0418,31.2532,515926.0
2016-06-08 15:00:00,32.51,32.56,32.46,32.5,335078.0,31.2436,31.2917,31.1956,31.234,335078.0
2016-06-08 15:30:00,32.5,32.56,32.49,32.51,744448.0,31.234,31.2917,31.2244,31.2436,744448.0
2016-06-09 09:30:00,32.3,33.42,32.25,33.38,1359149.0,31.0418,32.1182,30.9938,32.0797,1359149.0
2016-06-09 10:00:00,33.39,33.5,33.22,33.42,982229.0,32.0894,32.1951,31.926,32.1182,982229.0
2016-06-09 10:30:00,33.41,33.41,33.16,33.3,583506.0,32.1086,32.1086,31.8683,32.0029,583506.0
2016-06-09 11:00:00,33.29,33.4,33.21,33.4,400875.0,31.9932,32.099,31.9164,32.099,400875.0
2016-06-09 11:30:00,33.39,33.43,33.3,33.38,411154.0,32.0894,32.1278,32.0029,32.0797,411154.0
2016-06-09 12:00:00,33.37,33.4,33.18,33.23,324923.0,32.0701,32.099,31.8875,31.9356,324923.0
2016-06-09 12:30:00,33.22,33.37,33.17,33.29,243559.0,31.926,32.0701,31.8779,31.9932,243559.0
2016-06-09 13:00:00,33.3,33.43,33.28,33.34,283509.0,32.0029,32.1278,31.9836,32.0413,283509.0
2016-06-09 13:30:00,33.34,33.39,33.29,33.39,259214.0,32.0413,32.0894,31.9932,32.0894,259214.0
2016-06-09 14:00:00,33.39,33.44,33.34,33.39,339811.0,32.0894,32.1374,32.0413,32.0894,339811.0
2016-06-09 14:30:00,33.39,33.55,33.39,33.49,474262.0,32.0894,32.2431,32.0894,32.1855,474262.0
2016-06-09 15:00:00,33.49,33.58,33.47,33.48,421985.0,32.1855,32.272,32.1662,32.1758,421985.0
2016-06-09 15:30:00,33.48,33.5,33.37,33.4,1134070.0,32.1758,32.1951,32.0701,32.099,1134070.0
2016-06-10 09:30:00,32.8,33.09,32.64,32.81,1125768.0,31.5223,31.801,31.3686,31.5319,1125768.0
2016-06-10 10:00:00,32.81,33.16,32.77,33.04,676168.0,31.5319,31.8683,31.4935,31.753,676168.0
2016-06-10 10:30:00,33.05,33.3,32.99,33.24,747161.0,31.7626,32.0029,31.7049,31.9452,747161.0
2016-06-10 11:00:00,33.23,33.38,33.2,33.35,464756.0,31.9356,32.0797,31.9068,32.0509,464756.0
2016-06-10 11:30:00,33.35,33.42,33.31,33.41,514832.0,32.0509,32.1182,32.0125,32.1086,514832.0
2016-06-10 12:00:00,33.41,33.48,33.35,33.37,451693.0,32.1086,32.1758,32.0509,32.0701,451693.0
2016-06-10 12:30:00,33.37,33.45,33.31,33.35,331622.0,32.0701,32.147,32.0125,32.0509,331622.0
2016-06-10 13:00:00,33.35,33.37,33.23,33.23,234376.0,32.0509,32.0701,31.9356,31.9356,234376.0
2016-06-10 13:30:00,33.23,33.24,32.99,32.99,352026.0,31.9356,31.9452,31.7049,31.7049,352026.0
2016-06-10 14:00:00,32.99,33.08,32.99,33.02,334302.0,31.7049,31.7914,31.7049,31.7338,334302.0
2016-06-10 14:30:00,33.02,33.22,33.0,33.12,638240.0,31.7338,31.926,31.7145,31.8299,638240.0
2016-06-10 15:00:00,33.13,33.16,33.08,33.16,337279.0,31.8395,31.8683,31.7914,31.8683,337279.0
2016-06-10 15:30:00,33.16,33.21,33.09,33.14,1037172.0,31.8683,31.9164,31.801,31.8491,1037172.0
2016-06-13 09:30:00,32.99,32.99,31.94,32.11,1415571.0,31.7049,31.7049,30.6958,30.8592,1415571.0
2016-06-13 10:00:00,32.11,32.13,31.94,32.01,790624.0,30.8592,30.8784,30.6958,30.7631,790624.0
2016-06-13 10:30:00,32.01,32.18,31.86,31.86,731654.0,30.7631,30.9265,30.619,30.619,731654.0
2016-06-13 11:00:00,31.86,31.97,31.81,31.95,644095.0,30.619,30.7247,30.5709,30.7054,644095.0
2016-06-13 11:30:00,31.96,31.97,31.74,31.75,527004.0,30.7151,30.7247,30.5036,30.5132,527004.0
2016-06-13 12:00:00,31.75,31.87,31.74,31.76,509183.0,30.5132,30.6286,30.5036,30.5228,509183.0
2016-06-13 12:30:00,31.76,31.78,31.64,31.73,549164.0,30.5228,30.5421,30.4075,30.494,549164.0
2016-06-13 13:00:00,31.74,31.86,31.7,31.82,323618.0,30.5036,30.619,30.4652,30.5805,323618.0
2016-06-13 13:30:00,31.82,31.92,31.81,31.81,424524.0,30.5805,30.6766,30.5709,30.5709,424524.0
2016-06-13 14:00:00,31.82,31.88,31.76,31.79,342977.0,30.5805,30.6382,30.5228,30.5517,342977.0
2016-06-13 14:30:00,31.8,31.93,31.78,31.83,393910.0,30.5613,30.6862,30.5421,30.5901,393910.0
2016-06-13 15:00:00,31.83,31.89,31.8,31.87,410798.0,30.5901,30.6478,30.5613,30.6286,410798.0
2016-06-13 15:30:00,31.87,31.94,31.76,31.79,1159158.0,30.6286,30.6958,30.5228,30.5517,1159158.0
2016-06-14 09:30:00,31.81,31.97,31.5,31.62,1162583.0,30.5709,30.7247,30.273,30.3883,1162583.0
2016-06-14 10:00:00,31.62,31.66,31.22,31.25,825174.0,30.3883,30.4267,30.0039,30.0327,825174.0
2016-06-14 10:30:00,31.24,31.31,30.86,30.9,803058.0,30.0231,30.0904,29.6579,29.6963,803058.0
2016-06-14 11:00:00,30.91,30.93,30.59,30.69,1067898.0,29.706,29.7252,29.3984,29.4945,1067898.0
2016-06-14 11:30:00,30.68,30.72,30.44,30.48,836168.0,29.4849,29.5234,29.2543,29.2927,836168.0
2016-06-14 12:00:00,30.48,30.75,30.45,30.71,620015.0,29.2927,29.5522,29.2639,29.5137,620015.0
2016-06-14 12:30:00,30.71,30.73,30.46,30.5,632090.0,29.5137,29.533,29.2735,29.3119,632090.0
2016-06-14 13:00:00,30.5,30.52,30.33,30.34,972079.0,29.3119,29.3311,29.1485,29.1582,972079.0
2016-06-14 13:30:00,30.34,30.47,30.16,30.21,859817.0,29.1582,29.2831,28.9852,29.0332,859817.0
2016-06-14 14:00:00,30.21,30.37,30.21,30.28,797400.0,29.0332,29.187,29.0332,29.1005,797400.0
2016-06-14 14:30:00,30.27,30.29,30.02,30.06,840682.0,29.0909,29.1101,28.8506,28.8891,840682.0
2016-06-14 15:00:00,30.06,30.36,30.05,30.3,1077835.0,28.8891,29.1774,28.8795,29.1197,1077835.0
2016-06-14 15:30:00,30.29,30.42,30.26,30.36,1750975.0,29.1101,29.235,29.0813,29.1774,1750975.0
2016-06-15 09:30:00,30.65,31.1,30.65,30.86,1388185.0,29.4561,29.8886,29.4561,29.6579,1388185.0
2016-06-15 10:00:00,30.86,31.02,30.74,30.74,580547.0,29.6579,29.8117,29.5426,29.5426,580547.0
2016-06-15 10:30:00,30.75,30.83,30.68,30.76,458624.0,29.5522,29.6291,29.4849,29.5618,458624.0
2016-06-15 11:00:00,30.76,30.82,30.54,30.54,446233.0,29.5618,29.6195,29.3504,29.3504,446233.0
2016-06-15 11:30:00,30.53,30.77,30.51,30.74,428562.0,29.3408,29.5714,29.3215,29.5426,428562.0
2016-06-15 12:00:00,30.73,30.79,30.62,30.78,309148.0,29.533,29.5906,29.4273,29.581,309148.0
2016-06-15 12:30:00,30.79,30.91,30.77,30.88,387847.0,29.5906,29.706,29.5714,29.6771,387847.0
2016-06-15 13:00:00,30.88,30.92,30.76,30.83,266898.0,29.6771,29.7156,29.5618,29.6291,266898.0
2016-06-15 13:30:00,30.82,30.86,30.78,30.83,185337.0,29.6195,29.6579,29.581,29.6291,185337.0
2016-06-15 14:00:00,30.84,30.89,30.59,30.61,611242.0,29.6387,29.6867,29.3984,29.4176,611242.0
2016-06-15 14:30:00,30.6,30.71,30.54,30.69,443112.0,29.408,29.5137,29.3504,29.4945,443112.0
2016-06-15 15:00:00,30.68,30.77,30.66,30.71,438538.0,29.4849,29.5714,29.4657,29.5137,438538.0
2016-06-15 15:30:00,30.72,30.75,30.45,30.49,976547.0,29.5234,29.5522,29.2639,29.3023,976547.0
2016-06-16 09:30:00,29.8,29.8,29.26,29.31,2469126.0,28.6392,28.6392,28.1202,28.1683,2469126.0
2016-06-16 10:00:00,29.3,29.55,29.25,29.35,1886358.0,28.1587,28.3989,28.1106,28.2067,1886358.0
2016-06-16 10:30:00,29.36,29.37,29.21,29.33,1149771.0,28.2163,28.2259,28.0722,28.1875,1149771.0
2016-06-16 11:00:00,29.32,29.46,29.25,29.42,883005.0,28.1779,28.3124,28.1106,28.274,883005.0
2016-06-16 11:30:00,29.42,29.44,29.16,29.19,932034.0,28.274,28.2932,28.0241,28.053,932034.0
2016-06-16 12:00:00,29.19,29.27,29.02,29.19,1267587.0,28.053,28.1298,27.8896,28.053,1267587.0
2016-06-16 12:30:00,29.19,29.3,29.09,29.27,852410.0,28.053,28.1587,27.9569,28.1298,852410.0
2016-06-16 13:00:00,29.27,29.36,29.25,29.26,599183.0,28.1298,28.2163,28.1106,28.1202,599183.0
2016-06-16 13:30:00,29.25,29.3,29.1,29.13,602564.0,28.1106,28.1587,27.9665,27.9953,602564.0
2016-06-16 14:00:00,29.13,29.28,29.11,29.22,649205.0,27.9953,28.1394,27.9761,28.0818,649205.0
2016-06-16 14:30:00,29.21,29.35,29.15,29.31,581243.0,28.0722,28.2067,28.0145,28.1683,581243.0
2016-06-16 15:00:00,29.32,29.4,29.23,29.23,1196185.0,28.1779,28.2548,28.0914,28.0914,1196185.0
2016-06-16 15:30:00,29.24,29.28,29.08,29.13,3605077.0,28.101,28.1394,27.9472,27.9953,3605077.0
2016-06-17 09:30:00,29.1,29.37,28.85,29.05,2470752.0,27.9665,28.2259,27.7262,27.9184,2470752.0
2016-06-17 10:00:00,29.05,29.55,29.04,29.45,1256896.0,27.9184,28.3989,27.9088,28.3028,1256896.0
2016-06-17 10:30:00,29.44,29.5,29.27,29.32,514527.0,28.2932,28.3509,28.1298,28.1779,514527.0
2016-06-17 11:00:00,29.32,29.42,29.26,29.27,430767.0,28.1779,28.274,28.1202,28.1298,430767.0
2016-06-17 11:30:00,29.27,29.4,29.11,29.18,518207.0,28.1298,28.2548,27.9761,28.0433,518207.0
2016-06-17 12:00:00,29.17,29.3,29.15,29.3,320307.0,28.0337,28.1587,28.0145,28.1587,320307.0
2016-06-17 12:30:00,29.3,29.34,29.21,29.25,333591.0,28.1587,28.1971,28.0722,28.1106,333591.0
2016-06-17 13:00:00,29.25,29.3,29.21,29.22,338701.0,28.1106,28.1587,28.0722,28.0818,338701.0
2016-06-17 13:30:00,29.23,29.36,29.21,29.29,307457.0,28.0914,28.2163,28.0722,28.1491,307457.0
2016-06-17 14:00:00,29.29,29.33,29.23,29.29,383909.0,28.1491,28.1875,28.0914,28.1491,383909.0
2016-06-17 14:30:00,29.29,29.44,29.27,29.34,385710.0,28.1491,28.2932,28.1298,28.1971,385710.0
2016-06-17 15:00:00,29.34,29.35,29.2,29.24,571453.0,28.1971,28.2067,28.0626,28.101,571453.0
2016-06-17 15:30:00,29.24,29.35,29.23,29.34,1923294.0,28.101,28.2067,28.0914,28.1971,1923294.0
2016-06-20 09:30:00,29.75,30.23,29.73,30.19,1618132.0,28.5911,29.0524,28.5719,29.014,1618132.0
2016-06-20 10:00:00,30.18,30.39,30.13,30.21,1026875.0,29.0044,29.2062,28.9563,29.0332,1026875.0
2016-06-20 10:30:00,30.21,30.24,30.11,30.19,565624.0,29.0332,29.0621,28.9371,29.014,565624.0
2016-06-20 11:00:00,30.18,30.18,30.0,30.06,495043.0,29.0044,29.0044,28.8314,28.8891,495043.0
2016-06-20 11:30:00,30.05,30.22,30.05,30.22,328635.0,28.8795,29.0428,28.8795,29.0428,328635.0
2016-06-20 12:00:00,30.22,30.23,30.11,30.19,294527.0,29.0428,29.0524,28.9371,29.014,294527.0
2016-06-20 12:30:00,30.18,30.19,30.09,30.12,209528.0,29.0044,29.014,28.9179,28.9467,209528.0
2016-06-20 13:00:00,30.12,30.15,29.93,29.93,420503.0,28.9467,28.9756,28.7641,28.7641,420503.0
2016-06-20 13:30:00,29.93,30.01,29.87,29.87,387492.0,28.7641,28.841,28.7065,28.7065,387492.0
2016-06-20 14:00:00,29.88,29.9,29.68,29.75,383284.0,28.7161,28.7353,28.5239,28.5911,383284.0
2016-06-20 14:30:00,29.75,29.8,29.67,29.79,416390.0,28.5911,28.6392,28.5143,28.6296,416390.0
2016-06-20 15:00:00,29.79,29.79,29.64,29.71,406051.0,28.6296,28.6296,28.4854,28.5527,406051.0
2016-06-20 15:30:00,29.71,29.85,29.68,29.71,908963.0,28.5527,28.6872,28.5239,28.5527,908963.0
2016-06-21 09:30:00,30.29,30.39,29.78,29.86,1494612.0,29.1101,29.2062,28.62,28.6969,1494612.0
2016-06-21 10:00:00,29.86,30.07,29.69,29.91,801700.0,28.6969,28.8987,28.5335,28.7449,801700.0
2016-06-21 10:30:00,29.91,30.13,29.69,30.11,868231.0,28.7449,28.9563,28.5335,28.9371,868231.0
2016-06-21 11:00:00,30.1,30.3,30.09,30.24,847625.0,28.9275,29.1197,28.9179,29.0621,847625.0
2016-06-21 11:30:00,30.24,30.26,29.99,30.11,461949.0,29.0621,29.0813,28.8218,28.9371,461949.0
2016-06-21 12:00:00,30.12,30.12,29.96,30.01,281654.0,28.9467,28.9467,28.793,28.841,281654.0
2016-06-21 12:30:00,30.01,30.02,29.95,29.95,268769.0,28.841,28.8506,28.7834,28.7834,268769.0
2016-06-21 13:00:00,29.95,30.1,29.95,30.01,240797.0,28.7834,28.9275,28.7834,28.841,240797.0
2016-06-21 13:30:00,30.01,30.03,29.95,29.99,253014.0,28.841,28.8602,28.7834,28.8218,253014.0
2016-06-21 14:00:00,29.99,30.04,29.96,30.01,382838.0,28.8218,28.8698,28.793,28.841,382838.0
2016-06-21 14:30:00,30.0,30.12,30.0,30.04,346499.0,28.8314,28.9467,28.8314,28.8698,346499.0
2016-06-21 15:00:00,30.04,30.14,30.0,30.13,387415.0,28.8698,28.9659,28.8314,28.9563,387415.0
2016-06-21 15:30:00,30.12,30.13,29.97,30.01,1451270.0,28.9467,28.9563,28.8026,28.841,1451270.0
2016-06-22 09:30:00,30.05,30.29,29.98,29.99,882251.0,28.8795,29.1101,28.8122,28.8218,882251.0
2016-06-22 10:00:00,29.99,30.12,29.95,30.07,516396.0,28.8218,28.9467,28.7834,28.8987,516396.0
2016-06-22 10:30:00,30.06,30.21,30.05,30.21,459742.0,28.8891,29.0332,28.8795,29.0332,459742.0
2016-06-22 11:00:00,30.2,30.27,30.13,30.27,494861.0,29.0236,29.0909,28.9563,29.0909,494861.0
2016-06-22 11:30:00,30.27,30.33,30.16,30.31,342278.0,29.0909,29.1485,28.9852,29.1293,342278.0
2016-06-22 12:00:00,30.3,30.31,30.13,30.17,317968.0,29.1197,29.1293,28.9563,28.9948,317968.0
2016-06-22 12:30:00,30.16,30.19,30.04,30.1,249648.0,28.9852,29.014,28.8698,28.9275,249648.0
2016-06-22 13:00:00,30.09,30.09,29.97,30.03,342245.0,28.9179,28.9179,28.8026,28.8602,342245.0
2016-06-22 13:30:00,30.03,30.04,30.0,30.0,289332.0,28.8602,28.8698,28.8314,28.8314,289332.0
2016-06-22 14:00:00,30.0,30.03,29.95,29.97,350370.0,28.8314,28.8602,28.7834,28.8026,350370.0
2016-06-22 14:30:00,29.97,29.97,29.82,29.85,493257.0,28.8026,28.8026,28.6584,28.6872,493257.0
2016-06-22 15:00:00,29.86,29.97,29.85,29.91,387847.0,28.6969,28.8026,28.6872,28.7449,387847.0
2016-06-22 15:30:00,29.91,29.98,29.88,29.88,860281.0,28.7449,28.8122,28.7161,28.7161,860281.0
2016-06-23 09:30:00,30.25,30.49,30.1,30.29,976426.0,29.0717,29.3023,28.9275,29.1101,976426.0
2016-06-23 10:00:00,30.3,30.34,30.0,30.01,607115.0,29.1197,29.1582,28.8314,28.841,607115.0
2016-06-23 10:30:00,30.02,30.12,29.86,30.07,538840.0,28.8506,28.9467,28.6969,28.8987,538840.0
2016-06-23 11:00:00,30.07,30.19,30.03,30.18,356070.0,28.8987,29.014,28.8602,29.0044,356070.0
2016-06-23 11:30:00,30.19,30.27,30.12,30.25,412493.0,29.014,29.0909,28.9467,29.0717,412493.0
2016-06-23 12:00:00,30.25,30.31,30.21,30.26,347823.0,29.0717,29.1293,29.0332,29.0813,347823.0
2016-06-23 12:30:00,30.26,30.32,29.77,30.23,1297205.0,29.0813,29.1389,28.6104,29.0524,1297205.0
2016-06-23 13:00:00,30.23,30.39,30.21,30.27,529487.0,29.0524,29.2062,29.0332,29.0909,529487.0
2016-06-23 13:30:00,30.26,30.34,30.22,30.25,395148.0,29.0813,29.1582,29.0428,29.0717,395148.0
2016-06-23 14:00:00,30.25,30.27,30.12,30.19,440408.0,29.0717,29.0909,28.9467,29.014,440408.0
2016-06-23 14:30:00,30.19,30.29,30.13,30.27,353759.0,29.014,29.1101,28.9563,29.0909,353759.0
2016-06-23 15:00:00,30.28,30.34,30.21,30.3,491815.0,29.1005,29.1582,29.0332,29.1197,491815.0
2016-06-23 15:30:00,30.29,30.35,30.25,30.33,1406181.0,29.1101,29.1678,29.0717,29.1485,1406181.0
2016-06-24 09:30:00,28.2,28.5,27.84,28.13,4953606.0,27.1015,27.3898,26.7555,27.0342,4953606.0
2016-06-24 10:00:00,28.13,28.34,28.03,28.32,2765514.0,27.0342,27.2361,26.9381,27.2168,2765514.0
2016-06-24 10:30:00,28.31,28.43,28.21,28.23,1675140.0,27.2072,27.3226,27.1111,27.1304,1675140.0
2016-06-24 11:00:00,28.24,28.36,28.12,28.18,1068325.0,27.14,27.2553,27.0246,27.0823,1068325.0
2016-06-24 11:30:00,28.18,28.2,28.0,28.08,1213556.0,27.0823,27.1015,26.9093,26.9862,1213556.0
2016-06-24 12:00:00,28.08,28.14,27.94,27.95,784938.0,26.9862,27.0439,26.8516,26.8613,784938.0
2016-06-24 12:30:00,27.96,28.05,27.87,27.89,604913.0,26.8709,26.9574,26.7844,26.8036,604913.0
2016-06-24 13:00:00,27.89,27.91,27.66,27.7,1116503.0,26.8036,26.8228,26.5826,26.621,1116503.0
2016-06-24 13:30:00,27.69,27.75,27.57,27.68,1111819.0,26.6114,26.669,26.4961,26.6018,1111819.0
2016-06-24 14:00:00,27.68,27.76,27.29,27.3,1513895.0,26.6018,26.6787,26.227,26.2366,1513895.0
2016-06-24 14:30:00,27.3,27.38,27.17,27.3,1335169.0,26.2366,26.3135,26.1116,26.2366,1335169.0
2016-06-24 15:00:00,27.3,27.35,27.12,27.15,1168493.0,26.2366,26.2846,26.0636,26.0924,1168493.0
2016-06-24 15:30:00,27.14,27.21,27.04,27.05,2820141.0,26.0828,26.1501,25.9867,25.9963,2820141.0
2016-06-27 09:30:00,26.87,26.87,25.39,25.39,3821239.0,25.8233,25.8233,24.401,24.401,3821239.0
2016-06-27 10:00:00,25.4,25.53,25.11,25.16,2341013.0,24.4106,24.5355,24.1319,24.1799,2341013.0
2016-06-27 10:30:00,25.16,25.4,24.97,24.99,2158275.0,24.1799,24.4106,23.9973,24.0166,2158275.0
2016-06-27 11:00:00,25.0,25.38,24.85,25.33,1901938.0,24.0262,24.3914,23.882,24.3433,1901938.0
2016-06-27 11:30:00,25.33,25.6,25.32,25.44,1444251.0,24.3433,24.6028,24.3337,24.449,1444251.0
2016-06-27 12:00:00,25.44,25.63,25.34,25.63,855496.0,24.449,24.6316,24.3529,24.6316,855496.0
2016-06-27 12:30:00,25.63,25.77,25.58,25.76,1001166.0,24.6316,24.7662,24.5836,24.7566,1001166.0
2016-06-27 13:00:00,25.76,25.76,25.5,25.58,1137798.0,24.7566,24.7566,24.5067,24.5836,1137798.0
2016-06-27 13:30:00,25.58,25.58,25.28,25.32,866735.0,24.5836,24.5836,24.2953,24.3337,866735.0
2016-06-27 14:00:00,25.32,25.38,25.18,25.28,1035604.0,24.3337,24.3914,24.1992,24.2953,1035604.0
2016-06-27 14:30:00,25.28,25.35,25.19,25.22,890883.0,24.2953,24.3625,24.2088,24.2376,890883.0
2016-06-27 15:00:00,25.22,25.43,25.22,25.28,1434121.0,24.2376,24.4394,24.2376,24.2953,1434121.0
2016-06-27 15:30:00,25.28,25.46,25.26,25.27,2468641.0,24.2953,24.4683,24.276,24.2857,2468641.0
2016-06-28 09:30:00,26.12,26.29,25.76,26.15,3655455.0,25.1025,25.2659,24.7566,25.1314,3655455.0
2016-06-28 10:00:00,26.15,26.32,25.98,26.01,1742033.0,25.1314,25.2948,24.968,24.9968,1742033.0
2016-06-28 10:30:00,26.02,26.34,25.85,26.21,1410732.0,25.0064,25.314,24.8431,25.189,1410732.0
2016-06-28 11:00:00,26.21,26.32,26.12,26.17,1238487.0,25.189,25.2948,25.1025,25.1506,1238487.0
2016-06-28 11:30:00,26.17,26.42,26.14,26.34,1068788.0,25.1506,25.3909,25.1218,25.314,1068788.0
2016-06-28 12:00:00,26.34,26.5,26.25,26.48,980951.0,25.314,25.4677,25.2275,25.4485,980951.0
2016-06-28 12:30:00,26.49,26.66,26.45,26.46,858113.0,25.4581,25.6215,25.4197,25.4293,858113.0
2016-06-28 13:00:00,26.46,26.48,26.35,26.41,590201.0,25.4293,25.4485,25.3236,25.3812,590201.0
2016-06-28 13:30:00,26.4,26.47,26.34,26.41,523260.0,25.3716,25.4389,25.314,25.3812,523260.0
2016-06-28 14:00:00,26.42,26.54,26.4,26.49,590162.0,25.3909,25.5062,25.3716,25.4581,590162.0
2016-06-28 14:30:00,26.48,26.8,26.46,26.74,1008444.0,25.4485,25.7561,25.4293,25.6984,1008444.0
2016-06-28 15:00:00,26.74,26.88,26.67,26.72,2043474.0,25.6984,25.8329,25.6311,25.6792,2043474.0
2016-06-28 15:30:00,26.72,26.81,26.69,26.77,2519036.0,25.6792,25.7657,25.6503,25.7272,2519036.0
2016-06-29 09:30:00,26.93,27.63,26.93,27.49,2269245.0,25.881,26.5537,25.881,26.4192,2269245.0
2016-06-29 10:00:00,27.5,27.63,27.39,27.41,1284394.0,26.4288,26.5537,26.3231,26.3423,1284394.0
2016-06-29 10:30:00,27.42,27.57,27.4,27.49,1038122.0,26.3519,26.4961,26.3327,26.4192,1038122.0
2016-06-29 11:00:00,27.49,27.72,27.47,27.66,947987.0,26.4192,26.6402,26.4,26.5826,947987.0
2016-06-29 11:30:00,27.66,27.73,27.58,27.64,674309.0,26.5826,26.6498,26.5057,26.5633,674309.0
2016-06-29 12:00:00,27.64,27.75,27.61,27.69,531990.0,26.5633,26.669,26.5345,26.6114,531990.0
2016-06-29 12:30:00,27.69,27.71,27.61,27.68,488117.0,26.6114,26.6306,26.5345,26.6018,488117.0
2016-06-29 13:00:00,27.67,27.83,27.65,27.78,676131.0,26.5922,26.7459,26.5729,26.6979,676131.0
2016-06-29 13:30:00,27.78,27.93,27.77,27.89,845861.0,26.6979,26.842,26.6883,26.8036,845861.0
2016-06-29 14:00:00,27.89,28.07,27.89,28.03,912681.0,26.8036,26.9766,26.8036,26.9381,912681.0
2016-06-29 14:30:00,28.03,28.04,27.85,27.89,945012.0,26.9381,26.9478,26.7652,26.8036,945012.0
2016-06-29 15:00:00,27.89,27.94,27.81,27.82,1065763.0,26.8036,26.8516,26.7267,26.7363,1065763.0
2016-06-29 15:30:00,27.83,27.84,27.66,27.7,2225594.0,26.7459,26.7555,26.5826,26.621,2225594.0
2016-06-30 09:30:00,27.86,27.94,27.62,27.77,1302100.0,26.7748,26.8516,26.5441,26.6883,1302100.0
2016-06-30 10:00:00,27.77,27.77,27.5,27.5,799908.0,26.6883,26.6883,26.4288,26.4288,799908.0
2016-06-30 10:30:00,27.51,27.69,27.49,27.69,658043.0,26.4384,26.6114,26.4192,26.6114,658043.0
2016-06-30 11:00:00,27.69,27.88,27.65,27.79,553750.0,26.6114,26.794,26.5729,26.7075,553750.0
2016-06-30 11:30:00,27.8,27.9,27.77,27.86,480622.0,26.7171,26.8132,26.6883,26.7748,480622.0
2016-06-30 12:00:00,27.86,27.99,27.85,27.92,465569.0,26.7748,26.8997,26.7652,26.8324,465569.0
2016-06-30 12:30:00,27.93,28.13,27.92,28.02,627378.0,26.842,27.0342,26.8324,26.9285,627378.0
2016-06-30 13:00:00,28.03,28.03,27.88,27.94,480793.0,26.9381,26.9381,26.794,26.8516,480793.0
2016-06-30 13:30:00,27.94,27.97,27.91,27.95,340160.0,26.8516,26.8805,26.8228,26.8613,340160.0
2016-06-30 14:00:00,27.95,28.04,27.93,27.99,534083.0,26.8613,26.9478,26.842,26.8997,534083.0
2016-06-30 14:30:00,28.0,28.07,27.96,28.07,560723.0,26.9093,26.9766,26.8709,26.9766,560723.0
2016-06-30 15:00:00,28.07,28.18,27.99,28.16,971550.0,26.9766,27.0823,26.8997,27.0631,971550.0
2016-06-30 15:30:00,28.16,28.31,28.11,28.3,1949308.0,27.0631,27.2072,27.015,27.1976,1949308.0
2016-07-01 09:30:00,28.26,28.68,28.2,28.64,1246769.0,27.1592,27.5628,27.1015,27.5244,1246769.0
2016-07-01 10:00:00,28.65,28.99,28.61,28.97,1228447.0,27.534,27.8607,27.4955,27.8415,1228447.0
2016-07-01 10:30:00,28.97,29.3,28.94,29.28,1270990.0,27.8415,28.1587,27.8127,28.1394,1270990.0
2016-07-01 11:00:00,29.28,29.52,28.87,28.87,1680448.0,28.1394,28.3701,27.7454,27.7454,1680448.0
2016-07-01 11:30:00,28.88,29.26,28.87,29.08,716497.0,27.755,28.1202,27.7454,27.9472,716497.0
2016-07-01 12:00:00,29.08,29.13,28.95,28.99,640655.0,27.9472,27.9953,27.8223,27.8607,640655.0
2016-07-01 12:30:00,28.98,29.14,28.95,29.11,449080.0,27.8511,28.0049,27.8223,27.9761,449080.0
2016-07-01 13:00:00,29.12,29.23,29.03,29.03,560483.0,27.9857,28.0914,27.8992,27.8992,560483.0
2016-07-01 13:30:00,29.04,29.17,29.02,29.09,583110.0,27.9088,28.0337,27.8896,27.9569,583110.0
2016-07-01 14:00:00,29.09,29.17,29.03,29.1,426253.0,27.9569,28.0337,27.8992,27.9665,426253.0
2016-07-01 14:30:00,29.1,29.15,29.06,29.14,599534.0,27.9665,28.0145,27.928,28.0049,599534.0
2016-07-01 15:00:00,29.14,29.34,29.1,29.33,673331.0,28.0049,28.1971,27.9665,28.1875,673331.0
2016-07-01 15:30:00,29.33,29.38,29.18,29.34,2171784.0,28.1875,28.2356,28.0433,28.1971,2171784.0
2016-07-05 09:30:00,29.09,29.16,28.45,28.57,1507246.0,27.9569,28.0241,27.3418,27.4571,1507246.0
2016-07-05 10:00:00,28.56,28.56,28.19,28.47,993244.0,27.4475,27.4475,27.0919,27.361,993244.0
2016-07-05 10:30:00,28.46,28.62,28.37,28.4,634522.0,27.3514,27.5052,27.2649,27.2937,634522.0
2016-07-05 11:00:00,28.4,28.59,28.23,28.57,729936.0,27.2937,27.4763,27.1304,27.4571,729936.0
2016-07-05 11:30:00,28.56,28.66,28.49,28.61,474902.0,27.4475,27.5436,27.3802,27.4955,474902.0
2016-07-05 12:00:00,28.61,28.86,28.59,28.82,485224.0,27.4955,27.7358,27.4763,27.6974,485224.0
2016-07-05 12:30:00,28.82,28.82,28.68,28.7,413004.0,27.6974,27.6974,27.5628,27.582,413004.0
2016-07-05 13:00:00,28.7,28.71,28.64,28.68,420126.0,27.582,27.5917,27.5244,27.5628,420126.0
2016-07-05 13:30:00,28.67,28.72,28.62,28.7,313250.0,27.5532,27.6013,27.5052,27.582,313250.0
2016-07-05 14:00:00,28.7,28.75,28.62,28.64,645108.0,27.582,27.6301,27.5052,27.5244,645108.0
2016-07-05 14:30:00,28.64,28.67,28.58,28.65,438599.0,27.5244,27.5532,27.4667,27.534,438599.0
2016-07-05 15:00:00,28.64,28.82,28.64,28.8,367068.0,27.5244,27.6974,27.5244,27.6781,367068.0
2016-07-05 15:30:00,28.81,29.04,28.78,28.93,1042017.0,27.6878,27.9088,27.6589,27.8031,1042017.0
2016-07-06 09:30:00,27.76,28.0,27.2,27.41,3136409.0,26.6787,26.9093,26.1405,26.3423,3136409.0
2016-07-06 10:00:00,27.41,27.68,27.2,27.22,1702251.0,26.3423,26.6018,26.1405,26.1597,1702251.0
2016-07-06 10:30:00,27.21,27.51,27.12,27.49,1434944.0,26.1501,26.4384,26.0636,26.4192,1434944.0
2016-07-06 11:00:00,27.49,27.88,27.48,27.65,1526986.0,26.4192,26.794,26.4096,26.5729,1526986.0
2016-07-06 11:30:00,27.65,27.8,27.51,27.8,1226172.0,26.5729,26.7171,26.4384,26.7171,1226172.0
2016-07-06 12:00:00,27.8,27.89,27.7,27.76,822461.0,26.7171,26.8036,26.621,26.6787,822461.0
2016-07-06 12:30:00,27.76,27.79,27.6,27.73,553577.0,26.6787,26.7075,26.5249,26.6498,553577.0
2016-07-06 13:00:00,27.73,27.87,27.66,27.74,737590.0,26.6498,26.7844,26.5826,26.6594,737590.0
2016-07-06 13:30:00,27.74,27.78,27.65,27.68,535630.0,26.6594,26.6979,26.5729,26.6018,535630.0
2016-07-06 14:00:00,27.68,27.72,27.58,27.67,656094.0,26.6018,26.6402,26.5057,26.5922,656094.0
2016-07-06 14:30:00,27.66,27.99,27.64,27.98,759321.0,26.5826,26.8997,26.5633,26.8901,759321.0
2016-07-06 15:00:00,27.98,28.18,27.97,28.06,1227289.0,26.8901,27.0823,26.8805,26.967,1227289.0
2016-07-06 15:30:00,28.05,28.4,28.03,28.35,2704930.0,26.9574,27.2937,26.9381,27.2457,2704930.0
2016-07-07 09:30:00,28.39,29.16,28.31,29.13,1455069.0,27.2841,28.0241,27.2072,27.9953,1455069.0
2016-07-07 10:00:00,29.14,29.32,28.99,29.25,1310738.0,28.0049,28.1779,27.8607,28.1106,1310738.0
2016-07-07 10:30:00,29.26,29.28,29.02,29.06,748538.0,28.1202,28.1394,27.8896,27.928,748538.0
2016-07-07 11:00:00,29.05,29.23,28.99,29.08,767211.0,27.9184,28.0914,27.8607,27.9472,767211.0
2016-07-07 11:30:00,29.07,29.17,28.98,29.15,643120.0,27.9376,28.0337,27.8511,28.0145,643120.0
2016-07-07 12:00:00,29.14,29.26,29.04,29.19,669758.0,28.0049,28.1202,27.9088,28.053,669758.0
2016-07-07 12:30:00,29.19,29.22,29.01,29.01,484570.0,28.053,28.0818,27.88,27.88,484570.0
2016-07-07 13:00:00,29.02,29.12,28.98,29.1,554799.0,27.8896,27.9857,27.8511,27.9665,554799.0
2016-07-07 13:30:00,29.09,29.16,29.0,29.06,466842.0,27.9569,28.0241,27.8704,27.928,466842.0
2016-07-07 14:00:00,29.06,29.09,28.91,29.0,831093.0,27.928,27.9569,27.7839,27.8704,831093.0
2016-07-07 14:30:00,29.01,29.17,28.95,29.16,504267.0,27.88,28.0337,27.8223,28.0241,504267.0
2016-07-07 15:00:00,29.16,29.35,29.12,29.31,798386.0,28.0241,28.2067,27.9857,28.1683,798386.0
2016-07-07 15:30:00,29.31,29.47,29.28,29.41,1802444.0,28.1683,28.322,28.1394,28.2644,1802444.0
2016-07-08 09:30:00,29.8,30.28,29.7,30.11,1810227.0,28.6392,29.1005,28.5431,28.9371,1810227.0
2016-07-08 10:00:00,30.11,30.23,29.9,29.97,960635.0,28.9371,29.0524,28.7353,28.8026,960635.0
2016-07-08 10:30:00,29.97,30.12,29.9,30.08,991583.0,28.8026,28.9467,28.7353,28.9083,991583.0
2016-07-08 11:00:00,30.09,30.18,29.97,30.15,1158498.0,28.9179,29.0044,28.8026,28.9756,1158498.0
2016-07-08 11:30:00,30.14,30.17,30.05,30.07,733910.0,28.9659,28.9948,28.8795,28.8987,733910.0
2016-07-08 12:00:00,30.07,30.16,30.05,30.09,754567.0,28.8987,28.9852,28.8795,28.9179,754567.0
2016-07-08 12:30:00,30.1,30.12,30.05,30.08,565589.0,28.9275,28.9467,28.8795,28.9083,565589.0
2016-07-08 13:00:00,30.09,30.11,30.04,30.08,558479.0,28.9179,28.9371,28.8698,28.9083,558479.0
2016-07-08 13:30:00,30.08,30.11,30.03,30.05,397627.0,28.9083,28.9371,28.8602,28.8795,397627.0
2016-07-08 14:00:00,30.06,30.15,30.05,30.1,394883.0,28.8891,28.9756,28.8795,28.9275,394883.0
2016-07-08 14:30:00,30.09,30.14,30.06,30.07,886732.0,28.9179,28.9659,28.8891,28.8987,886732.0
2016-07-08 15:00:00,30.07,30.1,30.02,30.05,795231.0,28.8987,28.9275,28.8506,28.8795,795231.0
2016-07-08 15:30:00,30.05,30.08,29.99,30.02,1822655.0,28.8795,28.9083,28.8218,28.8506,1822655.0
2016-07-11 09:30:00,30.25,30.85,30.22,30.68,1642722.0,29.0717,29.6483,29.0428,29.4849,1642722.0
2016-07-11 10:00:00,30.68,30.85,30.64,30.67,985813.0,29.4849,29.6483,29.4465,29.4753,985813.0
2016-07-11 10:30:00,30.67,30.87,30.67,30.83,706372.0,29.4753,29.6675,29.4753,29.6291,706372.0
2016-07-11 11:00:00,30.83,31.05,30.82,31.04,1204609.0,29.6291,29.8405,29.6195,29.8309,1204609.0
2016-07-11 11:30:00,31.04,31.1,30.95,31.1,816303.0,29.8309,29.8886,29.7444,29.8886,816303.0
2016-07-11 12:00:00,31.1,31.12,31.03,31.1,418941.0,29.8886,29.9078,29.8213,29.8886,418941.0
2016-07-11 12:30:00,31.1,31.17,31.05,31.13,423605.0,29.8886,29.9558,29.8405,29.9174,423605.0
2016-07-11 13:00:00,31.14,31.14,30.96,31.02,568605.0,29.927,29.927,29.754,29.8117,568605.0
2016-07-11 13:30:00,31.02,31.06,30.97,30.98,431164.0,29.8117,29.8501,29.7636,29.7732,431164.0
2016-07-11 14:00:00,30.98,31.08,30.94,31.04,496517.0,29.7732,29.8693,29.7348,29.8309,496517.0
2016-07-11 14:30:00,31.04,31.19,31.02,31.19,503134.0,29.8309,29.975,29.8117,29.975,503134.0
2016-07-11 15:00:00,31.19,31.44,31.17,31.39,1180572.0,29.975,30.2153,29.9558,30.1673,1180572.0
2016-07-11 15:30:00,31.4,31.4,31.12,31.15,1933108.0,30.1769,30.1769,29.9078,29.9366,1933108.0
2016-07-12 09:30:00,32.78,33.92,32.75,33.86,5027645.0,31.5031,32.5987,31.4743,32.541,5027645.0
2016-07-12 10:00:00,33.86,33.86,33.45,33.49,2696461.0,32.541,32.541,32.147,32.1855,2696461.0
2016-07-12 10:30:00,33.5,33.6,33.42,33.49,1683801.0,32.1951,32.2912,32.1182,32.1855,1683801.0
2016-07-12 11:00:00,33.5,33.78,33.48,33.73,1102110.0,32.1951,32.4642,32.1758,32.4161,1102110.0
2016-07-12 11:30:00,33.72,33.84,33.64,33.79,1021156.0,32.4065,32.5218,32.3296,32.4738,1021156.0
2016-07-12 12:00:00,33.8,33.85,33.75,33.85,853513.0,32.4834,32.5314,32.4353,32.5314,853513.0
2016-07-12 12:30:00,33.85,34.01,33.85,33.93,1168105.0,32.5314,32.6852,32.5314,32.6083,1168105.0
2016-07-12 13:00:00,33.94,34.12,33.85,34.12,839953.0,32.6179,32.7909,32.5314,32.7909,839953.0
2016-07-12 13:30:00,34.12,34.35,34.08,34.27,1045038.0,32.7909,33.012,32.7525,32.9351,1045038.0
2016-07-12 14:00:00,34.28,34.5,34.28,34.48,1182049.0,32.9447,33.1561,32.9447,33.1369,1182049.0
2016-07-12 14:30:00,34.47,34.51,34.28,34.34,1186558.0,33.1273,33.1657,32.9447,33.0023,1186558.0
2016-07-12 15:00:00,34.34,34.77,34.25,34.76,1828426.0,33.0023,33.4156,32.9159,33.406,1828426.0
2016-07-12 15:30:00,34.76,34.89,34.62,34.65,3753738.0,33.406,33.5309,33.2714,33.3003,3753738.0
2016-07-13 09:30:00,35.04,35.29,34.35,34.9,2955960.0,33.6751,33.9153,33.012,33.5405,2955960.0
2016-07-13 10:00:00,34.9,34.9,34.44,34.51,1105329.0,33.5405,33.5405,33.0985,33.1657,1105329.0
2016-07-13 10:30:00,34.51,34.71,34.47,34.62,827742.0,33.1657,33.3579,33.1273,33.2714,827742.0
2016-07-13 11:00:00,34.62,34.62,34.15,34.19,1211207.0,33.2714,33.2714,32.8197,32.8582,1211207.0
2016-07-13 11:30:00,34.19,34.28,34.11,34.18,1029596.0,32.8582,32.9447,32.7813,32.8486,1029596.0
2016-07-13 12:00:00,34.19,34.35,34.15,34.3,681239.0,32.8582,33.012,32.8197,32.9639,681239.0
2016-07-13 12:30:00,34.31,34.41,34.29,34.37,669615.0,32.9735,33.0696,32.9543,33.0312,669615.0
2016-07-13 13:00:00,34.36,34.48,34.33,34.41,497920.0,33.0216,33.1369,32.9927,33.0696,497920.0
2016-07-13 13:30:00,34.41,34.49,34.32,34.36,721556.0,33.0696,33.1465,32.9831,33.0216,721556.0
2016-07-13 14:00:00,34.36,34.65,34.34,34.54,923813.0,33.0216,33.3003,33.0023,33.1946,923813.0
2016-07-13 14:30:00,34.54,34.63,34.49,34.56,515959.0,33.1946,33.281,33.1465,33.2138,515959.0
2016-07-13 15:00:00,34.57,34.65,34.38,34.48,895899.0,33.2234,33.3003,33.0408,33.1369,895899.0
2016-07-13 15:30:00,34.48,34.53,34.34,34.46,1907417.0,33.1369,33.1849,33.0023,33.1177,1907417.0
2016-07-14 09:30:00,35.11,35.88,35.0,35.54,2315318.0,33.7424,34.4824,33.6366,34.1556,2315318.0
2016-07-14 10:00:00,35.54,36.19,35.46,36.09,3013744.0,34.1556,34.7803,34.0787,34.6842,3013744.0
2016-07-14 10:30:00,36.1,36.12,35.69,35.76,1771608.0,34.6938,34.713,34.2998,34.367,1771608.0
2016-07-14 11:00:00,35.77,36.0,35.63,35.64,884919.0,34.3766,34.5977,34.2421,34.2517,884919.0
2016-07-14 11:30:00,35.64,35.71,35.43,35.71,1148533.0,34.2517,34.319,34.0499,34.319,1148533.0
2016-07-14 12:00:00,35.71,35.84,35.67,35.76,697460.0,34.319,34.4439,34.2805,34.367,697460.0
2016-07-14 12:30:00,35.75,35.81,35.71,35.75,451468.0,34.3574,34.4151,34.319,34.3574,451468.0
2016-07-14 13:00:00,35.75,35.8,35.71,35.72,419500.0,34.3574,34.4055,34.319,34.3286,419500.0
2016-07-14 13:30:00,35.72,35.75,35.66,35.71,786613.0,34.3286,34.3574,34.2709,34.319,786613.0
2016-07-14 14:00:00,35.71,35.76,35.64,35.71,468824.0,34.319,34.367,34.2517,34.319,468824.0
2016-07-14 14:30:00,35.71,35.89,35.7,35.82,659537.0,34.319,34.492,34.3094,34.4247,659537.0
2016-07-14 15:00:00,35.83,35.94,35.73,35.75,803125.0,34.4343,34.54,34.3382,34.3574,803125.0
2016-07-14 15:30:00,35.75,35.99,35.74,35.88,2324929.0,34.3574,34.5881,34.3478,34.4824,2324929.0
2016-07-15 09:30:00,35.36,35.8,35.32,35.65,1798379.0,33.9826,34.4055,33.9442,34.2613,1798379.0
2016-07-15 10:00:00,35.66,35.85,35.53,35.78,859397.0,34.2709,34.4535,34.146,34.3863,859397.0
2016-07-15 10:30:00,35.78,35.97,35.71,35.84,650208.0,34.3863,34.5689,34.319,34.4439,650208.0
2016-07-15 11:00:00,35.84,35.86,35.58,35.65,536443.0,34.4439,34.4631,34.194,34.2613,536443.0
2016-07-15 11:30:00,35.65,35.86,35.63,35.86,485226.0,34.2613,34.4631,34.2421,34.4631,485226.0
2016-07-15 12:00:00,35.85,35.93,35.82,35.84,413291.0,34.4535,34.5304,34.4247,34.4439,413291.0
2016-07-15 12:30:00,35.84,35.88,35.76,35.86,299681.0,34.4439,34.4824,34.367,34.4631,299681.0
2016-07-15 13:00:00,35.86,36.05,35.86,36.02,479737.0,34.4631,34.6457,34.4631,34.6169,479737.0
2016-07-15 13:30:00,36.03,36.06,35.95,36.01,317679.0,34.6265,34.6553,34.5496,34.6073,317679.0
2016-07-15 14:00:00,36.01,36.03,35.92,35.95,351311.0,34.6073,34.6265,34.5208,34.5496,351311.0
2016-07-15 14:30:00,35.95,36.0,35.94,35.98,371205.0,34.5496,34.5977,34.54,34.5785,371205.0
2016-07-15 15:00:00,35.98,36.0,35.81,35.93,509769.0,34.5785,34.5977,34.4151,34.5304,509769.0
2016-07-15 15:30:00,35.91,35.95,35.8,35.88,1185160.0,34.5112,34.5496,34.4055,34.4824,1185160.0
2016-07-18 09:30:00,36.03,36.24,35.76,36.21,971944.0,34.6265,34.8283,34.367,34.7995,971944.0
2016-07-18 10:00:00,36.21,36.33,36.16,36.2,713184.0,34.7995,34.9148,34.7515,34.7899,713184.0
2016-07-18 10:30:00,36.2,36.31,36.18,36.29,459434.0,34.7899,34.8956,34.7707,34.8764,459434.0
2016-07-18 11:00:00,36.29,36.34,36.03,36.06,974995.0,34.8764,34.9244,34.6265,34.6553,974995.0
2016-07-18 11:30:00,36.07,36.11,36.0,36.02,477882.0,34.665,34.7034,34.5977,34.6169,477882.0
2016-07-18 12:00:00,36.02,36.05,35.95,35.98,431995.0,34.6169,34.6457,34.5496,34.5785,431995.0
2016-07-18 12:30:00,35.98,36.02,35.97,36.01,466264.0,34.5785,34.6169,34.5689,34.6073,466264.0
2016-07-18 13:00:00,36.0,36.1,36.0,36.1,429192.0,34.5977,34.6938,34.5977,34.6938,429192.0
2016-07-18 13:30:00,36.1,36.11,36.07,36.1,453560.0,34.6938,34.7034,34.665,34.6938,453560.0
2016-07-18 14:00:00,36.1,36.11,36.01,36.08,322868.0,34.6938,34.7034,34.6073,34.6746,322868.0
2016-07-18 14:30:00,36.07,36.11,36.04,36.1,279230.0,34.665,34.7034,34.6361,34.6938,279230.0
2016-07-18 15:00:00,36.1,36.12,36.07,36.1,375541.0,34.6938,34.713,34.665,34.6938,375541.0
2016-07-18 15:30:00,36.1,36.1,36.0,36.03,981379.0,34.6938,34.6938,34.5977,34.6265,981379.0
2016-07-19 09:30:00,35.78,36.08,35.33,35.81,1106271.0,34.3863,34.6746,33.9538,34.4151,1106271.0
2016-07-19 10:00:00,35.82,35.99,35.76,35.87,502219.0,34.4247,34.5881,34.367,34.4727,502219.0
2016-07-19 10:30:00,35.87,35.91,35.8,35.83,368827.0,34.4727,34.5112,34.4055,34.4343,368827.0
2016-07-19 11:00:00,35.84,35.98,35.76,35.89,570191.0,34.4439,34.5785,34.367,34.492,570191.0
2016-07-19 11:30:00,35.89,35.99,35.81,35.88,553345.0,34.492,34.5881,34.4151,34.4824,553345.0
2016-07-19 12:00:00,35.87,35.96,35.81,35.82,385344.0,34.4727,34.5592,34.4151,34.4247,385344.0
2016-07-19 12:30:00,35.81,35.97,35.81,35.95,289065.0,34.4151,34.5689,34.4151,34.5496,289065.0
2016-07-19 13:00:00,35.94,35.95,35.86,35.86,382213.0,34.54,34.5496,34.4631,34.4631,382213.0
2016-07-19 13:30:00,35.87,35.92,35.72,35.79,626726.0,34.4727,34.5208,34.3286,34.3959,626726.0
2016-07-19 14:00:00,35.79,35.93,35.78,35.89,502142.0,34.3959,34.5304,34.3863,34.492,502142.0
2016-07-19 14:30:00,35.9,35.91,35.86,35.9,386175.0,34.5016,34.5112,34.4631,34.5016,386175.0
2016-07-19 15:00:00,35.9,35.91,35.85,35.88,357254.0,34.5016,34.5112,34.4535,34.4824,357254.0
2016-07-19 15:30:00,35.89,36.02,35.86,36.0,1158286.0,34.492,34.6169,34.4631,34.5977,1158286.0
2016-07-20 09:30:00,36.07,36.25,35.73,36.23,1370906.0,34.665,34.8379,34.3382,34.8187,1370906.0
2016-07-20 10:00:00,36.23,36.71,36.22,36.62,1330999.0,34.8187,35.28,34.8091,35.1935,1330999.0
2016-07-20 10:30:00,36.61,36.73,36.48,36.62,951269.0,35.1839,35.2992,35.059,35.1935,951269.0
2016-07-20 11:00:00,36.61,36.62,36.35,36.36,560075.0,35.1839,35.1935,34.9341,34.9437,560075.0
2016-07-20 11:30:00,36.37,36.44,36.34,36.38,394405.0,34.9533,35.0205,34.9244,34.9629,394405.0
2016-07-20 12:00:00,36.37,36.49,36.33,36.45,432189.0,34.9533,35.0686,34.9148,35.0302,432189.0
2016-07-20 12:30:00,36.46,36.47,36.35,36.46,383217.0,35.0398,35.0494,34.9341,35.0398,383217.0
2016-07-20 13:00:00,36.45,36.58,36.41,36.55,291804.0,35.0302,35.1551,34.9917,35.1263,291804.0
2016-07-20 13:30:00,36.55,36.56,36.41,36.46,380160.0,35.1263,35.1359,34.9917,35.0398,380160.0
2016-07-20 14:00:00,36.47,36.48,36.08,36.16,1086788.0,35.0494,35.059,34.6746,34.7515,1086788.0
2016-07-20 14:30:00,36.16,36.22,35.39,35.77,2334942.0,34.7515,34.8091,34.0114,34.3766,2334942.0
2016-07-20 15:00:00,35.77,35.84,35.59,35.75,1263259.0,34.3766,34.4439,34.2037,34.3574,1263259.0
2016-07-20 15:30:00,35.76,35.96,35.76,35.92,1408300.0,34.367,34.5592,34.367,34.5208,1408300.0
2016-07-21 09:30:00,35.1,35.35,34.52,34.96,2090215.0,33.7327,33.973,33.1753,33.5982,2090215.0
2016-07-21 10:00:00,34.94,35.35,34.93,35.22,1269381.0,33.579,33.973,33.5694,33.8481,1269381.0
2016-07-21 10:30:00,35.22,35.4,35.08,35.34,801935.0,33.8481,34.0211,33.7135,33.9634,801935.0
2016-07-21 11:00:00,35.34,35.56,35.26,35.46,906614.0,33.9634,34.1748,33.8865,34.0787,906614.0
2016-07-21 11:30:00,35.46,35.48,35.14,35.31,894115.0,34.0787,34.0979,33.7712,33.9346,894115.0
2016-07-21 12:00:00,35.31,35.38,35.23,35.3,554445.0,33.9346,34.0018,33.8577,33.925,554445.0
2016-07-21 12:30:00,35.3,35.36,35.09,35.16,743903.0,33.925,33.9826,33.7231,33.7904,743903.0
2016-07-21 13:00:00,35.15,35.2,34.76,34.82,1201939.0,33.7808,33.8288,33.406,33.4636,1201939.0
2016-07-21 13:30:00,34.82,34.84,34.62,34.74,1006010.0,33.4636,33.4829,33.2714,33.3868,1006010.0
2016-07-21 14:00:00,34.74,34.85,34.63,34.71,824913.0,33.3868,33.4925,33.281,33.3579,824913.0
2016-07-21 14:30:00,34.72,34.73,34.62,34.67,595836.0,33.3675,33.3772,33.2714,33.3195,595836.0
2016-07-21 15:00:00,34.67,34.88,34.44,34.88,1581705.0,33.3195,33.5213,33.0985,33.5213,1581705.0
2016-07-21 15:30:00,34.87,35.08,34.8,34.96,2727590.0,33.5117,33.7135,33.4444,33.5982,2727590.0
2016-07-22 09:30:00,36.45,36.56,35.6,35.94,2713614.0,35.0302,35.1359,34.2133,34.54,2713614.0
2016-07-22 10:00:00,35.94,36.22,35.89,36.13,1572671.0,34.54,34.8091,34.492,34.7226,1572671.0
2016-07-22 10:30:00,36.13,36.25,35.91,35.93,950171.0,34.7226,34.8379,34.5112,34.5304,950171.0
2016-07-22 11:00:00,35.93,36.0,35.79,35.82,577730.0,34.5304,34.5977,34.3959,34.4247,577730.0
2016-07-22 11:30:00,35.82,35.92,35.82,35.86,544996.0,34.4247,34.5208,34.4247,34.4631,544996.0
2016-07-22 12:00:00,35.85,36.03,35.78,35.98,589491.0,34.4535,34.6265,34.3863,34.5785,589491.0
2016-07-22 12:30:00,35.99,36.25,35.97,36.23,777645.0,34.5881,34.8379,34.5689,34.8187,777645.0
2016-07-22 13:00:00,36.22,36.28,36.06,36.13,755186.0,34.8091,34.8668,34.6553,34.7226,755186.0
2016-07-22 13:30:00,36.13,36.29,36.07,36.27,812106.0,34.7226,34.8764,34.665,34.8572,812106.0
2016-07-22 14:00:00,36.28,36.29,36.14,36.29,530821.0,34.8668,34.8764,34.7322,34.8764,530821.0
2016-07-22 14:30:00,36.28,36.39,36.24,36.32,580190.0,34.8668,34.9725,34.8283,34.9052,580190.0
2016-07-22 15:00:00,36.33,36.43,36.26,36.37,617594.0,34.9148,35.0109,34.8476,34.9533,617594.0
2016-07-22 15:30:00,36.37,36.44,36.29,36.36,2300956.0,34.9533,35.0205,34.8764,34.9437,2300956.0
2016-07-25 09:30:00,36.35,36.4,35.8,35.92,1554102.0,34.9341,34.9821,34.4055,34.5208,1554102.0
2016-07-25 10:00:00,35.91,35.95,35.52,35.74,926996.0,34.5112,34.5496,34.1364,34.3478,926996.0
2016-07-25 10:30:00,35.73,35.79,35.62,35.67,718672.0,34.3382,34.3959,34.2325,34.2805,718672.0
2016-07-25 11:00:00,35.67,35.91,35.65,35.88,756353.0,34.2805,34.5112,34.2613,34.4824,756353.0
2016-07-25 11:30:00,35.87,35.92,35.82,35.87,664552.0,34.4727,34.5208,34.4247,34.4727,664552.0
2016-07-25 12:00:00,35.86,36.04,35.86,36.0,425057.0,34.4631,34.6361,34.4631,34.5977,425057.0
2016-07-25 12:30:00,36.0,36.19,35.97,36.03,568325.0,34.5977,34.7803,34.5689,34.6265,568325.0
2016-07-25 13:00:00,36.04,36.07,35.95,36.0,355800.0,34.6361,34.665,34.5496,34.5977,355800.0
2016-07-25 13:30:00,36.0,36.06,35.9,35.94,382846.0,34.5977,34.6553,34.5016,34.54,382846.0
2016-07-25 14:00:00,35.94,35.96,35.81,35.85,436315.0,34.54,34.5592,34.4151,34.4535,436315.0
2016-07-25 14:30:00,35.85,35.92,35.81,35.87,384081.0,34.4535,34.5208,34.4151,34.4727,384081.0
2016-07-25 15:00:00,35.88,35.89,35.74,35.77,503483.0,34.4824,34.492,34.3478,34.3766,503483.0
2016-07-25 15:30:00,35.78,35.83,35.71,35.79,1086807.0,34.3863,34.4343,34.319,34.3959,1086807.0
2016-07-26 09:30:00,35.91,36.26,35.83,35.97,900867.0,34.5112,34.8476,34.4343,34.5689,900867.0
2016-07-26 10:00:00,35.97,36.22,35.65,36.2,1334911.0,34.5689,34.8091,34.2613,34.7899,1334911.0
2016-07-26 10:30:00,36.21,36.22,35.93,35.97,821654.0,34.7995,34.8091,34.5304,34.5689,821654.0
2016-07-26 11:00:00,35.97,36.07,35.85,35.93,468953.0,34.5689,34.665,34.4535,34.5304,468953.0
2016-07-26 11:30:00,35.94,36.11,35.91,36.07,294397.0,34.54,34.7034,34.5112,34.665,294397.0
2016-07-26 12:00:00,36.08,36.15,36.04,36.1,288230.0,34.6746,34.7418,34.6361,34.6938,288230.0
2016-07-26 12:30:00,36.1,36.14,35.94,36.0,471144.0,34.6938,34.7322,34.54,34.5977,471144.0
2016-07-26 13:00:00,36.0,36.09,35.99,36.08,166956.0,34.5977,34.6842,34.5881,34.6746,166956.0
2016-07-26 13:30:00,36.07,36.22,36.06,36.21,390680.0,34.665,34.8091,34.6553,34.7995,390680.0
2016-07-26 14:00:00,36.21,36.36,36.18,36.35,401466.0,34.7995,34.9437,34.7707,34.9341,401466.0
2016-07-26 14:30:00,36.34,36.45,36.34,36.43,379622.0,34.9244,35.0302,34.9244,35.0109,379622.0
2016-07-26 15:00:00,36.43,36.53,36.4,36.49,681933.0,35.0109,35.107,34.9821,35.0686,681933.0
2016-07-26 15:30:00,36.48,36.68,36.46,36.56,1597934.0,35.059,35.2512,35.0398,35.1359,1597934.0
2016-07-27 09:30:00,36.5,36.57,36.25,36.55,715052.0,35.0782,35.1455,34.8379,35.1263,715052.0
2016-07-27 10:00:00,36.55,36.6,36.24,36.26,627586.0,35.1263,35.1743,34.8283,34.8476,627586.0
2016-07-27 10:30:00,36.25,36.31,36.15,36.24,512579.0,34.8379,34.8956,34.7418,34.8283,512579.0
2016-07-27 11:00:00,36.25,36.39,36.14,36.18,452241.0,34.8379,34.9725,34.7322,34.7707,452241.0
2016-07-27 11:30:00,36.18,36.18,36.0,36.17,472915.0,34.7707,34.7707,34.5977,34.7611,472915.0
2016-07-27 12:00:00,36.16,36.17,36.01,36.01,265733.0,34.7515,34.7611,34.6073,34.6073,265733.0
2016-07-27 12:30:00,36.02,36.1,35.99,36.05,310578.0,34.6169,34.6938,34.5881,34.6457,310578.0
2016-07-27 13:00:00,36.06,36.09,36.0,36.06,252427.0,34.6553,34.6842,34.5977,34.6553,252427.0
2016-07-27 13:30:00,36.07,36.17,35.95,36.04,331433.0,34.665,34.7611,34.5496,34.6361,331433.0
2016-07-27 14:00:00,36.04,36.33,35.9,36.26,505589.0,34.6361,34.9148,34.5016,34.8476,505589.0
2016-07-27 14:30:00,36.26,36.35,36.26,36.31,363031.0,34.8476,34.9341,34.8476,34.8956,363031.0
2016-07-27 15:00:00,36.31,36.39,36.28,36.33,441305.0,34.8956,34.9725,34.8668,34.9148,441305.0
2016-07-27 15:30:00,36.33,36.37,36.14,36.21,698189.0,34.9148,34.9533,34.7322,34.7995,698189.0
2016-07-28 09:30:00,36.07,36.16,35.75,36.05,633005.0,34.665,34.7515,34.3574,34.6457,633005.0
2016-07-28 10:00:00,36.04,36.11,35.87,36.07,381117.0,34.6361,34.7034,34.4727,34.665,381117.0
2016-07-28 10:30:00,36.08,36.17,36.0,36.0,303118.0,34.6746,34.7611,34.5977,34.5977,303118.0
2016-07-28 11:00:00,36.01,36.2,36.01,36.12,403938.0,34.6073,34.7899,34.6073,34.713,403938.0
2016-07-28 11:30:00,36.12,36.24,36.03,36.17,544483.0,34.713,34.8283,34.6265,34.7611,544483.0
2016-07-28 12:00:00,36.17,36.27,36.17,36.23,240363.0,34.7611,34.8572,34.7611,34.8187,240363.0
2016-07-28 12:30:00,36.22,36.25,36.17,36.23,234755.0,34.8091,34.8379,34.7611,34.8187,234755.0
2016-07-28 13:00:00,36.22,36.4,36.21,36.38,585891.0,34.8091,34.9821,34.7995,34.9629,585891.0
2016-07-28 13:30:00,36.38,36.5,36.34,36.49,395045.0,34.9629,35.0782,34.9244,35.0686,395045.0
2016-07-28 14:00:00,36.5,36.53,36.45,36.45,339495.0,35.0782,35.107,35.0302,35.0302,339495.0
2016-07-28 14:30:00,36.45,36.49,36.39,36.4,223065.0,35.0302,35.0686,34.9725,34.9821,223065.0
2016-07-28 15:00:00,36.4,36.48,36.39,36.44,242039.0,34.9821,35.059,34.9725,35.0205,242039.0
2016-07-28 15:30:00,36.45,36.5,36.3,36.34,1008418.0,35.0302,35.0782,34.886,34.9244,1008418.0
2016-07-29 09:30:00,36.26,36.74,36.26,36.51,501246.0,34.8476,35.3089,34.8476,35.0878,501246.0
2016-07-29 10:00:00,36.49,36.55,36.33,36.42,576175.0,35.0686,35.1263,34.9148,35.0013,576175.0
2016-07-29 10:30:00,36.41,36.49,36.32,36.33,504649.0,34.9917,35.0686,34.9052,34.9148,504649.0
2016-07-29 11:00:00,36.32,36.34,35.88,35.89,708946.0,34.9052,34.9244,34.4824,34.492,708946.0
2016-07-29 11:30:00,35.89,36.02,35.85,35.91,636141.0,34.492,34.6169,34.4535,34.5112,636141.0
2016-07-29 12:00:00,35.91,36.05,35.89,35.96,316507.0,34.5112,34.6457,34.492,34.5592,316507.0
2016-07-29 12:30:00,35.96,36.04,35.68,35.69,559378.0,34.5592,34.6361,34.2901,34.2998,559378.0
2016-07-29 13:00:00,35.69,35.75,35.63,35.73,523165.0,34.2998,34.3574,34.2421,34.3382,523165.0
2016-07-29 13:30:00,35.74,35.79,35.63,35.65,264615.0,34.3478,34.3959,34.2421,34.2613,264615.0
2016-07-29 14:00:00,35.64,35.82,35.61,35.79,389129.0,34.2517,34.4247,34.2229,34.3959,389129.0
2016-07-29 14:30:00,35.8,35.82,35.66,35.7,329938.0,34.4055,34.4247,34.2709,34.3094,329938.0
2016-07-29 15:00:00,35.7,35.76,35.61,35.62,642718.0,34.3094,34.367,34.2229,34.2325,642718.0
2016-07-29 15:30:00,35.63,35.67,35.5,35.5,1875072.0,34.2421,34.2805,34.1172,34.1172,1875072.0
2016-08-01 09:30:00,35.54,35.75,35.1,35.5,689432.0,34.1556,34.3574,33.7327,34.1172,689432.0
2016-08-01 10:00:00,35.5,35.71,35.46,35.62,511915.0,34.1172,34.319,34.0787,34.2325,511915.0
2016-08-01 10:30:00,35.62,35.68,35.51,35.62,440238.0,34.2325,34.2901,34.1268,34.2325,440238.0
2016-08-01 11:00:00,35.61,35.67,35.54,35.55,397072.0,34.2229,34.2805,34.1556,34.1652,397072.0
2016-08-01 11:30:00,35.55,35.62,35.45,35.46,614868.0,34.1652,34.2325,34.0691,34.0787,614868.0
2016-08-01 12:00:00,35.45,35.49,35.28,35.32,521365.0,34.0691,34.1076,33.9057,33.9442,521365.0
2016-08-01 12:30:00,35.31,35.34,35.22,35.27,343819.0,33.9346,33.9634,33.8481,33.8961,343819.0
2016-08-01 13:00:00,35.26,35.45,35.26,35.45,325031.0,33.8865,34.0691,33.8865,34.0691,325031.0
2016-08-01 13:30:00,35.45,35.55,35.44,35.53,338285.0,34.0691,34.1652,34.0595,34.146,338285.0
2016-08-01 14:00:00,35.54,35.58,35.5,35.53,305028.0,34.1556,34.194,34.1172,34.146,305028.0
2016-08-01 14:30:00,35.54,35.57,35.49,35.53,284992.0,34.1556,34.1844,34.1076,34.146,284992.0
2016-08-01 15:00:00,35.52,35.55,35.45,35.48,473523.0,34.1364,34.1652,34.0691,34.0979,473523.0
2016-08-01 15:30:00,35.47,35.61,35.47,35.59,971927.0,34.0883,34.2229,34.0883,34.2037,971927.0
2016-08-02 09:30:00,35.39,35.4,34.3,34.53,1588064.0,34.0114,34.0211,32.9639,33.1849,1588064.0
2016-08-02 10:00:00,34.54,34.59,34.25,34.39,599027.0,33.1946,33.2426,32.9159,33.0504,599027.0
2016-08-02 10:30:00,34.38,34.39,33.73,33.75,1195808.0,33.0408,33.0504,32.4161,32.4353,1195808.0
2016-08-02 11:00:00,33.76,34.22,33.75,34.17,977666.0,32.4449,32.887,32.4353,32.839,977666.0
2016-08-02 11:30:00,34.16,34.2,33.93,33.93,459947.0,32.8294,32.8678,32.6083,32.6083,459947.0
2016-08-02 12:00:00,33.92,34.0,33.83,34.0,431657.0,32.5987,32.6756,32.5122,32.6756,431657.0
2016-08-02 12:30:00,33.99,34.0,33.82,33.87,445948.0,32.666,32.6756,32.5026,32.5507,445948.0
2016-08-02 13:00:00,33.87,33.87,33.58,33.66,618935.0,32.5507,32.5507,32.272,32.3488,618935.0
2016-08-02 13:30:00,33.66,33.69,33.42,33.57,679270.0,32.3488,32.3777,32.1182,32.2623,679270.0
2016-08-02 14:00:00,33.58,33.59,33.38,33.42,628677.0,32.272,32.2816,32.0797,32.1182,628677.0
2016-08-02 14:30:00,33.42,33.56,33.41,33.5,512576.0,32.1182,32.2527,32.1086,32.1951,512576.0
2016-08-02 15:00:00,33.5,33.58,33.45,33.56,531826.0,32.1951,32.272,32.147,32.2527,531826.0
2016-08-02 15:30:00,33.55,33.57,33.42,33.51,1854081.0,32.2431,32.2623,32.1182,32.2047,1854081.0
2016-08-03 09:30:00,33.47,33.96,33.45,33.57,760995.0,32.2623,32.7346,32.243,32.3587,760995.0
2016-08-03 10:00:00,33.56,33.72,33.35,33.36,445286.0,32.3491,32.5033,32.1466,32.1563,445286.0
2016-08-03 10:30:00,33.35,33.44,33.17,33.19,461335.0,32.1466,32.2334,31.9731,31.9924,461335.0
2016-08-03 11:00:00,33.2,33.4,33.19,33.39,513767.0,32.0021,32.1948,31.9924,32.1852,513767.0
2016-08-03 11:30:00,33.39,33.42,33.26,33.4,333286.0,32.1852,32.2141,32.0599,32.1948,333286.0
2016-08-03 12:00:00,33.4,33.58,33.39,33.57,280509.0,32.1948,32.3683,32.1852,32.3587,280509.0
2016-08-03 12:30:00,33.57,33.63,33.51,33.55,300304.0,32.3587,32.4165,32.3009,32.3394,300304.0
2016-08-03 13:00:00,33.54,33.55,33.44,33.51,342364.0,32.3298,32.3394,32.2334,32.3009,342364.0
2016-08-03 13:30:00,33.52,33.61,33.41,33.42,360680.0,32.3105,32.3973,32.2045,32.2141,360680.0
2016-08-03 14:00:00,33.42,33.49,33.36,33.36,428184.0,32.2141,32.2816,32.1563,32.1563,428184.0
2016-08-03 14:30:00,33.36,33.42,33.29,33.32,329918.0,32.1563,32.2141,32.0888,32.1177,329918.0
2016-08-03 15:00:00,33.32,33.42,33.31,33.41,477985.0,32.1177,32.2141,32.1081,32.2045,477985.0
2016-08-03 15:30:00,33.41,33.52,33.35,33.49,1442685.0,32.2045,32.3105,32.1466,32.2816,1442685.0
2016-08-04 09:30:00,33.57,33.77,33.18,33.21,618357.0,32.3587,32.5515,31.9828,32.0117,618357.0
2016-08-04 10:00:00,33.22,33.34,33.0,33.22,787131.0,32.0213,32.137,31.8093,32.0213,787131.0
2016-08-04 10:30:00,33.23,33.38,33.19,33.37,403108.0,32.031,32.1756,31.9924,32.1659,403108.0
2016-08-04 11:00:00,33.36,33.43,33.26,33.28,384420.0,32.1563,32.2238,32.0599,32.0792,384420.0
2016-08-04 11:30:00,33.27,33.35,33.16,33.29,461311.0,32.0695,32.1466,31.9635,32.0888,461311.0
2016-08-04 12:00:00,33.29,33.43,33.27,33.34,274631.0,32.0888,32.2238,32.0695,32.137,274631.0
2016-08-04 12:30:00,33.35,33.35,33.24,33.27,197333.0,32.1466,32.1466,32.0406,32.0695,197333.0
2016-08-04 13:00:00,33.28,33.39,33.22,33.39,258328.0,32.0792,32.1852,32.0213,32.1852,258328.0
2016-08-04 13:30:00,33.39,33.47,33.36,33.43,284107.0,32.1852,32.2623,32.1563,32.2238,284107.0
2016-08-04 14:00:00,33.44,33.5,33.38,33.48,251397.0,32.2334,32.2912,32.1756,32.272,251397.0
2016-08-04 14:30:00,33.47,33.66,33.46,33.64,396618.0,32.2623,32.4455,32.2527,32.4262,396618.0
2016-08-04 15:00:00,33.64,33.65,33.57,33.63,362906.0,32.4262,32.4358,32.3587,32.4165,362906.0
2016-08-04 15:30:00,33.63,33.65,33.57,33.58,843878.0,32.4165,32.4358,32.3587,32.3683,843878.0
2016-08-05 09:30:00,33.71,34.72,33.68,34.22,934316.0,32.4937,33.4672,32.4647,32.9852,934316.0
2016-08-05 10:00:00,34.21,34.34,34.04,34.11,736084.0,32.9756,33.1009,32.8117,32.8792,736084.0
2016-08-05 10:30:00,34.11,34.3,33.87,34.06,1075804.0,32.8792,33.0624,32.6479,32.831,1075804.0
2016-08-05 11:00:00,34.05,34.12,33.99,34.1,513550.0,32.8214,32.8889,32.7635,32.8696,513550.0
2016-08-05 11:30:00,34.11,34.2,34.05,34.13,552741.0,32.8792,32.966,32.8214,32.8985,552741.0
2016-08-05 12:00:00,34.13,34.21,34.08,34.18,649460.0,32.8985,32.9756,32.8503,32.9467,649460.0
2016-08-05 12:30:00,34.18,34.35,34.18,34.27,489390.0,32.9467,33.1106,32.9467,33.0334,489390.0
2016-08-05 13:00:00,34.27,34.34,34.21,34.22,447771.0,33.0334,33.1009,32.9756,32.9852,447771.0
2016-08-05 13:30:00,34.22,34.35,34.2,34.34,443390.0,32.9852,33.1106,32.966,33.1009,443390.0
2016-08-05 14:00:00,34.34,34.44,34.28,34.28,603281.0,33.1009,33.1973,33.0431,33.0431,603281.0
2016-08-05 14:30:00,34.28,34.55,34.28,34.48,717515.0,33.0431,33.3033,33.0431,33.2359,717515.0
2016-08-05 15:00:00,34.48,34.51,34.45,34.51,714757.0,33.2359,33.2648,33.207,33.2648,714757.0
2016-08-05 15:30:00,34.51,34.52,34.42,34.44,2611064.0,33.2648,33.2744,33.178,33.1973,2611064.0
2016-08-08 09:30:00,34.22,34.88,34.22,34.73,742893.0,32.9852,33.6214,32.9852,33.4768,742893.0
2016-08-08 10:00:00,34.73,34.77,34.37,34.39,405202.0,33.4768,33.5154,33.1298,33.1491,405202.0
2016-08-08 10:30:00,34.4,34.56,34.34,34.55,773757.0,33.1588,33.313,33.1009,33.3033,773757.0
2016-08-08 11:00:00,34.55,34.61,34.36,34.44,574313.0,33.3033,33.3612,33.1202,33.1973,574313.0
2016-08-08 11:30:00,34.45,34.47,34.27,34.29,308226.0,33.207,33.2262,33.0334,33.0527,308226.0
2016-08-08 12:00:00,34.3,34.36,34.22,34.25,253233.0,33.0624,33.1202,32.9852,33.0142,253233.0
2016-08-08 12:30:00,34.25,34.29,34.2,34.25,267158.0,33.0142,33.0527,32.966,33.0142,267158.0
2016-08-08 13:00:00,34.25,34.27,34.2,34.25,185477.0,33.0142,33.0334,32.966,33.0142,185477.0
2016-08-08 13:30:00,34.26,34.26,34.12,34.24,254609.0,33.0238,33.0238,32.8889,33.0045,254609.0
2016-08-08 14:00:00,34.24,34.3,34.16,34.27,273317.0,33.0045,33.0624,32.9274,33.0334,273317.0
2016-08-08 14:30:00,34.27,34.33,34.26,34.28,203993.0,33.0334,33.0913,33.0238,33.0431,203993.0
2016-08-08 15:00:00,34.28,34.29,34.14,34.21,321310.0,33.0431,33.0527,32.9081,32.9756,321310.0
2016-08-08 15:30:00,34.21,34.38,34.2,34.35,1080405.0,32.9756,33.1395,32.966,33.1106,1080405.0
2016-08-09 09:30:00,35.2,35.5,35.02,35.13,1333377.0,33.9299,34.2191,33.7564,33.8624,1333377.0
2016-08-09 10:00:00,35.13,35.13,34.64,34.68,786610.0,33.8624,33.8624,33.3901,33.4287,786610.0
2016-08-09 10:30:00,34.69,34.93,34.69,34.75,451269.0,33.4383,33.6696,33.4383,33.4961,451269.0
2016-08-09 11:00:00,34.76,34.79,34.57,34.7,554266.0,33.5058,33.5347,33.3226,33.4479,554266.0
2016-08-09 11:30:00,34.7,34.78,34.62,34.71,244403.0,33.4479,33.525,33.3708,33.4576,244403.0
2016-08-09 12:00:00,34.71,34.81,34.7,34.75,341838.0,33.4576,33.554,33.4479,33.4961,341838.0
2016-08-09 12:30:00,34.75,34.84,34.68,34.79,213094.0,33.4961,33.5829,33.4287,33.5347,213094.0
2016-08-09 13:00:00,34.79,34.88,34.75,34.85,204524.0,33.5347,33.6214,33.4961,33.5925,204524.0
2016-08-09 13:30:00,34.84,34.93,34.83,34.9,244078.0,33.5829,33.6696,33.5732,33.6407,244078.0
2016-08-09 14:00:00,34.89,34.9,34.8,34.84,228938.0,33.6311,33.6407,33.5443,33.5829,228938.0
2016-08-09 14:30:00,34.83,34.84,34.72,34.8,283112.0,33.5732,33.5829,33.4672,33.5443,283112.0
2016-08-09 15:00:00,34.8,34.81,34.67,34.7,385422.0,33.5443,33.554,33.419,33.4479,385422.0
2016-08-09 15:30:00,34.7,34.71,34.54,34.6,1094167.0,33.4479,33.4576,33.2937,33.3515,1094167.0
2016-08-10 09:30:00,34.59,34.75,33.94,33.98,678478.0,33.3419,33.4961,32.7154,32.7539,678478.0
2016-08-10 10:00:00,33.98,34.04,33.74,33.9,578525.0,32.7539,32.8117,32.5226,32.6768,578525.0
2016-08-10 10:30:00,33.9,34.13,33.89,34.13,587768.0,32.6768,32.8985,32.6672,32.8985,587768.0
2016-08-10 11:00:00,34.13,34.16,33.92,34.04,292879.0,32.8985,32.9274,32.6961,32.8117,292879.0
2016-08-10 11:30:00,34.04,34.11,33.97,34.01,259156.0,32.8117,32.8792,32.7443,32.7828,259156.0
2016-08-10 12:00:00,34.01,34.1,33.98,33.99,174903.0,32.7828,32.8696,32.7539,32.7635,174903.0
2016-08-10 12:30:00,33.99,34.05,33.97,34.02,156692.0,32.7635,32.8214,32.7443,32.7925,156692.0
2016-08-10 13:00:00,34.03,34.04,33.9,33.94,183042.0,32.8021,32.8117,32.6768,32.7154,183042.0
2016-08-10 13:30:00,33.94,34.03,33.92,33.94,149197.0,32.7154,32.8021,32.6961,32.7154,149197.0
2016-08-10 14:00:00,33.95,33.97,33.86,33.9,241619.0,32.725,32.7443,32.6382,32.6768,241619.0
2016-08-10 14:30:00,33.9,34.05,33.9,34.05,239014.0,32.6768,32.8214,32.6768,32.8214,239014.0
2016-08-10 15:00:00,34.05,34.2,34.03,34.19,420641.0,32.8214,32.966,32.8021,32.9563,420641.0
2016-08-10 15:30:00,34.19,34.21,34.11,34.18,775795.0,32.9563,32.9756,32.8792,32.9467,775795.0
2016-08-11 09:30:00,34.24,34.64,34.24,34.49,616602.0,33.0045,33.3901,33.0045,33.2455,616602.0
2016-08-11 10:00:00,34.49,34.49,34.3,34.38,468049.0,33.2455,33.2455,33.0624,33.1395,468049.0
2016-08-11 10:30:00,34.38,34.55,34.37,34.55,450085.0,33.1395,33.3033,33.1298,33.3033,450085.0
2016-08-11 11:00:00,34.55,34.84,34.53,34.83,566485.0,33.3033,33.5829,33.2841,33.5732,566485.0
2016-08-11 11:30:00,34.84,35.08,34.79,35.0,565936.0,33.5829,33.8142,33.5347,33.7371,565936.0
2016-08-11 12:00:00,35.0,35.06,34.92,34.95,393098.0,33.7371,33.7949,33.66,33.6889,393098.0
2016-08-11 12:30:00,34.95,35.03,34.92,34.96,230656.0,33.6889,33.766,33.66,33.6985,230656.0
2016-08-11 13:00:00,34.97,34.99,34.89,34.91,152582.0,33.7082,33.7275,33.6311,33.6504,152582.0
2016-08-11 13:30:00,34.91,35.05,34.85,35.03,314290.0,33.6504,33.7853,33.5925,33.766,314290.0
2016-08-11 14:00:00,35.02,35.03,34.93,35.01,244057.0,33.7564,33.766,33.6696,33.7467,244057.0
2016-08-11 14:30:00,35.0,35.03,34.9,34.92,319367.0,33.7371,33.766,33.6407,33.66,319367.0
2016-08-11 15:00:00,34.92,35.0,34.92,34.98,305238.0,33.66,33.7371,33.66,33.7178,305238.0
2016-08-11 15:30:00,34.98,35.01,34.92,34.96,1145465.0,33.7178,33.7467,33.66,33.6985,1145465.0
2016-08-12 09:30:00,34.74,35.05,34.66,35.02,692509.0,33.4865,33.7853,33.4094,33.7564,692509.0
2016-08-12 10:00:00,35.02,35.17,34.94,35.01,1019782.0,33.7564,33.901,33.6793,33.7467,1019782.0
2016-08-12 10:30:00,35.02,35.17,34.91,35.12,520287.0,33.7564,33.901,33.6504,33.8528,520287.0
2016-08-12 11:00:00,35.12,35.13,34.93,35.0,318958.0,33.8528,33.8624,33.6696,33.7371,318958.0
2016-08-12 11:30:00,35.01,35.02,34.97,34.99,498283.0,33.7467,33.7564,33.7082,33.7275,498283.0
2016-08-12 12:00:00,34.99,35.08,34.96,35.08,275775.0,33.7275,33.8142,33.6985,33.8142,275775.0
2016-08-12 12:30:00,35.08,35.1,35.03,35.09,250205.0,33.8142,33.8335,33.766,33.8239,250205.0
2016-08-12 13:00:00,35.08,35.09,34.97,35.02,246323.0,33.8142,33.8239,33.7082,33.7564,246323.0
2016-08-12 13:30:00,35.01,35.02,34.9,34.91,243638.0,33.7467,33.7564,33.6407,33.6504,243638.0
2016-08-12 14:00:00,34.91,34.92,34.8,34.81,175662.0,33.6504,33.66,33.5443,33.554,175662.0
2016-08-12 14:30:00,34.81,34.88,34.81,34.85,155236.0,33.554,33.6214,33.554,33.5925,155236.0
2016-08-12 15:00:00,34.86,34.9,34.8,34.87,332102.0,33.6022,33.6407,33.5443,33.6118,332102.0
2016-08-12 15:30:00,34.87,34.95,34.86,34.92,673019.0,33.6118,33.6889,33.6022,33.66,673019.0
2016-08-15 09:30:00,34.96,35.26,34.9,35.14,687655.0,33.6985,33.9877,33.6407,33.8721,687655.0
2016-08-15 10:00:00,35.14,35.35,35.06,35.35,551386.0,33.8721,34.0745,33.7949,34.0745,551386.0
2016-08-15 10:30:00,35.35,35.7,35.35,35.58,678877.0,34.0745,34.4118,34.0745,34.2962,678877.0
2016-08-15 11:00:00,35.59,35.8,35.58,35.77,444777.0,34.3058,34.5082,34.2962,34.4793,444777.0
2016-08-15 11:30:00,35.77,35.95,35.75,35.94,507420.0,34.4793,34.6528,34.46,34.6432,507420.0
2016-08-15 12:00:00,35.94,35.99,35.86,35.98,374094.0,34.6432,34.6914,34.5661,34.6817,374094.0
2016-08-15 12:30:00,35.98,36.05,35.96,35.99,392993.0,34.6817,34.7492,34.6625,34.6914,392993.0
2016-08-15 13:00:00,35.98,36.01,35.82,35.91,522341.0,34.6817,34.7107,34.5275,34.6143,522341.0
2016-08-15 13:30:00,35.91,35.98,35.88,35.93,264367.0,34.6143,34.6817,34.5854,34.6335,264367.0
2016-08-15 14:00:00,35.94,35.95,35.85,35.91,263055.0,34.6432,34.6528,34.5564,34.6143,263055.0
2016-08-15 14:30:00,35.9,35.96,35.88,35.93,250274.0,34.6046,34.6625,34.5854,34.6335,250274.0
2016-08-15 15:00:00,35.93,35.96,35.83,35.84,338008.0,34.6335,34.6625,34.5372,34.5468,338008.0
2016-08-15 15:30:00,35.84,35.98,35.82,35.87,1199693.0,34.5468,34.6817,34.5275,34.5757,1199693.0
2016-08-16 09:30:00,35.67,36.18,35.63,36.13,569873.0,34.3829,34.8745,34.3444,34.8263,569873.0
2016-08-16 10:00:00,36.14,36.25,36.05,36.2,585287.0,34.836,34.942,34.7492,34.8938,585287.0
2016-08-16 10:30:00,36.21,36.41,36.18,36.25,547841.0,34.9034,35.0962,34.8745,34.942,547841.0
2016-08-16 11:00:00,36.26,36.59,36.24,36.38,749293.0,34.9516,35.2697,34.9324,35.0673,749293.0
2016-08-16 11:30:00,36.39,36.55,36.32,36.49,350681.0,35.077,35.2312,35.0095,35.1733,350681.0
2016-08-16 12:00:00,36.49,36.5,36.36,36.41,353173.0,35.1733,35.183,35.048,35.0962,353173.0
2016-08-16 12:30:00,36.41,36.56,36.4,36.53,304909.0,35.0962,35.2408,35.0866,35.2119,304909.0
2016-08-16 13:00:00,36.53,36.6,36.47,36.59,337149.0,35.2119,35.2794,35.1541,35.2697,337149.0
2016-08-16 13:30:00,36.59,36.68,36.55,36.59,661026.0,35.2697,35.3565,35.2312,35.2697,661026.0
2016-08-16 14:00:00,36.59,36.68,36.58,36.66,636802.0,35.2697,35.3565,35.2601,35.3372,636802.0
2016-08-16 14:30:00,36.65,36.74,36.59,36.73,464657.0,35.3276,35.4143,35.2697,35.4047,464657.0
2016-08-16 15:00:00,36.73,36.78,36.68,36.75,532328.0,35.4047,35.4529,35.3565,35.424,532328.0
2016-08-16 15:30:00,36.75,36.79,36.7,36.76,2417645.0,35.424,35.4625,35.3758,35.4336,2417645.0
2016-08-17 09:30:00,36.68,36.75,36.2,36.2,1063107.0,35.3565,35.424,34.8938,34.8938,1063107.0
2016-08-17 10:00:00,36.2,36.66,36.19,36.61,530007.0,34.8938,35.3372,34.8842,35.289,530007.0
2016-08-17 10:30:00,36.62,36.67,36.37,36.38,660548.0,35.2987,35.3468,35.0577,35.0673,660548.0
2016-08-17 11:00:00,36.39,36.43,36.27,36.29,383982.0,35.077,35.1155,34.9613,34.9806,383982.0
2016-08-17 11:30:00,36.3,36.33,36.21,36.24,490347.0,34.9902,35.0191,34.9034,34.9324,490347.0
2016-08-17 12:00:00,36.25,36.41,36.23,36.41,377598.0,34.942,35.0962,34.9227,35.0962,377598.0
2016-08-17 12:30:00,36.4,36.56,36.32,36.45,342140.0,35.0866,35.2408,35.0095,35.1348,342140.0
2016-08-17 13:00:00,36.46,36.49,36.4,36.45,423612.0,35.1444,35.1733,35.0866,35.1348,423612.0
2016-08-17 13:30:00,36.45,36.55,36.4,36.42,533538.0,35.1348,35.2312,35.0866,35.1059,533538.0
2016-08-17 14:00:00,36.41,36.66,36.34,36.47,487331.0,35.0962,35.3372,35.0288,35.1541,487331.0
2016-08-17 14:30:00,36.47,36.47,36.35,36.4,641362.0,35.1541,35.1541,35.0384,35.0866,641362.0
2016-08-17 15:00:00,36.41,36.49,36.39,36.45,415024.0,35.0962,35.1733,35.077,35.1348,415024.0
2016-08-17 15:30:00,36.44,36.62,36.44,36.6,976756.0,35.1251,35.2987,35.1251,35.2794,976756.0
2016-08-18 09:30:00,36.43,36.5,36.05,36.33,501771.0,35.1155,35.183,34.7492,35.0191,501771.0
2016-08-18 10:00:00,36.32,36.41,36.21,36.34,415102.0,35.0095,35.0962,34.9034,35.0288,415102.0
2016-08-18 10:30:00,36.34,36.45,36.33,36.45,281778.0,35.0288,35.1348,35.0191,35.1348,281778.0
2016-08-18 11:00:00,36.45,36.48,36.35,36.41,363281.0,35.1348,35.1637,35.0384,35.0962,363281.0
2016-08-18 11:30:00,36.41,36.48,36.32,36.34,352923.0,35.0962,35.1637,35.0095,35.0288,352923.0
2016-08-18 12:00:00,36.34,36.39,36.27,36.28,347919.0,35.0288,35.077,34.9613,34.9709,347919.0
2016-08-18 12:30:00,36.27,36.37,36.21,36.32,248046.0,34.9613,35.0577,34.9034,35.0095,248046.0
2016-08-18 13:00:00,36.32,36.43,36.29,36.4,289326.0,35.0095,35.1155,34.9806,35.0866,289326.0
2016-08-18 13:30:00,36.41,36.56,36.4,36.52,340393.0,35.0962,35.2408,35.0866,35.2023,340393.0
2016-08-18 14:00:00,36.52,36.63,36.52,36.57,193897.0,35.2023,35.3083,35.2023,35.2505,193897.0
2016-08-18 14:30:00,36.57,36.58,36.51,36.55,212981.0,35.2505,35.2601,35.1926,35.2312,212981.0
2016-08-18 15:00:00,36.55,36.63,36.49,36.58,392541.0,35.2312,35.3083,35.1733,35.2601,392541.0
2016-08-18 15:30:00,36.58,36.7,36.56,36.67,743620.0,35.2601,35.3758,35.2408,35.3468,743620.0
2016-08-19 09:30:00,36.44,36.6,36.1,36.19,686391.0,35.1251,35.2794,34.7974,34.8842,686391.0
2016-08-19 10:00:00,36.18,36.32,36.18,36.3,301240.0,34.8745,35.0095,34.8745,34.9902,301240.0
2016-08-19 10:30:00,36.3,36.45,36.29,36.45,266239.0,34.9902,35.1348,34.9806,35.1348,266239.0
2016-08-19 11:00:00,36.46,36.73,36.41,36.71,336451.0,35.1444,35.4047,35.0962,35.3854,336451.0
2016-08-19 11:30:00,36.71,36.74,36.62,36.66,323580.0,35.3854,35.4143,35.2987,35.3372,323580.0
2016-08-19 12:00:00,36.67,36.7,36.51,36.52,255341.0,35.3468,35.3758,35.1926,35.2023,255341.0
2016-08-19 12:30:00,36.53,36.55,36.27,36.31,551582.0,35.2119,35.2312,34.9613,34.9998,551582.0
2016-08-19 13:00:00,36.3,36.31,36.18,36.23,433638.0,34.9902,34.9998,34.8745,34.9227,433638.0
2016-08-19 13:30:00,36.23,36.34,36.22,36.3,336640.0,34.9227,35.0288,34.9131,34.9902,336640.0
2016-08-19 14:00:00,36.3,36.37,36.27,36.31,323903.0,34.9902,35.0577,34.9613,34.9998,323903.0
2016-08-19 14:30:00,36.31,36.36,36.25,36.31,264524.0,34.9998,35.048,34.942,34.9998,264524.0
2016-08-19 15:00:00,36.32,36.45,36.31,36.41,591724.0,35.0095,35.1348,34.9998,35.0962,591724.0
2016-08-19 15:30:00,36.41,36.55,36.41,36.5,1357384.0,35.0962,35.2312,35.0962,35.183,1357384.0
2016-08-22 09:30:00,36.33,36.46,36.21,36.34,473400.0,35.0191,35.1444,34.9034,35.0288,473400.0
2016-08-22 10:00:00,36.34,36.48,36.25,36.36,378612.0,35.0288,35.1637,34.942,35.048,378612.0
2016-08-22 10:30:00,36.36,36.38,36.19,36.19,281280.0,35.048,35.0673,34.8842,34.8842,281280.0
2016-08-22 11:00:00,36.2,36.21,35.97,35.99,441573.0,34.8938,34.9034,34.6721,34.6914,441573.0
2016-08-22 11:30:00,35.99,36.07,35.94,35.96,414601.0,34.6914,34.7685,34.6432,34.6625,414601.0
2016-08-22 12:00:00,35.97,36.1,35.86,36.06,466600.0,34.6721,34.7974,34.5661,34.7589,466600.0
2016-08-22 12:30:00,36.07,36.2,36.06,36.18,230146.0,34.7685,34.8938,34.7589,34.8745,230146.0
2016-08-22 13:00:00,36.18,36.33,36.16,36.25,249332.0,34.8745,35.0191,34.8552,34.942,249332.0
2016-08-22 13:30:00,36.25,36.3,36.18,36.24,191079.0,34.942,34.9902,34.8745,34.9324,191079.0
2016-08-22 14:00:00,36.24,36.26,36.14,36.16,223250.0,34.9324,34.9516,34.836,34.8552,223250.0
2016-08-22 14:30:00,36.15,36.21,36.13,36.18,192714.0,34.8456,34.9034,34.8263,34.8745,192714.0
2016-08-22 15:00:00,36.18,36.18,36.03,36.03,348955.0,34.8745,34.8745,34.7299,34.7299,348955.0
2016-08-22 15:30:00,36.03,36.05,35.97,35.99,762790.0,34.7299,34.7492,34.6721,34.6914,762790.0
2016-08-23 09:30:00,36.32,36.57,36.18,36.47,539575.0,35.0095,35.2505,34.8745,35.1541,539575.0
2016-08-23 10:00:00,36.48,36.65,36.31,36.38,375566.0,35.1637,35.3276,34.9998,35.0673,375566.0
2016-08-23 10:30:00,36.38,36.58,36.38,36.52,332587.0,35.0673,35.2601,35.0673,35.2023,332587.0
2016-08-23 11:00:00,36.53,36.54,36.42,36.48,260506.0,35.2119,35.2215,35.1059,35.1637,260506.0
2016-08-23 11:30:00,36.49,36.58,36.44,36.48,246836.0,35.1733,35.2601,35.1251,35.1637,246836.0
2016-08-23 12:00:00,36.48,36.49,36.38,36.41,161881.0,35.1637,35.1733,35.0673,35.0962,161881.0
2016-08-23 12:30:00,36.41,36.44,36.36,36.42,174048.0,35.0962,35.1251,35.048,35.1059,174048.0
2016-08-23 13:00:00,36.42,36.49,36.39,36.42,152960.0,35.1059,35.1733,35.077,35.1059,152960.0
2016-08-23 13:30:00,36.43,36.48,36.39,36.46,196063.0,35.1155,35.1637,35.077,35.1444,196063.0
2016-08-23 14:00:00,36.45,36.48,36.39,36.48,210678.0,35.1348,35.1637,35.077,35.1637,210678.0
2016-08-23 14:30:00,36.47,36.53,36.45,36.51,301242.0,35.1541,35.2119,35.1348,35.1926,301242.0
2016-08-23 15:00:00,36.51,36.54,36.47,36.51,181357.0,35.1926,35.2215,35.1541,35.1926,181357.0
2016-08-23 15:30:00,36.51,36.54,36.38,36.39,821036.0,35.1926,35.2215,35.0673,35.077,821036.0
2016-08-24 09:30:00,36.27,36.66,36.19,36.59,358787.0,34.9613,35.3372,34.8842,35.2697,358787.0
2016-08-24 10:00:00,36.59,36.69,36.51,36.56,315093.0,35.2697,35.3661,35.1926,35.2408,315093.0
2016-08-24 10:30:00,36.55,36.72,36.53,36.71,428434.0,35.2312,35.395,35.2119,35.3854,428434.0
2016-08-24 11:00:00,36.71,36.75,36.63,36.74,292316.0,35.3854,35.424,35.3083,35.4143,292316.0
2016-08-24 11:30:00,36.73,36.9,36.68,36.88,376857.0,35.4047,35.5685,35.3565,35.5493,376857.0
2016-08-24 12:00:00,36.87,36.98,36.82,36.96,401238.0,35.5396,35.6457,35.4914,35.6264,401238.0
2016-08-24 12:30:00,36.95,36.99,36.93,36.95,213896.0,35.6167,35.6553,35.5975,35.6167,213896.0
2016-08-24 13:00:00,36.95,36.96,36.88,36.93,228334.0,35.6167,35.6264,35.5493,35.5975,228334.0
2016-08-24 13:30:00,36.93,36.94,36.77,36.77,231457.0,35.5975,35.6071,35.4432,35.4432,231457.0
2016-08-24 14:00:00,36.77,36.8,36.68,36.76,402897.0,35.4432,35.4722,35.3565,35.4336,402897.0
2016-08-24 14:30:00,36.75,36.83,36.71,36.82,385837.0,35.424,35.5011,35.3854,35.4914,385837.0
2016-08-24 15:00:00,36.82,36.83,36.63,36.65,457170.0,35.4914,35.5011,35.3083,35.3276,457170.0
2016-08-24 15:30:00,36.65,36.68,36.57,36.66,1011868.0,35.3276,35.3565,35.2505,35.3372,1011868.0
2016-08-25 09:30:00,36.34,36.82,36.32,36.49,503413.0,35.0288,35.4914,35.0095,35.1733,503413.0
2016-08-25 10:00:00,36.49,36.71,36.49,36.66,366156.0,35.1733,35.3854,35.1733,35.3372,366156.0
2016-08-25 10:30:00,36.66,36.69,36.56,36.66,223482.0,35.3372,35.3661,35.2408,35.3372,223482.0
2016-08-25 11:00:00,36.66,36.77,36.61,36.63,247457.0,35.3372,35.4432,35.289,35.3083,247457.0
2016-08-25 11:30:00,36.62,36.74,36.61,36.74,189233.0,35.2987,35.4143,35.289,35.4143,189233.0
2016-08-25 12:00:00,36.74,36.74,36.63,36.65,242099.0,35.4143,35.4143,35.3083,35.3276,242099.0
2016-08-25 12:30:00,36.66,36.75,36.65,36.71,202360.0,35.3372,35.424,35.3276,35.3854,202360.0
2016-08-25 13:00:00,36.72,36.76,36.67,36.75,205018.0,35.395,35.4336,35.3468,35.424,205018.0
2016-08-25 13:30:00,36.74,36.79,36.65,36.73,378499.0,35.4143,35.4625,35.3276,35.4047,378499.0
2016-08-25 14:00:00,36.72,36.88,36.72,36.85,346432.0,35.395,35.5493,35.395,35.5204,346432.0
2016-08-25 14:30:00,36.85,36.94,36.82,36.83,534688.0,35.5204,35.6071,35.4914,35.5011,534688.0
2016-08-25 15:00:00,36.83,36.89,36.79,36.86,339664.0,35.5011,35.5589,35.4625,35.53,339664.0
2016-08-25 15:30:00,36.85,36.86,36.67,36.72,1086498.0,35.5204,35.53,35.3468,35.395,1086498.0
2016-08-26 09:30:00,36.68,36.84,36.48,36.51,574427.0,35.3565,35.5107,35.1637,35.1926,574427.0
2016-08-26 10:00:00,36.5,36.8,36.48,36.67,624450.0,35.183,35.4722,35.1637,35.3468,624450.0
2016-08-26 10:30:00,36.68,36.7,36.45,36.49,315984.0,35.3565,35.3758,35.1348,35.1733,315984.0
2016-08-26 11:00:00,36.5,36.64,36.4,36.62,362191.0,35.183,35.3179,35.0866,35.2987,362191.0
2016-08-26 11:30:00,36.62,36.64,36.37,36.39,377127.0,35.2987,35.3179,35.0577,35.077,377127.0
2016-08-26 12:00:00,36.39,36.39,36.13,36.27,570522.0,35.077,35.077,34.8263,34.9613,570522.0
2016-08-26 12:30:00,36.26,36.37,36.24,36.29,216031.0,34.9516,35.0577,34.9324,34.9806,216031.0
2016-08-26 13:00:00,36.29,36.34,36.22,36.27,543006.0,34.9806,35.0288,34.9131,34.9613,543006.0
2016-08-26 13:30:00,36.27,36.41,36.24,36.27,305397.0,34.9613,35.0962,34.9324,34.9613,305397.0
2016-08-26 14:00:00,36.27,36.29,36.08,36.1,253679.0,34.9613,34.9806,34.7781,34.7974,253679.0
2016-08-26 14:30:00,36.09,36.12,36.02,36.05,302634.0,34.7878,34.8167,34.7203,34.7492,302634.0
2016-08-26 15:00:00,36.05,36.19,36.04,36.17,301603.0,34.7492,34.8842,34.7396,34.8649,301603.0
2016-08-26 15:30:00,36.18,36.28,36.17,36.24,831687.0,34.8745,34.9709,34.8649,34.9324,831687.0
2016-08-29 09:30:00,36.13,36.41,36.1,36.17,524443.0,34.8263,35.0962,34.7974,34.8649,524443.0
2016-08-29 10:00:00,36.18,36.34,36.12,36.22,368037.0,34.8745,35.0288,34.8167,34.9131,368037.0
2016-08-29 10:30:00,36.23,36.24,36.07,36.1,279011.0,34.9227,34.9324,34.7685,34.7974,279011.0
2016-08-29 11:00:00,36.11,36.2,36.1,36.17,271319.0,34.8071,34.8938,34.7974,34.8649,271319.0
2016-08-29 11:30:00,36.17,36.18,36.07,36.13,243912.0,34.8649,34.8745,34.7685,34.8263,243912.0
2016-08-29 12:00:00,36.12,36.16,36.05,36.14,200135.0,34.8167,34.8552,34.7492,34.836,200135.0
2016-08-29 12:30:00,36.14,36.26,36.12,36.24,154712.0,34.836,34.9516,34.8167,34.9324,154712.0
2016-08-29 13:00:00,36.25,36.26,36.17,36.18,173576.0,34.942,34.9516,34.8649,34.8745,173576.0
2016-08-29 13:30:00,36.18,36.24,36.16,36.18,133888.0,34.8745,34.9324,34.8552,34.8745,133888.0
2016-08-29 14:00:00,36.18,36.19,36.14,36.16,144864.0,34.8745,34.8842,34.836,34.8552,144864.0
2016-08-29 14:30:00,36.16,36.28,36.16,36.27,202358.0,34.8552,34.9709,34.8552,34.9613,202358.0
2016-08-29 15:00:00,36.26,36.27,36.17,36.18,243687.0,34.9516,34.9613,34.8649,34.8745,243687.0
2016-08-29 15:30:00,36.19,36.22,36.14,36.17,788446.0,34.8842,34.9131,34.836,34.8649,788446.0
2016-08-30 09:30:00,35.45,36.24,35.35,36.16,1884148.0,34.1709,34.9324,34.0745,34.8552,1884148.0
2016-08-30 10:00:00,36.16,36.86,36.13,36.81,1317461.0,34.8552,35.53,34.8263,35.4818,1317461.0
2016-08-30 10:30:00,36.8,36.95,36.7,36.86,1450639.0,35.4722,35.6167,35.3758,35.53,1450639.0
2016-08-30 11:00:00,36.86,36.99,36.82,36.88,882201.0,35.53,35.6553,35.4914,35.5493,882201.0
2016-08-30 11:30:00,36.87,37.1,36.81,37.06,821195.0,35.5396,35.7613,35.4818,35.7228,821195.0
2016-08-30 12:00:00,37.06,37.36,37.05,37.29,880365.0,35.7228,36.0119,35.7131,35.9445,880365.0
2016-08-30 12:30:00,37.29,37.33,37.12,37.21,715781.0,35.9445,35.983,35.7806,35.8674,715781.0
2016-08-30 13:00:00,37.2,37.2,37.1,37.12,519968.0,35.8577,35.8577,35.7613,35.7806,519968.0
2016-08-30 13:30:00,37.12,37.19,37.01,37.01,402872.0,35.7806,35.8481,35.6746,35.6746,402872.0
2016-08-30 14:00:00,37.01,37.01,36.79,36.84,585650.0,35.6746,35.6746,35.4625,35.5107,585650.0
2016-08-30 14:30:00,36.83,37.08,36.76,37.05,1183681.0,35.5011,35.7421,35.4336,35.7131,1183681.0
2016-08-30 15:00:00,37.04,37.13,36.97,37.0,405105.0,35.7035,35.7902,35.636,35.6649,405105.0
2016-08-30 15:30:00,37.0,37.08,36.91,37.07,1217580.0,35.6649,35.7421,35.5782,35.7324,1217580.0
2016-08-31 09:30:00,36.97,36.98,36.2,36.4,1321118.0,35.636,35.6457,34.8938,35.0866,1321118.0
2016-08-31 10:00:00,36.4,36.54,36.28,36.52,1171726.0,35.0866,35.2215,34.9709,35.2023,1171726.0
2016-08-31 10:30:00,36.52,36.52,36.17,36.2,1066775.0,35.2023,35.2023,34.8649,34.8938,1066775.0
2016-08-31 11:00:00,36.2,36.2,35.83,36.05,988820.0,34.8938,34.8938,34.5372,34.7492,988820.0
2016-08-31 11:30:00,36.05,36.12,35.76,35.79,590788.0,34.7492,34.8167,34.4697,34.4986,590788.0
2016-08-31 12:00:00,35.79,35.79,35.63,35.75,460994.0,34.4986,34.4986,34.3444,34.46,460994.0
2016-08-31 12:30:00,35.75,35.92,35.72,35.88,416214.0,34.46,34.6239,34.4311,34.5854,416214.0
2016-08-31 13:00:00,35.88,35.92,35.77,35.83,251372.0,34.5854,34.6239,34.4793,34.5372,251372.0
2016-08-31 13:30:00,35.84,35.86,35.7,35.7,342799.0,34.5468,34.5661,34.4118,34.4118,342799.0
2016-08-31 14:00:00,35.7,35.94,35.7,35.94,416669.0,34.4118,34.6432,34.4118,34.6432,416669.0
2016-08-31 14:30:00,35.93,35.95,35.87,35.91,531432.0,34.6335,34.6528,34.5757,34.6143,531432.0
2016-08-31 15:00:00,35.91,36.09,35.9,36.04,901776.0,34.6143,34.7878,34.6046,34.7396,901776.0
2016-08-31 15:30:00,36.04,36.34,36.01,36.28,1888903.0,34.7396,35.0288,34.7107,34.9709,1888903.0
2016-09-01 09:30:00,36.53,36.71,36.28,36.52,816690.0,35.2119,35.3854,34.9709,35.2023,816690.0
2016-09-01 10:00:00,36.5,36.54,36.19,36.19,515016.0,35.183,35.2215,34.8842,34.8842,515016.0
2016-09-01 10:30:00,36.18,36.19,35.99,36.04,499475.0,34.8745,34.8842,34.6914,34.7396,499475.0
2016-09-01 11:00:00,36.04,36.27,35.88,36.25,436119.0,34.7396,34.9613,34.5854,34.942,436119.0
2016-09-01 11:30:00,36.25,36.28,36.15,36.2,307281.0,34.942,34.9709,34.8456,34.8938,307281.0
2016-09-01 12:00:00,36.21,36.44,36.16,36.39,291590.0,34.9034,35.1251,34.8552,35.077,291590.0
2016-09-01 12:30:00,36.39,36.47,36.32,36.34,189168.0,35.077,35.1541,35.0095,35.0288,189168.0
2016-09-01 13:00:00,36.33,36.34,36.2,36.29,401172.0,35.0191,35.0288,34.8938,34.9806,401172.0
2016-09-01 13:30:00,36.29,36.35,36.23,36.26,447490.0,34.9806,35.0384,34.9227,34.9516,447490.0
2016-09-01 14:00:00,36.26,36.35,36.19,36.33,448566.0,34.9516,35.0384,34.8842,35.0191,448566.0
2016-09-01 14:30:00,36.33,36.35,36.15,36.15,438544.0,35.0191,35.0384,34.8456,34.8456,438544.0
2016-09-01 15:00:00,36.16,36.2,36.06,36.08,461746.0,34.8552,34.8938,34.7589,34.7781,461746.0
2016-09-01 15:30:00,36.08,36.28,36.06,36.24,854351.0,34.7781,34.9709,34.7589,34.9324,854351.0
2016-09-02 09:30:00,36.04,36.67,36.0,36.63,795921.0,34.7396,35.3468,34.701,35.3083,795921.0
2016-09-02 10:00:00,36.63,36.7,36.42,36.61,500034.0,35.3083,35.3758,35.1059,35.289,500034.0
2016-09-02 10:30:00,36.61,36.7,36.49,36.58,509008.0,35.289,35.3758,35.1733,35.2601,509008.0
2016-09-02 11:00:00,36.58,36.64,36.5,36.55,194984.0,35.2601,35.3179,35.183,35.2312,194984.0
2016-09-02 11:30:00,36.56,36.61,36.41,36.58,368782.0,35.2408,35.289,35.0962,35.2601,368782.0
2016-09-02 12:00:00,36.58,36.61,36.36,36.47,491568.0,35.2601,35.289,35.048,35.1541,491568.0
2016-09-02 12:30:00,36.47,36.57,36.44,36.54,249705.0,35.1541,35.2505,35.1251,35.2215,249705.0
2016-09-02 13:00:00,36.53,36.62,36.49,36.61,185997.0,35.2119,35.2987,35.1733,35.289,185997.0
2016-09-02 13:30:00,36.6,36.61,36.47,36.47,162917.0,35.2794,35.289,35.1541,35.1541,162917.0
2016-09-02 14:00:00,36.48,36.52,36.44,36.46,212368.0,35.1637,35.2023,35.1251,35.1444,212368.0
2016-09-02 14:30:00,36.47,36.6,36.43,36.55,206235.0,35.1541,35.2794,35.1155,35.2312,206235.0
2016-09-02 15:00:00,36.56,36.61,36.51,36.57,235718.0,35.2408,35.289,35.1926,35.2505,235718.0
2016-09-02 15:30:00,36.56,36.59,36.52,36.53,709428.0,35.2408,35.2697,35.2023,35.2119,709428.0
2016-09-06 09:30:00,36.45,36.88,36.36,36.85,470188.0,35.1348,35.5493,35.048,35.5204,470188.0
2016-09-06 10:00:00,36.85,36.95,36.6,36.65,695933.0,35.5204,35.6167,35.2794,35.3276,695933.0
2016-09-06 10:30:00,36.65,36.73,36.62,36.66,466537.0,35.3276,35.4047,35.2987,35.3372,466537.0
2016-09-06 11:00:00,36.67,36.77,36.64,36.73,202184.0,35.3468,35.4432,35.3179,35.4047,202184.0
2016-09-06 11:30:00,36.73,36.86,36.71,36.86,142019.0,35.4047,35.53,35.3854,35.53,142019.0
2016-09-06 12:00:00,36.86,36.9,36.74,36.77,222275.0,35.53,35.5685,35.4143,35.4432,222275.0
2016-09-06 12:30:00,36.76,36.83,36.75,36.82,153138.0,35.4336,35.5011,35.424,35.4914,153138.0
2016-09-06 13:00:00,36.81,36.83,36.74,36.75,194648.0,35.4818,35.5011,35.4143,35.424,194648.0
2016-09-06 13:30:00,36.75,36.78,36.72,36.75,294874.0,35.424,35.4529,35.395,35.424,294874.0
2016-09-06 14:00:00,36.76,36.83,36.73,36.82,149591.0,35.4336,35.5011,35.4047,35.4914,149591.0
2016-09-06 14:30:00,36.82,36.87,36.81,36.87,135819.0,35.4914,35.5396,35.4818,35.5396,135819.0
2016-09-06 15:00:00,36.86,36.97,36.85,36.96,333501.0,35.53,35.636,35.5204,35.6264,333501.0
2016-09-06 15:30:00,36.96,36.97,36.89,36.95,975921.0,35.6264,35.636,35.5589,35.6167,975921.0
2016-09-07 09:30:00,37.52,39.01,37.42,38.96,3121972.0,36.1662,37.6024,36.0698,37.5542,3121972.0
2016-09-07 10:00:00,38.96,39.17,38.85,39.02,1309960.0,37.5542,37.7566,37.4482,37.6121,1309960.0
2016-09-07 10:30:00,39.04,39.25,38.85,39.21,1100181.0,37.6313,37.8338,37.4482,37.7952,1100181.0
2016-09-07 11:00:00,39.21,39.52,39.15,39.33,1476587.0,37.7952,38.094,37.7374,37.9109,1476587.0
2016-09-07 11:30:00,39.32,39.37,39.21,39.24,595375.0,37.9012,37.9494,37.7952,37.8241,595375.0
2016-09-07 12:00:00,39.24,39.27,39.03,39.1,467992.0,37.8241,37.853,37.6217,37.6892,467992.0
2016-09-07 12:30:00,39.1,39.1,38.95,39.05,634739.0,37.6892,37.6892,37.5446,37.641,634739.0
2016-09-07 13:00:00,39.05,39.11,38.88,39.05,703364.0,37.641,37.6988,37.4771,37.641,703364.0
2016-09-07 13:30:00,39.05,39.07,39.01,39.05,371019.0,37.641,37.6602,37.6024,37.641,371019.0
2016-09-07 14:00:00,39.05,39.11,38.93,38.98,526374.0,37.641,37.6988,37.5253,37.5735,526374.0
2016-09-07 14:30:00,38.98,39.09,38.91,38.94,664276.0,37.5735,37.6795,37.506,37.5349,664276.0
2016-09-07 15:00:00,38.94,38.94,38.71,38.72,535047.0,37.5349,37.5349,37.3132,37.3229,535047.0
2016-09-07 15:30:00,38.72,38.79,38.64,38.74,1333054.0,37.3229,37.3904,37.2458,37.3422,1333054.0
2016-09-08 09:30:00,38.68,39.16,38.43,38.91,768429.0,37.2843,37.747,37.0433,37.506,768429.0
2016-09-08 10:00:00,38.91,38.96,38.6,38.61,345590.0,37.506,37.5542,37.2072,37.2168,345590.0
2016-09-08 10:30:00,38.61,38.82,38.53,38.75,443643.0,37.2168,37.4193,37.1397,37.3518,443643.0
2016-09-08 11:00:00,38.75,38.8,38.57,38.6,411988.0,37.3518,37.4,37.1783,37.2072,411988.0
2016-09-08 11:30:00,38.6,38.7,38.6,38.68,266603.0,37.2072,37.3036,37.2072,37.2843,266603.0
2016-09-08 12:00:00,38.68,38.75,38.64,38.66,241741.0,37.2843,37.3518,37.2458,37.265,241741.0
2016-09-08 12:30:00,38.66,38.72,38.63,38.72,182728.0,37.265,37.3229,37.2361,37.3229,182728.0
2016-09-08 13:00:00,38.71,38.9,38.7,38.83,233467.0,37.3132,37.4964,37.3036,37.4289,233467.0
2016-09-08 13:30:00,38.83,38.87,38.81,38.85,236814.0,37.4289,37.4675,37.4096,37.4482,236814.0
2016-09-08 14:00:00,38.85,39.0,38.84,38.98,475704.0,37.4482,37.5928,37.4385,37.5735,475704.0
2016-09-08 14:30:00,38.98,39.14,38.97,39.09,411942.0,37.5735,37.7277,37.5639,37.6795,411942.0
2016-09-08 15:00:00,39.1,39.2,39.07,39.17,577145.0,37.6892,37.7856,37.6602,37.7566,577145.0
2016-09-08 15:30:00,39.17,39.41,39.14,39.34,1700496.0,37.7566,37.988,37.7277,37.9205,1700496.0
2016-09-09 09:30:00,39.0,39.34,38.94,39.11,832383.0,37.5928,37.9205,37.5349,37.6988,832383.0
2016-09-09 10:00:00,39.12,39.12,38.95,39.03,506933.0,37.7084,37.7084,37.5446,37.6217,506933.0
2016-09-09 10:30:00,39.03,39.03,38.75,38.83,753122.0,37.6217,37.6217,37.3518,37.4289,753122.0
2016-09-09 11:00:00,38.82,38.92,38.72,38.84,370927.0,37.4193,37.5157,37.3229,37.4385,370927.0
2016-09-09 11:30:00,38.84,38.86,38.5,38.54,380625.0,37.4385,37.4578,37.1108,37.1494,380625.0
2016-09-09 12:00:00,38.54,38.64,38.38,38.51,443359.0,37.1494,37.2458,36.9951,37.1205,443359.0
2016-09-09 12:30:00,38.51,38.55,38.33,38.39,339753.0,37.1205,37.159,36.9469,37.0048,339753.0
2016-09-09 13:00:00,38.39,38.42,38.21,38.3,235228.0,37.0048,37.0337,36.8313,36.918,235228.0
2016-09-09 13:30:00,38.3,38.31,38.17,38.3,344550.0,36.918,36.9277,36.7927,36.918,344550.0
2016-09-09 14:00:00,38.3,38.49,38.23,38.45,671335.0,36.918,37.1012,36.8506,37.0626,671335.0
2016-09-09 14:30:00,38.45,38.6,38.44,38.51,401071.0,37.0626,37.2072,37.053,37.1205,401071.0
2016-09-09 15:00:00,38.51,38.64,38.46,38.62,627320.0,37.1205,37.2458,37.0723,37.2265,627320.0
2016-09-09 15:30:00,38.62,38.66,38.46,38.49,1769406.0,37.2265,37.265,37.0723,37.1012,1769406.0
2016-09-12 09:30:00,37.52,37.6,36.62,37.37,1914451.0,36.1662,36.2433,35.2987,36.0216,1914451.0
2016-09-12 10:00:00,37.38,37.93,37.37,37.82,815477.0,36.0312,36.5614,36.0216,36.4554,815477.0
2016-09-12 10:30:00,37.82,37.89,37.37,37.61,621784.0,36.4554,36.5228,36.0216,36.2529,621784.0
2016-09-12 11:00:00,37.61,37.85,37.5,37.61,624006.0,36.2529,36.4843,36.1469,36.2529,624006.0
2016-09-12 11:30:00,37.62,37.8,37.53,37.75,479533.0,36.2626,36.4361,36.1758,36.3879,479533.0
2016-09-12 12:00:00,37.76,37.8,37.57,37.64,566959.0,36.3975,36.4361,36.2144,36.2818,566959.0
2016-09-12 12:30:00,37.65,37.81,37.65,37.73,496385.0,36.2915,36.4457,36.2915,36.3686,496385.0
2016-09-12 13:00:00,37.74,37.86,37.64,37.65,650076.0,36.3782,36.4939,36.2818,36.2915,650076.0
2016-09-12 13:30:00,37.66,37.93,37.62,37.88,628570.0,36.3011,36.5614,36.2626,36.5132,628570.0
2016-09-12 14:00:00,37.88,38.29,37.87,38.16,528625.0,36.5132,36.9084,36.5035,36.7831,528625.0
2016-09-12 14:30:00,38.17,38.38,38.13,38.25,491538.0,36.7927,36.9951,36.7542,36.8698,491538.0
2016-09-12 15:00:00,38.25,38.33,38.15,38.23,532166.0,36.8698,36.9469,36.7734,36.8506,532166.0
2016-09-12 15:30:00,38.22,38.38,38.21,38.35,1486799.0,36.8409,36.9951,36.8313,36.9662,1486799.0
2016-09-13 09:30:00,38.12,38.31,37.92,37.97,1307975.0,36.7445,36.9277,36.5517,36.5999,1307975.0
2016-09-13 10:00:00,37.98,38.07,37.89,38.0,894669.0,36.6096,36.6963,36.5228,36.6289,894669.0
2016-09-13 10:30:00,38.01,38.06,37.7,37.72,693946.0,36.6385,36.6867,36.3397,36.359,693946.0
2016-09-13 11:00:00,37.73,37.81,37.44,37.53,787006.0,36.3686,36.4457,36.0891,36.1758,787006.0
2016-09-13 11:30:00,37.52,37.7,37.46,37.66,420180.0,36.1662,36.3397,36.1083,36.3011,420180.0
2016-09-13 12:00:00,37.66,37.77,37.49,37.54,493714.0,36.3011,36.4072,36.1373,36.1855,493714.0
2016-09-13 12:30:00,37.55,37.55,37.32,37.39,410172.0,36.1951,36.1951,35.9734,36.0409,410172.0
2016-09-13 13:00:00,37.38,37.69,37.25,37.66,373537.0,36.0312,36.33,35.9059,36.3011,373537.0
2016-09-13 13:30:00,37.67,37.75,37.3,37.37,357495.0,36.3108,36.3879,35.9541,36.0216,357495.0
2016-09-13 14:00:00,37.37,37.43,37.3,37.34,275254.0,36.0216,36.0794,35.9541,35.9927,275254.0
2016-09-13 14:30:00,37.35,37.58,37.31,37.42,317522.0,36.0023,36.224,35.9638,36.0698,317522.0
2016-09-13 15:00:00,37.42,37.49,37.33,37.38,475175.0,36.0698,36.1373,35.983,36.0312,475175.0
2016-09-13 15:30:00,37.38,37.54,37.22,37.36,1438023.0,36.0312,36.1855,35.877,36.0119,1438023.0
2016-09-14 09:30:00,36.99,37.2,36.42,36.59,1361196.0,35.6553,35.8577,35.1059,35.2697,1361196.0
2016-09-14 10:00:00,36.58,37.06,36.48,36.92,899556.0,35.2601,35.7228,35.1637,35.5878,899556.0
2016-09-14 10:30:00,36.92,37.02,36.47,36.6,662793.0,35.5878,35.6842,35.1541,35.2794,662793.0
2016-09-14 11:00:00,36.6,36.76,36.48,36.66,498772.0,35.2794,35.4336,35.1637,35.3372,498772.0
2016-09-14 11:30:00,36.66,36.77,36.58,36.7,311806.0,35.3372,35.4432,35.2601,35.3758,311806.0
2016-09-14 12:00:00,36.71,36.86,36.69,36.8,227007.0,35.3854,35.53,35.3661,35.4722,227007.0
2016-09-14 12:30:00,36.8,36.83,36.57,36.68,310247.0,35.4722,35.5011,35.2505,35.3565,310247.0
2016-09-14 13:00:00,36.68,36.74,36.63,36.68,225002.0,35.3565,35.4143,35.3083,35.3565,225002.0
2016-09-14 13:30:00,36.68,36.71,36.47,36.48,234635.0,35.3565,35.3854,35.1541,35.1637,234635.0
2016-09-14 14:00:00,36.49,36.55,36.37,36.5,374248.0,35.1733,35.2312,35.0577,35.183,374248.0
2016-09-14 14:30:00,36.5,36.5,36.3,36.41,413903.0,35.183,35.183,34.9902,35.0962,413903.0
2016-09-14 15:00:00,36.41,36.44,36.25,36.27,476169.0,35.0962,35.1251,34.942,34.9613,476169.0
2016-09-14 15:30:00,36.27,36.46,36.25,36.39,1205266.0,34.9613,35.1444,34.942,35.077,1205266.0
2016-09-15 09:30:00,36.31,36.41,35.85,36.17,997813.0,34.9998,35.0962,34.5564,34.8649,997813.0
2016-09-15 10:00:00,36.17,36.27,36.03,36.05,695573.0,34.8649,34.9613,34.7299,34.7492,695573.0
2016-09-15 10:30:00,36.05,36.2,36.02,36.16,364078.0,34.7492,34.8938,34.7203,34.8552,364078.0
2016-09-15 11:00:00,36.16,36.52,36.14,36.5,544704.0,34.8552,35.2023,34.836,35.183,544704.0
2016-09-15 11:30:00,36.51,36.61,36.29,36.29,478968.0,35.1926,35.289,34.9806,34.9806,478968.0
2016-09-15 12:00:00,36.3,36.33,36.13,36.26,454606.0,34.9902,35.0191,34.8263,34.9516,454606.0
2016-09-15 12:30:00,36.26,36.41,36.24,36.39,276015.0,34.9516,35.0962,34.9324,35.077,276015.0
2016-09-15 13:00:00,36.4,36.55,36.38,36.48,490832.0,35.0866,35.2312,35.0673,35.1637,490832.0
2016-09-15 13:30:00,36.49,36.63,36.46,36.58,316539.0,35.1733,35.3083,35.1444,35.2601,316539.0
2016-09-15 14:00:00,36.57,36.63,36.5,36.57,243576.0,35.2505,35.3083,35.183,35.2505,243576.0
2016-09-15 14:30:00,36.57,36.58,36.46,36.47,203240.0,35.2505,35.2601,35.1444,35.1541,203240.0
2016-09-15 15:00:00,36.47,36.49,36.32,36.33,322098.0,35.1541,35.1733,35.0095,35.0191,322098.0
2016-09-15 15:30:00,36.33,36.45,36.3,36.4,970904.0,35.0191,35.1348,34.9902,35.0866,970904.0
2016-09-16 09:30:00,36.23,36.36,36.0,36.16,1507174.0,34.9227,35.048,34.701,34.8552,1507174.0
2016-09-16 10:00:00,36.16,36.18,35.86,35.91,464290.0,34.8552,34.8745,34.5661,34.6143,464290.0
2016-09-16 10:30:00,35.91,36.14,35.82,35.96,351563.0,34.6143,34.836,34.5275,34.6625,351563.0
2016-09-16 11:00:00,35.95,35.99,35.86,35.99,222838.0,34.6528,34.6914,34.5661,34.6914,222838.0
2016-09-16 11:30:00,35.98,36.09,35.93,36.02,226781.0,34.6817,34.7878,34.6335,34.7203,226781.0
2016-09-16 12:00:00,36.02,36.05,35.9,35.91,178554.0,34.7203,34.7492,34.6046,34.6143,178554.0
2016-09-16 12:30:00,35.93,35.95,35.86,35.86,171855.0,34.6335,34.6528,34.5661,34.5661,171855.0
2016-09-16 13:00:00,35.86,35.97,35.83,35.84,277247.0,34.5661,34.6721,34.5372,34.5468,277247.0
2016-09-16 13:30:00,35.84,35.86,35.67,35.79,320263.0,34.5468,34.5661,34.3829,34.4986,320263.0
2016-09-16 14:00:00,35.79,35.86,35.71,35.77,208063.0,34.4986,34.5661,34.4215,34.4793,208063.0
2016-09-16 14:30:00,35.77,35.84,35.69,35.72,235210.0,34.4793,34.5468,34.4022,34.4311,235210.0
2016-09-16 15:00:00,35.71,35.8,35.7,35.74,296865.0,34.4215,34.5082,34.4118,34.4504,296865.0
2016-09-16 15:30:00,35.74,35.77,35.47,35.49,1997289.0,34.4504,34.4793,34.1901,34.2094,1997289.0
2016-09-19 09:30:00,35.66,35.93,35.38,35.91,919054.0,34.3733,34.6335,34.1034,34.6143,919054.0
2016-09-19 10:00:00,35.91,36.11,35.85,35.92,532223.0,34.6143,34.8071,34.5564,34.6239,532223.0
2016-09-19 10:30:00,35.91,35.96,35.76,35.88,282011.0,34.6143,34.6625,34.4697,34.5854,282011.0
2016-09-19 11:00:00,35.88,35.98,35.81,35.91,234291.0,34.5854,34.6817,34.5179,34.6143,234291.0
2016-09-19 11:30:00,35.91,35.93,35.82,35.89,206898.0,34.6143,34.6335,34.5275,34.595,206898.0
2016-09-19 12:00:00,35.88,35.94,35.68,35.69,231244.0,34.5854,34.6432,34.3926,34.4022,231244.0
2016-09-19 12:30:00,35.7,35.73,35.58,35.59,214709.0,34.4118,34.4408,34.2962,34.3058,214709.0
2016-09-19 13:00:00,35.59,35.6,35.51,35.58,224381.0,34.3058,34.3155,34.2287,34.2962,224381.0
2016-09-19 13:30:00,35.58,35.58,35.35,35.44,422898.0,34.2962,34.2962,34.0745,34.1612,422898.0
2016-09-19 14:00:00,35.44,35.63,35.44,35.63,355750.0,34.1612,34.3444,34.1612,34.3444,355750.0
2016-09-19 14:30:00,35.63,35.71,35.63,35.7,181846.0,34.3444,34.4215,34.3444,34.4118,181846.0
2016-09-19 15:00:00,35.7,35.7,35.52,35.54,292286.0,34.4118,34.4118,34.2383,34.2576,292286.0
2016-09-19 15:30:00,35.54,35.56,35.44,35.44,763438.0,34.2576,34.2769,34.1612,34.1612,763438.0
2016-09-20 09:30:00,35.75,35.86,35.45,35.72,1066829.0,34.46,34.5661,34.1709,34.4311,1066829.0
2016-09-20 10:00:00,35.75,35.81,35.67,35.77,351042.0,34.46,34.5179,34.3829,34.4793,351042.0
2016-09-20 10:30:00,35.77,35.85,35.63,35.7,394916.0,34.4793,34.5564,34.3444,34.4118,394916.0
2016-09-20 11:00:00,35.7,35.81,35.58,35.59,367847.0,34.4118,34.5179,34.2962,34.3058,367847.0
2016-09-20 11:30:00,35.59,35.64,35.4,35.41,224256.0,34.3058,34.354,34.1227,34.1323,224256.0
2016-09-20 12:00:00,35.43,35.49,35.36,35.37,327769.0,34.1516,34.2094,34.0841,34.0938,327769.0
2016-09-20 12:30:00,35.38,35.39,35.24,35.27,348933.0,34.1034,34.113,33.9684,33.9974,348933.0
2016-09-20 13:00:00,35.26,35.32,35.2,35.22,178799.0,33.9877,34.0456,33.9299,33.9492,178799.0
2016-09-20 13:30:00,35.22,35.29,35.16,35.26,225104.0,33.9492,34.0166,33.8913,33.9877,225104.0
2016-09-20 14:00:00,35.26,35.29,35.19,35.22,166049.0,33.9877,34.0166,33.9202,33.9492,166049.0
2016-09-20 14:30:00,35.21,35.25,35.13,35.23,390400.0,33.9395,33.9781,33.8624,33.9588,390400.0
2016-09-20 15:00:00,35.23,35.32,35.18,35.28,312377.0,33.9588,34.0456,33.9106,34.007,312377.0
2016-09-20 15:30:00,35.28,35.3,35.14,35.14,1101648.0,34.007,34.0263,33.8721,33.8721,1101648.0
2016-09-21 09:30:00,35.0,35.15,34.57,34.73,1255361.0,33.7371,33.8817,33.3226,33.4768,1255361.0
2016-09-21 10:00:00,34.74,34.77,34.35,34.43,899521.0,33.4865,33.5154,33.1106,33.1877,899521.0
2016-09-21 10:30:00,34.44,34.53,34.37,34.38,326447.0,33.1973,33.2841,33.1298,33.1395,326447.0
2016-09-21 11:00:00,34.38,34.43,34.2,34.4,629344.0,33.1395,33.1877,32.966,33.1588,629344.0
2016-09-21 11:30:00,34.41,34.44,34.3,34.35,381999.0,33.1684,33.1973,33.0624,33.1106,381999.0
2016-09-21 12:00:00,34.34,34.45,34.28,34.32,259156.0,33.1009,33.207,33.0431,33.0816,259156.0
2016-09-21 12:30:00,34.31,34.34,34.24,34.29,204187.0,33.072,33.1009,33.0045,33.0527,204187.0
2016-09-21 13:00:00,34.3,34.38,34.07,34.11,438026.0,33.0624,33.1395,32.8407,32.8792,438026.0
2016-09-21 13:30:00,34.1,34.12,33.9,33.97,608726.0,32.8696,32.8889,32.6768,32.7443,608726.0
2016-09-21 14:00:00,33.96,34.32,33.92,33.98,1233684.0,32.7346,33.0816,32.6961,32.7539,1233684.0
2016-09-21 14:30:00,33.99,34.31,33.95,34.29,671847.0,32.7635,33.072,32.725,33.0527,671847.0
2016-09-21 15:00:00,34.29,34.61,34.25,34.57,975577.0,33.0527,33.3612,33.0142,33.3226,975577.0
2016-09-21 15:30:00,34.57,34.76,34.54,34.66,1443206.0,33.3226,33.5058,33.2937,33.4094,1443206.0
2016-09-22 09:30:00,34.9,35.48,34.85,35.45,674277.0,33.6407,34.1998,33.5925,34.1709,674277.0
2016-09-22 10:00:00,35.45,35.58,35.3,35.53,665575.0,34.1709,34.2962,34.0263,34.248,665575.0
2016-09-22 10:30:00,35.53,35.62,35.49,35.51,296359.0,34.248,34.3347,34.2094,34.2287,296359.0
2016-09-22 11:00:00,35.51,35.77,35.5,35.72,632263.0,34.2287,34.4793,34.2191,34.4311,632263.0
2016-09-22 11:30:00,35.71,35.84,35.66,35.73,641685.0,34.4215,34.5468,34.3733,34.4408,641685.0
2016-09-22 12:00:00,35.73,35.82,35.7,35.82,367961.0,34.4408,34.5275,34.4118,34.5275,367961.0
2016-09-22 12:30:00,35.82,35.96,35.81,35.94,347258.0,34.5275,34.6625,34.5179,34.6432,347258.0
2016-09-22 13:00:00,35.94,36.03,35.85,35.87,365284.0,34.6432,34.7299,34.5564,34.5757,365284.0
2016-09-22 13:30:00,35.87,35.87,35.43,35.46,513254.0,34.5757,34.5757,34.1516,34.1805,513254.0
2016-09-22 14:00:00,35.46,35.48,35.03,35.12,905490.0,34.1805,34.1998,33.766,33.8528,905490.0
2016-09-22 14:30:00,35.12,35.37,35.08,35.37,322832.0,33.8528,34.0938,33.8142,34.0938,322832.0
2016-09-22 15:00:00,35.37,35.4,35.25,35.25,262210.0,34.0938,34.1227,33.9781,33.9781,262210.0
2016-09-22 15:30:00,35.25,35.35,35.2,35.25,767051.0,33.9781,34.0745,33.9299,33.9781,767051.0
2016-09-23 09:30:00,35.33,35.36,34.96,35.11,494766.0,34.0552,34.0841,33.6985,33.8431,494766.0
2016-09-23 10:00:00,35.12,35.49,35.1,35.35,375360.0,33.8528,34.2094,33.8335,34.0745,375360.0
2016-09-23 10:30:00,35.36,35.47,35.35,35.43,229280.0,34.0841,34.1901,34.0745,34.1516,229280.0
2016-09-23 11:00:00,35.44,35.67,35.43,35.6,232082.0,34.1612,34.3829,34.1516,34.3155,232082.0
2016-09-23 11:30:00,35.61,35.66,35.45,35.48,271598.0,34.3251,34.3733,34.1709,34.1998,271598.0
2016-09-23 12:00:00,35.47,35.63,35.45,35.58,146188.0,34.1901,34.3444,34.1709,34.2962,146188.0
2016-09-23 12:30:00,35.58,35.61,35.51,35.6,157877.0,34.2962,34.3251,34.2287,34.3155,157877.0
2016-09-23 13:00:00,35.6,35.66,35.36,35.41,258973.0,34.3155,34.3733,34.0841,34.1323,258973.0
2016-09-23 13:30:00,35.41,35.47,35.37,35.4,182641.0,34.1323,34.1901,34.0938,34.1227,182641.0
2016-09-23 14:00:00,35.4,35.41,35.3,35.35,153829.0,34.1227,34.1323,34.0263,34.0745,153829.0
2016-09-23 14:30:00,35.34,35.43,35.27,35.42,157455.0,34.0648,34.1516,33.9974,34.142,157455.0
2016-09-23 15:00:00,35.42,35.45,35.36,35.44,246763.0,34.142,34.1709,34.0841,34.1612,246763.0
2016-09-23 15:30:00,35.45,35.57,35.44,35.55,999393.0,34.1709,34.2865,34.1612,34.2673,999393.0
2016-09-26 09:30:00,35.19,35.55,35.1,35.4,686022.0,33.9202,34.2673,33.8335,34.1227,686022.0
2016-09-26 10:00:00,35.39,35.53,35.22,35.35,752642.0,34.113,34.248,33.9492,34.0745,752642.0
2016-09-26 10:30:00,35.34,35.48,35.22,35.22,349391.0,34.0648,34.1998,33.9492,33.9492,349391.0
2016-09-26 11:00:00,35.23,35.43,35.2,35.35,325902.0,33.9588,34.1516,33.9299,34.0745,325902.0
2016-09-26 11:30:00,35.35,35.35,35.15,35.26,418101.0,34.0745,34.0745,33.8817,33.9877,418101.0
2016-09-26 12:00:00,35.26,35.35,35.19,35.25,410354.0,33.9877,34.0745,33.9202,33.9781,410354.0
2016-09-26 12:30:00,35.25,35.27,35.05,35.06,397891.0,33.9781,33.9974,33.7853,33.7949,397891.0
2016-09-26 13:00:00,35.05,35.07,34.89,34.94,339313.0,33.7853,33.8046,33.6311,33.6793,339313.0
2016-09-26 13:30:00,34.94,34.97,34.88,34.9,319842.0,33.6793,33.7082,33.6214,33.6407,319842.0
2016-09-26 14:00:00,34.9,34.96,34.86,34.95,312089.0,33.6407,33.6985,33.6022,33.6889,312089.0
2016-09-26 14:30:00,34.95,35.05,34.9,34.99,424809.0,33.6889,33.7853,33.6407,33.7275,424809.0
2016-09-26 15:00:00,34.99,35.07,34.98,35.04,315836.0,33.7275,33.8046,33.7178,33.7757,315836.0
2016-09-26 15:30:00,35.04,35.08,34.91,34.93,1339837.0,33.7757,33.8142,33.6504,33.6696,1339837.0
2016-09-27 09:30:00,34.98,35.99,34.9,35.92,947211.0,33.7178,34.6914,33.6407,34.6239,947211.0
2016-09-27 10:00:00,35.91,36.04,35.78,35.8,442315.0,34.6143,34.7396,34.489,34.5082,442315.0
2016-09-27 10:30:00,35.8,35.96,35.73,35.73,358757.0,34.5082,34.6625,34.4408,34.4408,358757.0
2016-09-27 11:00:00,35.74,35.8,35.63,35.76,321436.0,34.4504,34.5082,34.3444,34.4697,321436.0
2016-09-27 11:30:00,35.76,35.88,35.74,35.86,154446.0,34.4697,34.5854,34.4504,34.5661,154446.0
2016-09-27 12:00:00,35.85,36.01,35.82,35.94,201444.0,34.5564,34.7107,34.5275,34.6432,201444.0
2016-09-27 12:30:00,35.94,35.96,35.85,35.92,172763.0,34.6432,34.6625,34.5564,34.6239,172763.0
2016-09-27 13:00:00,35.91,36.0,35.88,35.96,155139.0,34.6143,34.701,34.5854,34.6625,155139.0
2016-09-27 13:30:00,35.96,36.06,35.94,35.99,262905.0,34.6625,34.7589,34.6432,34.6914,262905.0
2016-09-27 14:00:00,36.0,36.12,35.99,36.09,220400.0,34.701,34.8167,34.6914,34.7878,220400.0
2016-09-27 14:30:00,36.08,36.13,36.01,36.07,168133.0,34.7781,34.8263,34.7107,34.7685,168133.0
2016-09-27 15:00:00,36.06,36.09,36.0,36.02,179424.0,34.7589,34.7878,34.701,34.7203,179424.0
2016-09-27 15:30:00,36.02,36.07,35.96,36.01,802747.0,34.7203,34.7685,34.6625,34.7107,802747.0
2016-09-28 09:30:00,36.1,36.86,36.1,36.72,805834.0,34.7974,35.53,34.7974,35.395,805834.0
2016-09-28 10:00:00,36.72,36.81,36.35,36.36,661883.0,35.395,35.4818,35.0384,35.048,661883.0
2016-09-28 10:30:00,36.37,36.4,36.01,36.34,517464.0,35.0577,35.0866,34.7107,35.0288,517464.0
2016-09-28 11:00:00,36.34,36.34,36.12,36.26,235395.0,35.0288,35.0288,34.8167,34.9516,235395.0
2016-09-28 11:30:00,36.26,36.37,36.18,36.34,183908.0,34.9516,35.0577,34.8745,35.0288,183908.0
2016-09-28 12:00:00,36.34,36.4,36.24,36.33,141843.0,35.0288,35.0866,34.9324,35.0191,141843.0
2016-09-28 12:30:00,36.33,36.38,36.22,36.24,122235.0,35.0191,35.0673,34.9131,34.9324,122235.0
2016-09-28 13:00:00,36.25,36.25,36.0,36.12,300504.0,34.942,34.942,34.701,34.8167,300504.0
2016-09-28 13:30:00,36.14,36.26,36.11,36.22,218493.0,34.836,34.9516,34.8071,34.9131,218493.0
2016-09-28 14:00:00,36.21,36.32,36.08,36.13,412595.0,34.9034,35.0095,34.7781,34.8263,412595.0
2016-09-28 14:30:00,36.13,36.14,35.8,35.89,607029.0,34.8263,34.836,34.5082,34.595,607029.0
2016-09-28 15:00:00,35.89,35.99,35.82,35.91,432032.0,34.595,34.6914,34.5275,34.6143,432032.0
2016-09-28 15:30:00,35.91,35.92,35.77,35.85,850549.0,34.6143,34.6239,34.4793,34.5564,850549.0
2016-09-29 09:30:00,35.65,36.34,35.6,36.34,701990.0,34.3637,35.0288,34.3155,35.0288,701990.0
2016-09-29 10:00:00,36.35,36.48,36.17,36.41,573509.0,35.0384,35.1637,34.8649,35.0962,573509.0
2016-09-29 10:30:00,36.42,36.6,36.3,36.48,460832.0,35.1059,35.2794,34.9902,35.1637,460832.0
2016-09-29 11:00:00,36.49,36.51,36.26,36.33,257710.0,35.1733,35.1926,34.9516,35.0191,257710.0
2016-09-29 11:30:00,36.33,36.44,36.27,36.35,361222.0,35.0191,35.1251,34.9613,35.0384,361222.0
2016-09-29 12:00:00,36.35,36.48,36.28,36.43,582719.0,35.0384,35.1637,34.9709,35.1155,582719.0
2016-09-29 12:30:00,36.43,36.43,35.99,36.0,426313.0,35.1155,35.1155,34.6914,34.701,426313.0
2016-09-29 13:00:00,36.0,36.02,35.86,36.02,461217.0,34.701,34.7203,34.5661,34.7203,461217.0
2016-09-29 13:30:00,36.01,36.07,35.81,35.85,235844.0,34.7107,34.7685,34.5179,34.5564,235844.0
2016-09-29 14:00:00,35.83,35.98,35.78,35.97,271989.0,34.5372,34.6817,34.489,34.6721,271989.0
2016-09-29 14:30:00,35.97,36.06,35.91,35.98,332909.0,34.6721,34.7589,34.6143,34.6817,332909.0
2016-09-29 15:00:00,35.98,36.04,35.83,35.9,254759.0,34.6817,34.7396,34.5372,34.6046,254759.0
2016-09-29 15:30:00,35.9,35.96,35.8,35.82,764411.0,34.6046,34.6625,34.5082,34.5275,764411.0
2016-09-30 09:30:00,35.94,36.33,35.86,36.19,948473.0,34.6432,35.0191,34.5661,34.8842,948473.0
2016-09-30 10:00:00,36.2,36.45,36.14,36.42,475467.0,34.8938,35.1348,34.836,35.1059,475467.0
2016-09-30 10:30:00,36.42,36.65,36.39,36.56,384074.0,35.1059,35.3276,35.077,35.2408,384074.0
2016-09-30 11:00:00,36.56,36.85,36.51,36.81,482103.0,35.2408,35.5204,35.1926,35.4818,482103.0
2016-09-30 11:30:00,36.82,36.88,36.66,36.84,278916.0,35.4914,35.5493,35.3372,35.5107,278916.0
2016-09-30 12:00:00,36.83,36.84,36.7,36.71,218238.0,35.5011,35.5107,35.3758,35.3854,218238.0
2016-09-30 12:30:00,36.72,36.74,36.64,36.64,139907.0,35.395,35.4143,35.3179,35.3179,139907.0
2016-09-30 13:00:00,36.64,36.71,36.62,36.68,142207.0,35.3179,35.3854,35.2987,35.3565,142207.0
2016-09-30 13:30:00,36.68,36.75,36.61,36.71,298844.0,35.3565,35.424,35.289,35.3854,298844.0
2016-09-30 14:00:00,36.7,36.9,36.69,36.9,577762.0,35.3758,35.5685,35.3661,35.5685,577762.0
2016-09-30 14:30:00,36.9,36.92,36.83,36.89,291729.0,35.5685,35.5878,35.5011,35.5589,291729.0
2016-09-30 15:00:00,36.9,36.99,36.82,36.83,431592.0,35.5685,35.6553,35.4914,35.5011,431592.0
2016-09-30 15:30:00,36.82,36.85,36.6,36.6,1118363.0,35.4914,35.5204,35.2794,35.2794,1118363.0
2016-10-03 09:30:00,36.46,37.29,36.33,37.08,747234.0,35.1444,35.9445,35.0191,35.7421,747234.0
2016-10-03 10:00:00,37.08,37.15,36.66,36.74,422391.0,35.7421,35.8095,35.3372,35.4143,422391.0
2016-10-03 10:30:00,36.74,36.82,36.6,36.77,402326.0,35.4143,35.4914,35.2794,35.4432,402326.0
2016-10-03 11:00:00,36.78,36.79,36.67,36.69,266977.0,35.4529,35.4625,35.3468,35.3661,266977.0
2016-10-03 11:30:00,36.69,36.71,36.5,36.66,351886.0,35.3661,35.3854,35.183,35.3372,351886.0
2016-10-03 12:00:00,36.66,36.71,36.58,36.62,223881.0,35.3372,35.3854,35.2601,35.2987,223881.0
2016-10-03 12:30:00,36.63,36.72,36.56,36.7,211289.0,35.3083,35.395,35.2408,35.3758,211289.0
2016-10-03 13:00:00,36.72,36.83,36.68,36.82,138152.0,35.395,35.5011,35.3565,35.4914,138152.0
2016-10-03 13:30:00,36.82,36.98,36.8,36.96,238691.0,35.4914,35.6457,35.4722,35.6264,238691.0
2016-10-03 14:00:00,36.96,37.12,36.92,37.1,653459.0,35.6264,35.7806,35.5878,35.7613,653459.0
2016-10-03 14:30:00,37.1,37.32,37.1,37.32,440353.0,35.7613,35.9734,35.7613,35.9734,440353.0
2016-10-03 15:00:00,37.32,37.49,37.27,37.47,883146.0,35.9734,36.1373,35.9252,36.118,883146.0
2016-10-03 15:30:00,37.48,37.75,37.47,37.7,2473378.0,36.1276,36.3879,36.118,36.3397,2473378.0
2016-10-04 09:30:00,38.43,38.78,38.15,38.37,2377893.0,37.0433,37.3807,36.7734,36.9855,2377893.0
2016-10-04 10:00:00,38.37,38.4,38.13,38.23,631692.0,36.9855,37.0144,36.7542,36.8506,631692.0
2016-10-04 10:30:00,38.24,38.59,38.24,38.43,487024.0,36.8602,37.1976,36.8602,37.0433,487024.0
2016-10-04 11:00:00,38.43,38.43,38.12,38.35,541277.0,37.0433,37.0433,36.7445,36.9662,541277.0
2016-10-04 11:30:00,38.37,38.48,38.25,38.27,385273.0,36.9855,37.0915,36.8698,36.8891,385273.0
2016-10-04 12:00:00,38.27,38.37,38.21,38.22,294167.0,36.8891,36.9855,36.8313,36.8409,294167.0
2016-10-04 12:30:00,38.23,38.27,38.04,38.08,526465.0,36.8506,36.8891,36.6674,36.706,526465.0
2016-10-04 13:00:00,38.1,38.12,37.58,37.61,635937.0,36.7252,36.7445,36.224,36.2529,635937.0
2016-10-04 13:30:00,37.62,37.86,37.57,37.76,374241.0,36.2626,36.4939,36.2144,36.3975,374241.0
2016-10-04 14:00:00,37.77,37.8,37.56,37.61,279512.0,36.4072,36.4361,36.2047,36.2529,279512.0
2016-10-04 14:30:00,37.61,37.78,37.56,37.59,371502.0,36.2529,36.4168,36.2047,36.2337,371502.0
2016-10-04 15:00:00,37.59,37.77,37.57,37.72,369267.0,36.2337,36.4072,36.2144,36.359,369267.0
2016-10-04 15:30:00,37.73,37.76,37.55,37.62,896085.0,36.3686,36.3975,36.1951,36.2626,896085.0
2016-10-05 09:30:00,37.82,37.82,37.31,37.56,863163.0,36.4554,36.4554,35.9638,36.2047,863163.0
2016-10-05 10:00:00,37.57,37.99,37.56,37.96,445362.0,36.2144,36.6192,36.2047,36.5903,445362.0
2016-10-05 10:30:00,37.96,37.99,37.85,37.92,264770.0,36.5903,36.6192,36.4843,36.5517,264770.0
2016-10-05 11:00:00,37.91,38.05,37.84,38.04,220463.0,36.5421,36.6771,36.4746,36.6674,220463.0
2016-10-05 11:30:00,38.04,38.09,37.93,38.09,189048.0,36.6674,36.7156,36.5614,36.7156,189048.0
2016-10-05 12:00:00,38.09,38.12,38.0,38.02,201529.0,36.7156,36.7445,36.6289,36.6481,201529.0
2016-10-05 12:30:00,38.02,38.04,37.85,37.86,209838.0,36.6481,36.6674,36.4843,36.4939,209838.0
2016-10-05 13:00:00,37.86,37.97,37.86,37.94,223075.0,36.4939,36.5999,36.4939,36.571,223075.0
2016-10-05 13:30:00,37.95,38.01,37.92,37.96,139562.0,36.5807,36.6385,36.5517,36.5903,139562.0
2016-10-05 14:00:00,37.96,38.01,37.92,37.98,120346.0,36.5903,36.6385,36.5517,36.6096,120346.0
2016-10-05 14:30:00,37.97,38.08,37.94,38.03,374924.0,36.5999,36.706,36.571,36.6578,374924.0
2016-10-05 15:00:00,38.03,38.06,37.79,37.8,276128.0,36.6578,36.6867,36.4264,36.4361,276128.0
2016-10-05 15:30:00,37.8,37.92,37.77,37.87,679126.0,36.4361,36.5517,36.4072,36.5035,679126.0
2016-10-06 09:30:00,37.83,37.86,37.57,37.75,637322.0,36.465,36.4939,36.2144,36.3879,637322.0
2016-10-06 10:00:00,37.75,38.03,37.69,38.0,462925.0,36.3879,36.6578,36.33,36.6289,462925.0
2016-10-06 10:30:00,38.0,38.17,37.91,38.15,463076.0,36.6289,36.7927,36.5421,36.7734,463076.0
2016-10-06 11:00:00,38.15,38.18,37.87,38.0,346630.0,36.7734,36.8024,36.5035,36.6289,346630.0
2016-10-06 11:30:00,38.0,38.18,37.99,38.06,290736.0,36.6289,36.8024,36.6192,36.6867,290736.0
2016-10-06 12:00:00,38.07,38.11,37.93,37.94,251681.0,36.6963,36.7349,36.5614,36.571,251681.0
2016-10-06 12:30:00,37.94,38.0,37.94,37.97,142096.0,36.571,36.6289,36.571,36.5999,142096.0
2016-10-06 13:00:00,37.98,37.99,37.91,37.93,148500.0,36.6096,36.6192,36.5421,36.5614,148500.0
2016-10-06 13:30:00,37.94,38.03,37.94,37.99,347984.0,36.571,36.6578,36.571,36.6192,347984.0
2016-10-06 14:00:00,37.99,38.16,37.99,38.12,162065.0,36.6192,36.7831,36.6192,36.7445,162065.0
2016-10-06 14:30:00,38.11,38.13,38.05,38.06,154656.0,36.7349,36.7542,36.6771,36.6867,154656.0
2016-10-06 15:00:00,38.06,38.07,37.99,38.02,283052.0,36.6867,36.6963,36.6192,36.6481,283052.0
2016-10-06 15:30:00,38.02,38.22,38.01,38.17,978335.0,36.6481,36.8409,36.6385,36.7927,978335.0
2016-10-07 09:30:00,38.22,38.49,37.79,37.81,724666.0,36.8409,37.1012,36.4264,36.4457,724666.0
2016-10-07 10:00:00,37.82,38.03,37.73,38.0,378530.0,36.4554,36.6578,36.3686,36.6289,378530.0
2016-10-07 10:30:00,38.0,38.01,37.75,37.8,259085.0,36.6289,36.6385,36.3879,36.4361,259085.0
2016-10-07 11:00:00,37.8,37.83,37.65,37.65,247212.0,36.4361,36.465,36.2915,36.2915,247212.0
2016-10-07 11:30:00,37.65,37.71,37.46,37.5,314830.0,36.2915,36.3493,36.1083,36.1469,314830.0
2016-10-07 12:00:00,37.5,37.61,37.43,37.46,185387.0,36.1469,36.2529,36.0794,36.1083,185387.0
2016-10-07 12:30:00,37.46,37.63,37.4,37.61,338310.0,36.1083,36.2722,36.0505,36.2529,338310.0
2016-10-07 13:00:00,37.61,37.62,37.45,37.54,210782.0,36.2529,36.2626,36.0987,36.1855,210782.0
2016-10-07 13:30:00,37.55,37.92,37.54,37.92,351344.0,36.1951,36.5517,36.1855,36.5517,351344.0
2016-10-07 14:00:00,37.91,37.92,37.79,37.79,223786.0,36.5421,36.5517,36.4264,36.4264,223786.0
2016-10-07 14:30:00,37.79,37.84,37.76,37.78,167244.0,36.4264,36.4746,36.3975,36.4168,167244.0
2016-10-07 15:00:00,37.79,37.84,37.77,37.82,243972.0,36.4264,36.4746,36.4072,36.4554,243972.0
2016-10-07 15:30:00,37.83,37.88,37.71,37.71,805147.0,36.465,36.5132,36.3493,36.3493,805147.0
2016-10-10 09:30:00,37.95,38.47,37.77,38.44,519901.0,36.5807,37.0819,36.4072,37.053,519901.0
2016-10-10 10:00:00,38.45,38.63,38.39,38.47,603240.0,37.0626,37.2361,37.0048,37.0819,603240.0
2016-10-10 10:30:00,38.47,38.58,38.44,38.48,438613.0,37.0819,37.1879,37.053,37.0915,438613.0
2016-10-10 11:00:00,38.49,38.57,38.42,38.57,421394.0,37.1012,37.1783,37.0337,37.1783,421394.0
2016-10-10 11:30:00,38.57,38.59,38.42,38.47,224257.0,37.1783,37.1976,37.0337,37.0819,224257.0
2016-10-10 12:00:00,38.47,38.58,38.42,38.55,191453.0,37.0819,37.1879,37.0337,37.159,191453.0
2016-10-10 12:30:00,38.55,38.76,38.55,38.73,330388.0,37.159,37.3614,37.159,37.3325,330388.0
2016-10-10 13:00:00,38.72,38.85,38.71,38.8,295432.0,37.3229,37.4482,37.3132,37.4,295432.0
2016-10-10 13:30:00,38.8,38.88,37.47,38.88,544696.0,37.4,37.4771,36.118,37.4771,544696.0
2016-10-10 14:00:00,38.87,38.87,38.7,38.71,428399.0,37.4675,37.4675,37.3036,37.3132,428399.0
2016-10-10 14:30:00,38.72,38.85,38.71,38.85,352645.0,37.3229,37.4482,37.3132,37.4482,352645.0
2016-10-10 15:00:00,38.85,38.95,38.82,38.88,511883.0,37.4482,37.5446,37.4193,37.4771,511883.0
2016-10-10 15:30:00,38.88,38.93,38.81,38.9,1203997.0,37.4771,37.5253,37.4096,37.4964,1203997.0
2016-10-11 09:30:00,39.52,39.99,39.31,39.51,2192530.0,38.094,38.5471,37.8916,38.0844,2192530.0
2016-10-11 10:00:00,39.51,39.56,38.85,39.19,1179799.0,38.0844,38.1326,37.4482,37.7759,1179799.0
2016-10-11 10:30:00,39.2,39.35,39.12,39.22,529226.0,37.7856,37.9301,37.7084,37.8048,529226.0
2016-10-11 11:00:00,39.21,39.28,39.03,39.24,575252.0,37.7952,37.8627,37.6217,37.8241,575252.0
2016-10-11 11:30:00,39.23,39.27,38.81,38.94,778338.0,37.8145,37.853,37.4096,37.5349,778338.0
2016-10-11 12:00:00,38.94,38.98,38.63,38.68,368590.0,37.5349,37.5735,37.2361,37.2843,368590.0
2016-10-11 12:30:00,38.67,38.79,38.57,38.64,229949.0,37.2747,37.3904,37.1783,37.2458,229949.0
2016-10-11 13:00:00,38.63,38.63,38.28,38.43,419491.0,37.2361,37.2361,36.8988,37.0433,419491.0
2016-10-11 13:30:00,38.43,38.51,38.37,38.45,326872.0,37.0433,37.1205,36.9855,37.0626,326872.0
2016-10-11 14:00:00,38.44,38.49,38.3,38.37,339498.0,37.053,37.1012,36.918,36.9855,339498.0
2016-10-11 14:30:00,38.36,38.37,38.19,38.19,415963.0,36.9759,36.9855,36.812,36.812,415963.0
2016-10-11 15:00:00,38.19,38.25,38.06,38.23,448071.0,36.812,36.8698,36.6867,36.8506,448071.0
2016-10-11 15:30:00,38.24,38.31,38.12,38.2,1070213.0,36.8602,36.9277,36.7445,36.8216,1070213.0
2016-10-12 09:30:00,38.18,38.39,37.43,37.63,795902.0,36.8024,37.0048,36.0794,36.2722,795902.0
2016-10-12 10:00:00,37.62,38.0,37.51,37.93,546536.0,36.2626,36.6289,36.1565,36.5614,546536.0
2016-10-12 10:30:00,37.94,38.07,37.74,37.83,447397.0,36.571,36.6963,36.3782,36.465,447397.0
2016-10-12 11:00:00,37.83,37.89,37.72,37.8,249441.0,36.465,36.5228,36.359,36.4361,249441.0
2016-10-12 11:30:00,37.79,37.87,37.61,37.62,288410.0,36.4264,36.5035,36.2529,36.2626,288410.0
2016-10-12 12:00:00,37.63,37.7,37.59,37.61,674564.0,36.2722,36.3397,36.2337,36.2529,674564.0
2016-10-12 12:30:00,37.62,37.79,37.62,37.66,278341.0,36.2626,36.4264,36.2626,36.3011,278341.0
2016-10-12 13:00:00,37.66,37.69,37.57,37.58,274409.0,36.3011,36.33,36.2144,36.224,274409.0
2016-10-12 13:30:00,37.58,37.59,37.5,37.56,224119.0,36.224,36.2337,36.1469,36.2047,224119.0
2016-10-12 14:00:00,37.56,37.66,37.43,37.48,400140.0,36.2047,36.3011,36.0794,36.1276,400140.0
2016-10-12 14:30:00,37.47,37.63,37.43,37.46,431987.0,36.118,36.2722,36.0794,36.1083,431987.0
2016-10-12 15:00:00,37.45,37.52,37.43,37.48,524280.0,36.0987,36.1662,36.0794,36.1276,524280.0
2016-10-12 15:30:00,37.48,37.5,37.36,37.39,1744570.0,36.1276,36.1469,36.0119,36.0409,1744570.0
2016-10-13 09:30:00,37.03,37.25,36.8,37.09,967766.0,35.6939,35.9059,35.4722,35.7517,967766.0
2016-10-13 10:00:00,37.09,38.6,36.95,38.33,2306432.0,35.7517,37.2072,35.6167,36.9469,2306432.0
2016-10-13 10:30:00,38.34,38.95,38.23,38.89,1589494.0,36.9566,37.5446,36.8506,37.4867,1589494.0
2016-10-13 11:00:00,38.88,39.17,38.67,39.08,1219776.0,37.4771,37.7566,37.2747,37.6699,1219776.0
2016-10-13 11:30:00,39.09,39.13,38.81,39.04,942324.0,37.6795,37.7181,37.4096,37.6313,942324.0
2016-10-13 12:00:00,39.04,39.05,38.89,39.0,659399.0,37.6313,37.641,37.4867,37.5928,659399.0
2016-10-13 12:30:00,39.01,39.18,38.97,39.1,563113.0,37.6024,37.7663,37.5639,37.6892,563113.0
2016-10-13 13:00:00,39.1,39.32,39.04,39.3,538042.0,37.6892,37.9012,37.6313,37.8819,538042.0
2016-10-13 13:30:00,39.31,39.44,39.26,39.41,610135.0,37.8916,38.0169,37.8434,37.988,610135.0
2016-10-13 14:00:00,39.41,39.5,39.25,39.3,688917.0,37.988,38.0747,37.8338,37.8819,688917.0
2016-10-13 14:30:00,39.29,39.5,39.28,39.44,660215.0,37.8723,38.0747,37.8627,38.0169,660215.0
2016-10-13 15:00:00,39.44,39.5,39.29,39.29,700859.0,38.0169,38.0747,37.8723,37.8723,700859.0
2016-10-13 15:30:00,39.29,39.31,39.19,39.24,2176236.0,37.8723,37.8916,37.7759,37.8241,2176236.0
2016-10-14 09:30:00,39.45,39.92,39.15,39.51,1465469.0,38.0265,38.4796,37.7374,38.0844,1465469.0
2016-10-14 10:00:00,39.51,39.53,39.1,39.41,934122.0,38.0844,38.1037,37.6892,37.988,934122.0
2016-10-14 10:30:00,39.41,39.47,39.16,39.18,494570.0,37.988,38.0458,37.747,37.7663,494570.0
2016-10-14 11:00:00,39.18,39.34,38.84,38.85,621192.0,37.7663,37.9205,37.4385,37.4482,621192.0
2016-10-14 11:30:00,38.84,38.95,38.63,38.81,851362.0,37.4385,37.5446,37.2361,37.4096,851362.0
2016-10-14 12:00:00,38.8,38.95,38.71,38.95,458361.0,37.4,37.5446,37.3132,37.5446,458361.0
2016-10-14 12:30:00,38.94,38.99,38.72,38.77,296776.0,37.5349,37.5831,37.3229,37.3711,296776.0
2016-10-14 13:00:00,38.77,38.93,38.7,38.82,295917.0,37.3711,37.5253,37.3036,37.4193,295917.0
2016-10-14 13:30:00,38.83,38.89,38.68,38.69,439027.0,37.4289,37.4867,37.2843,37.294,439027.0
2016-10-14 14:00:00,38.69,38.87,38.58,38.83,469477.0,37.294,37.4675,37.1879,37.4289,469477.0
2016-10-14 14:30:00,38.84,38.86,38.72,38.74,298016.0,37.4385,37.4578,37.3229,37.3422,298016.0
2016-10-14 15:00:00,38.74,38.77,38.62,38.71,322886.0,37.3422,37.3711,37.2265,37.3132,322886.0
2016-10-14 15:30:00,38.71,38.74,38.61,38.65,1100366.0,37.3132,37.3422,37.2168,37.2554,1100366.0
2016-10-17 09:30:00,38.66,39.73,38.55,38.92,884378.0,37.265,38.2964,37.159,37.5157,884378.0
2016-10-17 10:00:00,38.93,39.06,38.83,38.96,596544.0,37.5253,37.6506,37.4289,37.5542,596544.0
2016-10-17 10:30:00,38.95,38.96,38.57,38.67,358145.0,37.5446,37.5542,37.1783,37.2747,358145.0
2016-10-17 11:00:00,38.67,38.8,38.56,38.72,426005.0,37.2747,37.4,37.1687,37.3229,426005.0
2016-10-17 11:30:00,38.73,38.75,38.58,38.62,183024.0,37.3325,37.3518,37.1879,37.2265,183024.0
2016-10-17 12:00:00,38.62,38.81,38.62,38.75,280081.0,37.2265,37.4096,37.2265,37.3518,280081.0
2016-10-17 12:30:00,38.76,38.83,38.75,38.79,172092.0,37.3614,37.4289,37.3518,37.3904,172092.0
2016-10-17 13:00:00,38.79,38.8,38.5,38.5,176379.0,37.3904,37.4,37.1108,37.1108,176379.0
2016-10-17 13:30:00,38.51,38.62,38.5,38.55,224523.0,37.1205,37.2265,37.1108,37.159,224523.0
2016-10-17 14:00:00,38.54,38.61,38.5,38.57,241405.0,37.1494,37.2168,37.1108,37.1783,241405.0
2016-10-17 14:30:00,38.57,38.58,38.37,38.47,289483.0,37.1783,37.1879,36.9855,37.0819,289483.0
2016-10-17 15:00:00,38.47,38.52,38.41,38.49,298264.0,37.0819,37.1301,37.0241,37.1012,298264.0
2016-10-17 15:30:00,38.48,38.61,38.4,38.57,824776.0,37.0915,37.2168,37.0144,37.1783,824776.0
2016-10-18 09:30:00,38.84,39.89,38.84,39.54,1696516.0,37.4385,38.4507,37.4385,38.1133,1696516.0
2016-10-18 10:00:00,39.55,39.59,39.32,39.46,676874.0,38.1229,38.1615,37.9012,38.0362,676874.0
2016-10-18 10:30:00,39.46,39.72,39.41,39.72,704956.0,38.0362,38.2868,37.988,38.2868,704956.0
2016-10-18 11:00:00,39.73,39.84,39.61,39.75,827445.0,38.2964,38.4025,38.1808,38.3157,827445.0
2016-10-18 11:30:00,39.75,39.8,39.57,39.77,424748.0,38.3157,38.3639,38.1422,38.335,424748.0
2016-10-18 12:00:00,39.77,39.77,39.65,39.7,281764.0,38.335,38.335,38.2193,38.2675,281764.0
2016-10-18 12:30:00,39.7,39.7,39.52,39.59,493354.0,38.2675,38.2675,38.094,38.1615,493354.0
2016-10-18 13:00:00,39.6,39.68,39.52,39.55,300028.0,38.1711,38.2482,38.094,38.1229,300028.0
2016-10-18 13:30:00,39.56,39.56,39.22,39.24,795959.0,38.1326,38.1326,37.8048,37.8241,795959.0
2016-10-18 14:00:00,39.23,39.4,38.84,39.34,1228423.0,37.8145,37.9783,37.4385,37.9205,1228423.0
2016-10-18 14:30:00,39.34,39.57,39.16,39.52,599192.0,37.9205,38.1422,37.747,38.094,599192.0
2016-10-18 15:00:00,39.52,39.57,39.35,39.4,690692.0,38.094,38.1422,37.9301,37.9783,690692.0
2016-10-18 15:30:00,39.4,39.4,39.3,39.35,926735.0,37.9783,37.9783,37.8819,37.9301,926735.0
2016-10-19 09:30:00,39.48,40.1,39.4,40.09,2084867.0,38.0555,38.6531,37.9783,38.6434,2084867.0
2016-10-19 10:00:00,40.08,40.08,39.75,39.96,889413.0,38.6338,38.6338,38.3157,38.5181,889413.0
2016-10-19 10:30:00,39.96,40.01,39.77,39.82,673641.0,38.5181,38.5663,38.335,38.3832,673641.0
2016-10-19 11:00:00,39.81,39.93,39.74,39.9,373136.0,38.3735,38.4892,38.3061,38.4603,373136.0
2016-10-19 11:30:00,39.9,40.05,39.79,40.05,519155.0,38.4603,38.6049,38.3543,38.6049,519155.0
2016-10-19 12:00:00,40.05,40.14,39.94,40.1,573536.0,38.6049,38.6916,38.4989,38.6531,573536.0
2016-10-19 12:30:00,40.1,40.12,39.92,39.94,532771.0,38.6531,38.6724,38.4796,38.4989,532771.0
2016-10-19 13:00:00,39.95,40.1,39.83,39.98,680135.0,38.5085,38.6531,38.3928,38.5374,680135.0
2016-10-19 13:30:00,39.98,40.32,39.97,40.31,616774.0,38.5374,38.8651,38.5278,38.8555,616774.0
2016-10-19 14:00:00,40.3,40.47,40.3,40.35,631185.0,38.8459,39.0097,38.8459,38.8941,631185.0
2016-10-19 14:30:00,40.34,40.44,40.22,40.32,679089.0,38.8844,38.9808,38.7688,38.8651,679089.0
2016-10-19 15:00:00,40.32,40.44,40.31,40.43,1046303.0,38.8651,38.9808,38.8555,38.9712,1046303.0
2016-10-19 15:30:00,40.43,40.81,40.32,40.64,2397495.0,38.9712,39.3375,38.8651,39.1736,2397495.0
2016-10-20 09:30:00,40.93,40.93,39.41,39.84,3654949.0,39.4531,39.4531,37.988,38.4025,3654949.0
2016-10-20 10:00:00,39.84,40.11,39.76,39.96,1042291.0,38.4025,38.6627,38.3254,38.5181,1042291.0
2016-10-20 10:30:00,39.95,40.2,39.8,39.99,791820.0,38.5085,38.7495,38.3639,38.5471,791820.0
2016-10-20 11:00:00,39.97,40.02,39.69,39.98,808168.0,38.5278,38.576,38.2579,38.5374,808168.0
2016-10-20 11:30:00,39.98,40.24,39.97,40.2,476445.0,38.5374,38.788,38.5278,38.7495,476445.0
2016-10-20 12:00:00,40.22,40.38,40.15,40.32,585782.0,38.7688,38.923,38.7013,38.8651,585782.0
2016-10-20 12:30:00,40.31,40.56,40.23,40.33,595426.0,38.8555,39.0965,38.7784,38.8748,595426.0
2016-10-20 13:00:00,40.34,40.45,40.22,40.33,449230.0,38.8844,38.9905,38.7688,38.8748,449230.0
2016-10-20 13:30:00,40.34,40.46,40.25,40.28,966610.0,38.8844,39.0001,38.7977,38.8266,966610.0
2016-10-20 14:00:00,40.28,40.49,40.25,40.34,613360.0,38.8266,39.029,38.7977,38.8844,613360.0
2016-10-20 14:30:00,40.35,40.5,40.35,40.47,862931.0,38.8941,39.0387,38.8941,39.0097,862931.0
2016-10-20 15:00:00,40.47,40.61,40.42,40.52,776779.0,39.0097,39.1447,38.9615,39.0579,776779.0
2016-10-20 15:30:00,40.52,40.7,40.47,40.59,1566239.0,39.0579,39.2314,39.0097,39.1254,1566239.0
2016-10-21 09:30:00,39.97,40.25,39.75,40.1,1368329.0,38.5278,38.7977,38.3157,38.6531,1368329.0
2016-10-21 10:00:00,40.1,40.11,39.87,39.9,608516.0,38.6531,38.6627,38.4314,38.4603,608516.0
2016-10-21 10:30:00,39.9,40.0,39.81,39.95,701110.0,38.4603,38.5567,38.3735,38.5085,701110.0
2016-10-21 11:00:00,39.95,40.17,39.94,40.03,468346.0,38.5085,38.7206,38.4989,38.5856,468346.0
2016-10-21 11:30:00,40.02,40.14,39.94,40.04,861570.0,38.576,38.6916,38.4989,38.5952,861570.0
2016-10-21 12:00:00,40.04,40.08,39.99,40.02,329468.0,38.5952,38.6338,38.5471,38.576,329468.0
2016-10-21 12:30:00,40.02,40.03,39.91,39.92,273451.0,38.576,38.5856,38.4699,38.4796,273451.0
2016-10-21 13:00:00,39.93,39.93,39.73,39.76,885307.0,38.4892,38.4892,38.2964,38.3254,885307.0
2016-10-21 13:30:00,39.76,39.84,39.67,39.69,578255.0,38.3254,38.4025,38.2386,38.2579,578255.0
2016-10-21 14:00:00,39.69,39.89,39.65,39.85,328839.0,38.2579,38.4507,38.2193,38.4121,328839.0
2016-10-21 14:30:00,39.85,39.87,39.7,39.8,387402.0,38.4121,38.4314,38.2675,38.3639,387402.0
2016-10-21 15:00:00,39.8,39.84,39.75,39.81,487796.0,38.3639,38.4025,38.3157,38.3735,487796.0
2016-10-21 15:30:00,39.81,39.97,39.77,39.9,1567048.0,38.3735,38.5278,38.335,38.4603,1567048.0
2016-10-24 09:30:00,40.25,40.55,40.19,40.3,795798.0,38.7977,39.0868,38.7398,38.8459,795798.0
2016-10-24 10:00:00,40.3,40.32,40.02,40.16,501391.0,38.8459,38.8651,38.576,38.7109,501391.0
2016-10-24 10:30:00,40.16,40.29,40.0,40.1,565831.0,38.7109,38.8362,38.5567,38.6531,565831.0
2016-10-24 11:00:00,40.11,40.26,40.08,40.11,209251.0,38.6627,38.8073,38.6338,38.6627,209251.0
2016-10-24 11:30:00,40.11,40.21,40.01,40.01,225481.0,38.6627,38.7591,38.5663,38.5663,225481.0
2016-10-24 12:00:00,40.0,40.08,39.98,40.01,339025.0,38.5567,38.6338,38.5374,38.5663,339025.0
2016-10-24 12:30:00,40.01,40.05,39.86,40.05,515371.0,38.5663,38.6049,38.4217,38.6049,515371.0
2016-10-24 13:00:00,40.04,40.07,39.99,40.04,215401.0,38.5952,38.6242,38.5471,38.5952,215401.0
2016-10-24 13:30:00,40.05,40.1,40.0,40.01,149815.0,38.6049,38.6531,38.5567,38.5663,149815.0
2016-10-24 14:00:00,40.01,40.03,39.97,39.98,305996.0,38.5663,38.5856,38.5278,38.5374,305996.0
2016-10-24 14:30:00,39.99,40.0,39.84,39.87,700834.0,38.5471,38.5567,38.4025,38.4314,700834.0
2016-10-24 15:00:00,39.86,39.91,39.77,39.81,391839.0,38.4217,38.4699,38.335,38.3735,391839.0
2016-10-24 15:30:00,39.82,39.89,39.8,39.83,901360.0,38.3832,38.4507,38.3639,38.3928,901360.0
2016-10-25 09:30:00,39.66,39.97,39.36,39.88,392209.0,38.229,38.5278,37.9398,38.441,392209.0
2016-10-25 10:00:00,39.89,40.43,39.78,40.03,1094929.0,38.4507,38.9712,38.3446,38.5856,1094929.0
2016-10-25 10:30:00,40.04,40.08,39.66,39.77,702463.0,38.5952,38.6338,38.229,38.335,702463.0
2016-10-25 11:00:00,39.77,39.96,39.69,39.72,226178.0,38.335,38.5181,38.2579,38.2868,226178.0
2016-10-25 11:30:00,39.73,39.9,39.73,39.9,159802.0,38.2964,38.4603,38.2964,38.4603,159802.0
2016-10-25 12:00:00,39.89,40.02,39.8,39.91,285910.0,38.4507,38.576,38.3639,38.4699,285910.0
2016-10-25 12:30:00,39.9,39.96,39.82,39.88,488839.0,38.4603,38.5181,38.3832,38.441,488839.0
2016-10-25 13:00:00,39.88,39.88,39.82,39.87,108239.0,38.441,38.441,38.3832,38.4314,108239.0
2016-10-25 13:30:00,39.87,39.9,39.8,39.8,159392.0,38.4314,38.4603,38.3639,38.3639,159392.0
2016-10-25 14:00:00,39.8,39.81,39.71,39.78,173762.0,38.3639,38.3735,38.2772,38.3446,173762.0
2016-10-25 14:30:00,39.78,39.8,39.72,39.74,200160.0,38.3446,38.3639,38.2868,38.3061,200160.0
2016-10-25 15:00:00,39.74,39.83,39.69,39.8,359089.0,38.3061,38.3928,38.2579,38.3639,359089.0
2016-10-25 15:30:00,39.81,39.81,39.63,39.7,1053680.0,38.3735,38.3735,38.2,38.2675,1053680.0
2016-10-26 09:30:00,38.57,38.93,38.21,38.8,1993971.0,37.1783,37.5253,36.8313,37.4,1993971.0
2016-10-26 10:00:00,38.8,38.9,38.57,38.89,1127851.0,37.4,37.4964,37.1783,37.4867,1127851.0
2016-10-26 10:30:00,38.88,39.21,38.78,38.99,862594.0,37.4771,37.7952,37.3807,37.5831,862594.0
2016-10-26 11:00:00,38.98,39.1,38.89,39.06,632874.0,37.5735,37.6892,37.4867,37.6506,632874.0
2016-10-26 11:30:00,39.05,39.27,39.02,39.2,305123.0,37.641,37.853,37.6121,37.7856,305123.0
2016-10-26 12:00:00,39.2,39.4,39.2,39.36,336215.0,37.7856,37.9783,37.7856,37.9398,336215.0
2016-10-26 12:30:00,39.36,40.26,39.35,40.05,1167720.0,37.9398,38.8073,37.9301,38.6049,1167720.0
2016-10-26 13:00:00,40.05,40.19,39.6,39.66,601947.0,38.6049,38.7398,38.1711,38.229,601947.0
2016-10-26 13:30:00,39.66,39.77,39.48,39.56,337912.0,38.229,38.335,38.0555,38.1326,337912.0
2016-10-26 14:00:00,39.57,39.59,39.44,39.52,349286.0,38.1422,38.1615,38.0169,38.094,349286.0
2016-10-26 14:30:00,39.51,39.59,39.45,39.51,217327.0,38.0844,38.1615,38.0265,38.0844,217327.0
2016-10-26 15:00:00,39.51,39.51,39.34,39.34,279979.0,38.0844,38.0844,37.9205,37.9205,279979.0
2016-10-26 15:30:00,39.35,39.38,39.24,39.32,958233.0,37.9301,37.9591,37.8241,37.9012,958233.0
2016-10-27 09:30:00,39.45,39.98,39.26,39.67,614586.0,38.0265,38.5374,37.8434,38.2386,614586.0
2016-10-27 10:00:00,39.68,39.69,39.39,39.64,338629.0,38.2482,38.2579,37.9687,38.2097,338629.0
2016-10-27 10:30:00,39.64,39.85,39.46,39.71,245185.0,38.2097,38.4121,38.0362,38.2772,245185.0
2016-10-27 11:00:00,39.71,39.75,39.44,39.45,517235.0,38.2772,38.3157,38.0169,38.0265,517235.0
2016-10-27 11:30:00,39.45,39.67,39.44,39.56,512932.0,38.0265,38.2386,38.0169,38.1326,512932.0
2016-10-27 12:00:00,39.55,39.99,39.51,39.92,812636.0,38.1229,38.5471,38.0844,38.4796,812636.0
2016-10-27 12:30:00,39.93,39.93,39.67,39.85,314076.0,38.4892,38.4892,38.2386,38.4121,314076.0
2016-10-27 13:00:00,39.85,40.16,39.85,40.0,609058.0,38.4121,38.7109,38.4121,38.5567,609058.0
2016-10-27 13:30:00,39.99,40.07,39.82,40.05,282062.0,38.5471,38.6242,38.3832,38.6049,282062.0
2016-10-27 14:00:00,40.04,40.18,40.0,40.09,375653.0,38.5952,38.7302,38.5567,38.6434,375653.0
2016-10-27 14:30:00,40.09,40.1,39.97,40.05,213936.0,38.6434,38.6531,38.5278,38.6049,213936.0
2016-10-27 15:00:00,40.04,40.06,39.8,39.86,323850.0,38.5952,38.6145,38.3639,38.4217,323850.0
2016-10-27 15:30:00,39.86,39.94,39.81,39.91,733778.0,38.4217,38.4989,38.3735,38.4699,733778.0
2016-10-28 09:30:00,39.85,40.3,39.8,40.29,604137.0,38.4121,38.8459,38.3639,38.8362,604137.0
2016-10-28 10:00:00,40.28,40.43,39.9,40.32,650104.0,38.8266,38.9712,38.4603,38.8651,650104.0
2016-10-28 10:30:00,40.31,40.44,40.19,40.22,488941.0,38.8555,38.9808,38.7398,38.7688,488941.0
2016-10-28 11:00:00,40.23,40.47,40.22,40.35,298448.0,38.7784,39.0097,38.7688,38.8941,298448.0
2016-10-28 11:30:00,40.35,40.46,40.34,40.42,193881.0,38.8941,39.0001,38.8844,38.9615,193881.0
2016-10-28 12:00:00,40.42,40.54,40.37,40.48,405977.0,38.9615,39.0772,38.9133,39.0194,405977.0
2016-10-28 12:30:00,40.48,40.57,40.41,40.49,243881.0,39.0194,39.1061,38.9519,39.029,243881.0
2016-10-28 13:00:00,40.49,40.53,40.18,40.22,329307.0,39.029,39.0676,38.7302,38.7688,329307.0
2016-10-28 13:30:00,40.21,40.24,39.86,40.09,705345.0,38.7591,38.788,38.4217,38.6434,705345.0
2016-10-28 14:00:00,40.08,40.17,39.83,40.09,481349.0,38.6338,38.7206,38.3928,38.6434,481349.0
2016-10-28 14:30:00,40.1,40.3,40.03,40.25,368572.0,38.6531,38.8459,38.5856,38.7977,368572.0
2016-10-28 15:00:00,40.24,40.27,40.07,40.23,365190.0,38.788,38.8169,38.6242,38.7784,365190.0
2016-10-28 15:30:00,40.23,40.24,39.97,40.06,1004261.0,38.7784,38.788,38.5278,38.6145,1004261.0
2016-10-31 09:30:00,40.31,40.59,40.08,40.33,524902.0,38.8555,39.1254,38.6338,38.8748,524902.0
2016-10-31 10:00:00,40.33,40.57,40.31,40.41,370987.0,38.8748,39.1061,38.8555,38.9519,370987.0
2016-10-31 10:30:00,40.42,40.44,40.2,40.2,356711.0,38.9615,38.9808,38.7495,38.7495,356711.0
2016-10-31 11:00:00,40.2,40.46,40.17,40.45,177441.0,38.7495,39.0001,38.7206,38.9905,177441.0
2016-10-31 11:30:00,40.46,40.55,40.42,40.54,250964.0,39.0001,39.0868,38.9615,39.0772,250964.0
2016-10-31 12:00:00,40.54,40.67,40.53,40.6,221112.0,39.0772,39.2025,39.0676,39.135,221112.0
2016-10-31 12:30:00,40.6,40.68,40.56,40.66,118447.0,39.135,39.2122,39.0965,39.1929,118447.0
2016-10-31 13:00:00,40.66,40.79,40.64,40.79,256125.0,39.1929,39.3182,39.1736,39.3182,256125.0
2016-10-31 13:30:00,40.79,40.81,40.65,40.69,629034.0,39.3182,39.3375,39.1832,39.2218,629034.0
2016-10-31 14:00:00,40.69,40.73,40.65,40.7,380880.0,39.2218,39.2604,39.1832,39.2314,380880.0
2016-10-31 14:30:00,40.69,40.75,40.61,40.63,270584.0,39.2218,39.2796,39.1447,39.164,270584.0
2016-10-31 15:00:00,40.63,40.7,40.57,40.69,319376.0,39.164,39.2314,39.1061,39.2218,319376.0
2016-10-31 15:30:00,40.69,40.7,40.55,40.6,974236.0,39.2218,39.2314,39.0868,39.135,974236.0
2016-11-01 09:30:00,40.51,40.82,40.5,40.72,690668.0,39.0483,39.3471,39.0387,39.2507,690668.0
2016-11-01 10:00:00,40.73,40.85,40.56,40.57,480425.0,39.2604,39.376,39.0965,39.1061,480425.0
2016-11-01 10:30:00,40.56,40.66,40.25,40.4,708943.0,39.0965,39.1929,38.7977,38.9423,708943.0
2016-11-01 11:00:00,40.41,40.43,40.27,40.29,619472.0,38.9519,38.9712,38.8169,38.8362,619472.0
2016-11-01 11:30:00,40.29,40.38,40.13,40.14,395540.0,38.8362,38.923,38.682,38.6916,395540.0
2016-11-01 12:00:00,40.14,40.25,39.93,39.94,517550.0,38.6916,38.7977,38.4892,38.4989,517550.0
2016-11-01 12:30:00,39.94,40.03,39.75,39.78,650432.0,38.4989,38.5856,38.3157,38.3446,650432.0
2016-11-01 13:00:00,39.78,39.88,39.62,39.78,390314.0,38.3446,38.441,38.1904,38.3446,390314.0
2016-11-01 13:30:00,39.79,39.79,39.58,39.7,389239.0,38.3543,38.3543,38.1518,38.2675,389239.0
2016-11-01 14:00:00,39.69,39.85,39.56,39.81,372666.0,38.2579,38.4121,38.1326,38.3735,372666.0
2016-11-01 14:30:00,39.82,39.97,39.75,39.86,421754.0,38.3832,38.5278,38.3157,38.4217,421754.0
2016-11-01 15:00:00,39.86,39.94,39.73,39.86,332747.0,38.4217,38.4989,38.2964,38.4217,332747.0
2016-11-01 15:30:00,39.87,39.93,39.76,39.81,2032566.0,38.4314,38.4892,38.3254,38.3735,2032566.0
2016-11-02 09:30:00,39.72,40.21,39.62,40.07,657824.0,38.2868,38.7591,38.1904,38.6242,657824.0
2016-11-02 10:00:00,40.08,40.25,39.88,39.98,339744.0,38.6338,38.7977,38.441,38.5374,339744.0
2016-11-02 10:30:00,39.98,40.08,39.82,39.93,379918.0,38.5374,38.6338,38.3832,38.4892,379918.0
2016-11-02 11:00:00,39.93,40.11,39.86,39.98,265808.0,38.4892,38.6627,38.4217,38.5374,265808.0
2016-11-02 11:30:00,39.97,40.1,39.9,39.98,210525.0,38.5278,38.6531,38.4603,38.5374,210525.0
2016-11-02 12:00:00,39.97,40.11,39.96,40.09,216934.0,38.5278,38.6627,38.5181,38.6434,216934.0
2016-11-02 12:30:00,40.09,40.11,40.03,40.1,164280.0,38.6434,38.6627,38.5856,38.6531,164280.0
2016-11-02 13:00:00,40.09,40.13,39.78,39.81,172620.0,38.6434,38.682,38.3446,38.3735,172620.0
2016-11-02 13:30:00,39.8,39.96,39.73,39.85,229501.0,38.3639,38.5181,38.2964,38.4121,229501.0
2016-11-02 14:00:00,39.84,40.08,39.67,39.96,384015.0,38.4025,38.6338,38.2386,38.5181,384015.0
2016-11-02 14:30:00,39.95,40.11,39.93,39.98,494694.0,38.5085,38.6627,38.4892,38.5374,494694.0
2016-11-02 15:00:00,39.98,40.03,39.82,39.85,485203.0,38.5374,38.5856,38.3832,38.4121,485203.0
2016-11-02 15:30:00,39.86,39.86,39.62,39.7,758455.0,38.4217,38.4217,38.1904,38.2675,758455.0
2016-11-03 09:30:00,39.78,40.16,39.62,40.11,824064.0,38.442,38.8092,38.2874,38.7609,824064.0
2016-11-03 10:00:00,40.11,40.24,39.98,40.12,511960.0,38.7609,38.8865,38.6353,38.7706,511960.0
2016-11-03 10:30:00,40.12,40.14,39.85,39.89,391142.0,38.7706,38.7899,38.5096,38.5483,391142.0
2016-11-03 11:00:00,39.89,40.06,39.79,39.96,193177.0,38.5483,38.7126,38.4517,38.6159,193177.0
2016-11-03 11:30:00,39.97,40.07,39.92,39.97,254727.0,38.6256,38.7222,38.5773,38.6256,254727.0
2016-11-03 12:00:00,39.97,40.11,39.92,40.05,246376.0,38.6256,38.7609,38.5773,38.7029,246376.0
2016-11-03 12:30:00,40.05,40.1,39.97,40.01,151897.0,38.7029,38.7512,38.6256,38.6643,151897.0
2016-11-03 13:00:00,40.02,40.02,39.82,39.83,204389.0,38.6739,38.6739,38.4807,38.4903,204389.0
2016-11-03 13:30:00,39.83,39.84,39.71,39.8,328805.0,38.4903,38.5,38.3744,38.4613,328805.0
2016-11-03 14:00:00,39.8,39.84,39.68,39.71,276021.0,38.4613,38.5,38.3454,38.3744,276021.0
2016-11-03 14:30:00,39.71,39.75,39.62,39.7,291178.0,38.3744,38.413,38.2874,38.3647,291178.0
2016-11-03 15:00:00,39.7,39.7,39.48,39.49,386705.0,38.3647,38.3647,38.1521,38.1618,386705.0
2016-11-03 15:30:00,39.49,39.51,39.3,39.39,1181813.0,38.1618,38.1811,37.9781,38.0651,1181813.0
2016-11-04 09:30:00,39.29,39.76,39.24,39.43,679040.0,37.9685,38.4227,37.9202,38.1038,679040.0
2016-11-04 10:00:00,39.44,39.98,39.42,39.84,716637.0,38.1134,38.6353,38.0941,38.5,716637.0
2016-11-04 10:30:00,39.84,39.98,39.66,39.77,376989.0,38.5,38.6353,38.326,38.4323,376989.0
2016-11-04 11:00:00,39.76,39.99,39.74,39.91,463813.0,38.4227,38.6449,38.4033,38.5676,463813.0
2016-11-04 11:30:00,39.91,39.91,39.65,39.68,336646.0,38.5676,38.5676,38.3164,38.3454,336646.0
2016-11-04 12:00:00,39.68,40.0,39.67,39.89,448520.0,38.3454,38.6546,38.3357,38.5483,448520.0
2016-11-04 12:30:00,39.9,39.92,39.79,39.88,195674.0,38.558,38.5773,38.4517,38.5386,195674.0
2016-11-04 13:00:00,39.89,40.14,39.84,40.11,491528.0,38.5483,38.7899,38.5,38.7609,491528.0
2016-11-04 13:30:00,40.11,40.22,40.07,40.11,280378.0,38.7609,38.8672,38.7222,38.7609,280378.0
2016-11-04 14:00:00,40.11,40.14,39.99,40.02,270099.0,38.7609,38.7899,38.6449,38.6739,270099.0
2016-11-04 14:30:00,40.01,40.1,39.93,40.08,332752.0,38.6643,38.7512,38.587,38.7319,332752.0
2016-11-04 15:00:00,40.08,40.08,39.82,39.84,523849.0,38.7319,38.7319,38.4807,38.5,523849.0
2016-11-04 15:30:00,39.84,39.84,39.66,39.74,965025.0,38.5,38.5,38.326,38.4033,965025.0
2016-11-07 09:30:00,40.4,41.11,40.31,40.97,1374773.0,39.0411,39.7273,38.9542,39.592,1374773.0
2016-11-07 10:00:00,40.97,41.18,40.96,41.18,884823.0,39.592,39.7949,39.5823,39.7949,884823.0
2016-11-07 10:30:00,41.19,41.44,41.17,41.41,741064.0,39.8046,40.0462,39.7852,40.0172,741064.0
2016-11-07 11:00:00,41.41,41.58,41.31,41.57,458933.0,40.0172,40.1815,39.9205,40.1718,458933.0
2016-11-07 11:30:00,41.56,41.61,41.43,41.61,470231.0,40.1621,40.2104,40.0365,40.2104,470231.0
2016-11-07 12:00:00,41.61,41.65,41.31,41.41,431006.0,40.2104,40.2491,39.9205,40.0172,431006.0
2016-11-07 12:30:00,41.4,41.4,41.19,41.26,354676.0,40.0075,40.0075,39.8046,39.8722,354676.0
2016-11-07 13:00:00,41.26,41.31,41.16,41.25,271414.0,39.8722,39.9205,39.7756,39.8626,271414.0
2016-11-07 13:30:00,41.24,41.46,41.22,41.36,305984.0,39.8529,40.0655,39.8336,39.9689,305984.0
2016-11-07 14:00:00,41.36,41.38,41.26,41.28,260410.0,39.9689,39.9882,39.8722,39.8915,260410.0
2016-11-07 14:30:00,41.29,41.38,41.17,41.2,395358.0,39.9012,39.9882,39.7852,39.8142,395358.0
2016-11-07 15:00:00,41.2,41.3,41.18,41.27,464377.0,39.8142,39.9109,39.7949,39.8819,464377.0
2016-11-07 15:30:00,41.28,41.5,41.25,41.48,1077898.0,39.8915,40.1041,39.8626,40.0848,1077898.0
2016-11-08 09:30:00,41.37,41.52,41.04,41.28,465804.0,39.9785,40.1235,39.6596,39.8915,465804.0
2016-11-08 10:00:00,41.27,41.33,41.05,41.18,279230.0,39.8819,39.9399,39.6693,39.7949,279230.0
2016-11-08 10:30:00,41.17,41.18,41.02,41.13,336611.0,39.7852,39.7949,39.6403,39.7466,336611.0
2016-11-08 11:00:00,41.12,41.41,41.1,41.3,384881.0,39.7369,40.0172,39.7176,39.9109,384881.0
2016-11-08 11:30:00,41.31,41.66,41.31,41.65,891239.0,39.9205,40.2588,39.9205,40.2491,891239.0
2016-11-08 12:00:00,41.66,41.68,41.58,41.63,229255.0,40.2588,40.2781,40.1815,40.2298,229255.0
2016-11-08 12:30:00,41.63,41.67,41.54,41.65,188449.0,40.2298,40.2684,40.1428,40.2491,188449.0
2016-11-08 13:00:00,41.65,41.67,41.5,41.54,188825.0,40.2491,40.2684,40.1041,40.1428,188825.0
2016-11-08 13:30:00,41.53,41.58,41.46,41.5,157650.0,40.1331,40.1815,40.0655,40.1041,157650.0
2016-11-08 14:00:00,41.5,41.64,41.47,41.64,233153.0,40.1041,40.2394,40.0752,40.2394,233153.0
2016-11-08 14:30:00,41.64,41.67,41.57,41.64,279295.0,40.2394,40.2684,40.1718,40.2394,279295.0
2016-11-08 15:00:00,41.63,41.83,41.6,41.77,532396.0,40.2298,40.423,40.2008,40.3651,532396.0
2016-11-08 15:30:00,41.77,41.85,41.67,41.7,1071480.0,40.3651,40.4424,40.2684,40.2974,1071480.0
2016-11-09 09:30:00,40.76,42.28,40.44,41.9,1337160.0,39.389,40.8579,39.0798,40.4907,1337160.0
2016-11-09 10:00:00,41.9,41.98,41.48,41.79,571642.0,40.4907,40.568,40.0848,40.3844,571642.0
2016-11-09 10:30:00,41.79,41.81,41.47,41.56,467969.0,40.3844,40.4037,40.0752,40.1621,467969.0
2016-11-09 11:00:00,41.55,42.13,41.5,42.06,692720.0,40.1525,40.713,40.1041,40.6453,692720.0
2016-11-09 11:30:00,42.07,42.32,42.05,42.16,534378.0,40.655,40.8966,40.6356,40.7419,534378.0
2016-11-09 12:00:00,42.17,42.18,41.84,42.04,276758.0,40.7516,40.7613,40.4327,40.626,276758.0
2016-11-09 12:30:00,42.02,42.39,41.9,42.36,444006.0,40.6067,40.9642,40.4907,40.9352,444006.0
2016-11-09 13:00:00,42.35,42.36,42.09,42.21,419463.0,40.9256,40.9352,40.6743,40.7903,419463.0
2016-11-09 13:30:00,42.21,42.39,42.16,42.26,333938.0,40.7903,40.9642,40.7419,40.8386,333938.0
2016-11-09 14:00:00,42.27,42.45,42.24,42.43,354763.0,40.8482,41.0222,40.8193,41.0029,354763.0
2016-11-09 14:30:00,42.44,42.74,42.42,42.65,752308.0,41.0125,41.3024,40.9932,41.2155,752308.0
2016-11-09 15:00:00,42.65,42.75,42.53,42.55,487332.0,41.2155,41.3121,41.0995,41.1188,487332.0
2016-11-09 15:30:00,42.55,42.56,42.33,42.41,858219.0,41.1188,41.1285,40.9062,40.9835,858219.0
2016-11-10 09:30:00,42.58,43.39,42.55,43.19,884622.0,41.1478,41.9306,41.1188,41.7373,884622.0
2016-11-10 10:00:00,43.19,43.23,43.01,43.06,715264.0,41.7373,41.776,41.5634,41.6117,715264.0
2016-11-10 10:30:00,43.06,43.18,42.54,42.57,786503.0,41.6117,41.7276,41.1092,41.1382,786503.0
2016-11-10 11:00:00,42.56,42.77,42.41,42.52,616813.0,41.1285,41.3314,40.9835,41.0898,616813.0
2016-11-10 11:30:00,42.52,42.69,42.15,42.26,639510.0,41.0898,41.2541,40.7323,40.8386,639510.0
2016-11-10 12:00:00,42.26,42.5,42.18,42.31,388793.0,40.8386,41.0705,40.7613,40.8869,388793.0
2016-11-10 12:30:00,42.31,42.63,42.26,42.58,692019.0,40.8869,41.1961,40.8386,41.1478,692019.0
2016-11-10 13:00:00,42.58,42.64,42.46,42.58,412297.0,41.1478,41.2058,41.0319,41.1478,412297.0
2016-11-10 13:30:00,42.58,42.68,42.48,42.63,354003.0,41.1478,41.2445,41.0512,41.1961,354003.0
2016-11-10 14:00:00,42.61,42.68,42.51,42.59,303703.0,41.1768,41.2445,41.0802,41.1575,303703.0
2016-11-10 14:30:00,42.59,42.64,42.47,42.59,390491.0,41.1575,41.2058,41.0415,41.1575,390491.0
2016-11-10 15:00:00,42.6,42.6,42.27,42.3,428485.0,41.1671,41.1671,40.8482,40.8772,428485.0
2016-11-10 15:30:00,42.3,42.32,42.16,42.3,946199.0,40.8772,40.8966,40.7419,40.8772,946199.0
2016-11-11 09:30:00,42.07,42.73,42.07,42.27,821875.0,40.655,41.2928,40.655,40.8482,821875.0
2016-11-11 10:00:00,42.26,42.48,42.02,42.03,407547.0,40.8386,41.0512,40.6067,40.6163,407547.0
2016-11-11 10:30:00,42.03,42.44,41.96,42.42,447362.0,40.6163,41.0125,40.5487,40.9932,447362.0
2016-11-11 11:00:00,42.41,42.41,41.96,42.02,322065.0,40.9835,40.9835,40.5487,40.6067,322065.0
2016-11-11 11:30:00,42.02,42.15,41.68,42.01,679079.0,40.6067,40.7323,40.2781,40.597,679079.0
2016-11-11 12:00:00,42.01,42.3,42.0,42.24,349105.0,40.597,40.8772,40.5873,40.8193,349105.0
2016-11-11 12:30:00,42.24,42.49,42.14,42.48,361866.0,40.8193,41.0608,40.7226,41.0512,361866.0
2016-11-11 13:00:00,42.48,42.67,42.43,42.62,290545.0,41.0512,41.2348,41.0029,41.1865,290545.0
2016-11-11 13:30:00,42.62,42.7,42.48,42.51,258927.0,41.1865,41.2638,41.0512,41.0802,258927.0
2016-11-11 14:00:00,42.5,42.57,42.45,42.47,231268.0,41.0705,41.1382,41.0222,41.0415,231268.0
2016-11-11 14:30:00,42.48,42.52,42.41,42.43,205154.0,41.0512,41.0898,40.9835,41.0029,205154.0
2016-11-11 15:00:00,42.42,42.69,42.4,42.66,355188.0,40.9932,41.2541,40.9739,41.2251,355188.0
2016-11-11 15:30:00,42.66,42.95,42.65,42.92,1112140.0,41.2251,41.5054,41.2155,41.4764,1112140.0
2016-11-14 09:30:00,43.05,43.59,43.01,43.43,537013.0,41.602,42.1239,41.5634,41.9692,537013.0
2016-11-14 10:00:00,43.44,43.61,43.33,43.43,563493.0,41.9789,42.1432,41.8726,41.9692,563493.0
2016-11-14 10:30:00,43.4,43.48,43.27,43.32,370230.0,41.9402,42.0176,41.8146,41.8629,370230.0
2016-11-14 11:00:00,43.32,43.33,43.06,43.19,375176.0,41.8629,41.8726,41.6117,41.7373,375176.0
2016-11-14 11:30:00,43.19,43.34,43.03,43.05,541161.0,41.7373,41.8823,41.5827,41.602,541161.0
2016-11-14 12:00:00,43.05,43.14,42.98,43.07,266356.0,41.602,41.689,41.5344,41.6213,266356.0
2016-11-14 12:30:00,43.08,43.23,43.07,43.22,389008.0,41.631,41.776,41.6213,41.7663,389008.0
2016-11-14 13:00:00,43.21,43.34,43.19,43.24,356980.0,41.7566,41.8823,41.7373,41.7856,356980.0
2016-11-14 13:30:00,43.24,43.32,43.02,43.05,257539.0,41.7856,41.8629,41.573,41.602,257539.0
2016-11-14 14:00:00,43.05,43.26,43.05,43.22,452093.0,41.602,41.805,41.602,41.7663,452093.0
2016-11-14 14:30:00,43.21,43.38,43.15,43.38,461959.0,41.7566,41.9209,41.6987,41.9209,461959.0
2016-11-14 15:00:00,43.38,43.45,43.29,43.44,509165.0,41.9209,41.9886,41.8339,41.9789,509165.0
2016-11-14 15:30:00,43.45,43.48,43.36,43.4,1660859.0,41.9886,42.0176,41.9016,41.9402,1660859.0
2016-11-15 09:30:00,45.0,45.28,43.59,43.7,3770773.0,43.4864,43.757,42.1239,42.2302,3770773.0
2016-11-15 10:00:00,43.7,44.14,43.69,44.1,1309788.0,42.2302,42.6554,42.2205,42.6167,1309788.0
2016-11-15 10:30:00,44.1,44.75,43.94,44.7,1218665.0,42.6167,43.2448,42.4621,43.1965,1218665.0
2016-11-15 11:00:00,44.71,44.72,44.49,44.6,565885.0,43.2062,43.2158,42.9936,43.0999,565885.0
2016-11-15 11:30:00,44.6,44.73,44.53,44.67,511058.0,43.0999,43.2255,43.0322,43.1675,511058.0
2016-11-15 12:00:00,44.66,44.97,44.64,44.92,606789.0,43.1579,43.4574,43.1385,43.4091,606789.0
2016-11-15 12:30:00,44.91,44.93,44.62,44.68,456289.0,43.3995,43.4188,43.1192,43.1772,456289.0
2016-11-15 13:00:00,44.68,44.7,44.43,44.43,411009.0,43.1772,43.1965,42.9356,42.9356,411009.0
2016-11-15 13:30:00,44.43,44.65,44.4,44.6,499638.0,42.9356,43.1482,42.9066,43.0999,499638.0
2016-11-15 14:00:00,44.6,44.73,44.45,44.73,389737.0,43.0999,43.2255,42.9549,43.2255,389737.0
2016-11-15 14:30:00,44.73,44.81,44.69,44.78,443340.0,43.2255,43.3028,43.1869,43.2738,443340.0
2016-11-15 15:00:00,44.78,44.84,44.76,44.8,545947.0,43.2738,43.3318,43.2545,43.2932,545947.0
2016-11-15 15:30:00,44.8,44.83,44.66,44.77,1229120.0,43.2932,43.3221,43.1579,43.2642,1229120.0
2016-11-16 09:30:00,44.66,44.8,44.14,44.16,672268.0,43.1579,43.2932,42.6554,42.6747,672268.0
2016-11-16 10:00:00,44.15,44.21,44.02,44.07,550799.0,42.665,42.723,42.5394,42.5877,550799.0
2016-11-16 10:30:00,44.07,44.25,43.93,44.19,430314.0,42.5877,42.7617,42.4524,42.7037,430314.0
2016-11-16 11:00:00,44.2,44.2,44.09,44.13,379216.0,42.7133,42.7133,42.607,42.6457,379216.0
2016-11-16 11:30:00,44.14,44.31,44.1,44.17,390245.0,42.6554,42.8196,42.6167,42.6843,390245.0
2016-11-16 12:00:00,44.17,44.3,44.12,44.23,226289.0,42.6843,42.81,42.636,42.7423,226289.0
2016-11-16 12:30:00,44.24,44.33,44.15,44.2,234517.0,42.752,42.839,42.665,42.7133,234517.0
2016-11-16 13:00:00,44.2,44.28,44.15,44.18,277279.0,42.7133,42.7906,42.665,42.694,277279.0
2016-11-16 13:30:00,44.18,44.29,44.13,44.22,428242.0,42.694,42.8003,42.6457,42.7327,428242.0
2016-11-16 14:00:00,44.22,44.39,44.2,44.37,685923.0,42.7327,42.8969,42.7133,42.8776,685923.0
2016-11-16 14:30:00,44.36,44.49,44.33,44.44,376572.0,42.868,42.9936,42.839,42.9453,376572.0
2016-11-16 15:00:00,44.44,44.49,44.36,44.37,433704.0,42.9453,42.9936,42.868,42.8776,433704.0
2016-11-16 15:30:00,44.37,44.46,44.31,44.45,565590.0,42.8776,42.9646,42.8196,42.9549,565590.0
2016-11-17 09:30:00,44.39,44.92,44.05,44.83,702759.0,42.8969,43.4091,42.5684,43.3221,702759.0
2016-11-17 10:00:00,44.83,44.89,44.72,44.79,628446.0,43.3221,43.3801,43.2158,43.2835,628446.0
2016-11-17 10:30:00,44.79,44.82,44.64,44.73,451553.0,43.2835,43.3125,43.1385,43.2255,451553.0
2016-11-17 11:00:00,44.71,44.86,44.69,44.73,336709.0,43.2062,43.3511,43.1869,43.2255,336709.0
2016-11-17 11:30:00,44.73,45.23,44.73,45.22,528568.0,43.2255,43.7087,43.2255,43.699,528568.0
2016-11-17 12:00:00,45.22,45.3,45.14,45.28,498102.0,43.699,43.7763,43.6217,43.757,498102.0
2016-11-17 12:30:00,45.28,45.51,45.27,45.49,690390.0,43.757,43.9793,43.7473,43.9599,690390.0
2016-11-17 13:00:00,45.5,45.85,45.48,45.66,658944.0,43.9696,44.3078,43.9503,44.1242,658944.0
2016-11-17 13:30:00,45.67,45.72,45.43,45.44,530778.0,44.1339,44.1822,43.902,43.9116,530778.0
2016-11-17 14:00:00,45.44,45.55,45.43,45.47,456334.0,43.9116,44.0179,43.902,43.9406,456334.0
2016-11-17 14:30:00,45.47,45.49,45.41,45.48,312926.0,43.9406,43.9599,43.8826,43.9503,312926.0
2016-11-17 15:00:00,45.48,45.67,45.46,45.66,551074.0,43.9503,44.1339,43.931,44.1242,551074.0
2016-11-17 15:30:00,45.66,45.85,45.54,45.82,1264216.0,44.1242,44.3078,44.0083,44.2788,1264216.0
2016-11-18 09:30:00,46.29,46.34,45.62,46.18,1281700.0,44.733,44.7814,44.0856,44.6267,1281700.0
2016-11-18 10:00:00,46.19,46.26,45.72,45.97,839907.0,44.6364,44.704,44.1822,44.4238,839907.0
2016-11-18 10:30:00,45.98,46.3,45.92,46.26,569459.0,44.4335,44.7427,44.3755,44.704,569459.0
2016-11-18 11:00:00,46.25,46.49,46.18,46.33,516403.0,44.6944,44.9263,44.6267,44.7717,516403.0
2016-11-18 11:30:00,46.33,46.35,46.08,46.11,393349.0,44.7717,44.791,44.5301,44.5591,393349.0
2016-11-18 12:00:00,46.1,46.15,45.88,45.9,424965.0,44.5494,44.5977,44.3368,44.3562,424965.0
2016-11-18 12:30:00,45.9,46.05,45.83,46.05,358102.0,44.3562,44.5011,44.2885,44.5011,358102.0
2016-11-18 13:00:00,46.05,46.17,46.01,46.11,399349.0,44.5011,44.6171,44.4625,44.5591,399349.0
2016-11-18 13:30:00,46.11,46.24,46.0,46.03,366222.0,44.5591,44.6847,44.4528,44.4818,366222.0
2016-11-18 14:00:00,46.03,46.05,45.97,46.0,287964.0,44.4818,44.5011,44.4238,44.4528,287964.0
2016-11-18 14:30:00,46.0,46.06,45.97,46.05,311560.0,44.4528,44.5108,44.4238,44.5011,311560.0
2016-11-18 15:00:00,46.05,46.24,46.01,46.21,391381.0,44.5011,44.6847,44.4625,44.6557,391381.0
2016-11-18 15:30:00,46.2,46.3,46.14,46.26,874071.0,44.6461,44.7427,44.5881,44.704,874071.0
2016-11-21 09:30:00,46.46,46.56,46.34,46.45,785540.0,44.8973,44.994,44.7814,44.8877,785540.0
2016-11-21 10:00:00,46.44,46.75,46.26,46.26,564408.0,44.878,45.1776,44.704,44.704,564408.0
2016-11-21 10:30:00,46.25,46.31,46.11,46.16,532154.0,44.6944,44.7524,44.5591,44.6074,532154.0
2016-11-21 11:00:00,46.16,46.43,46.14,46.31,345161.0,44.6074,44.8683,44.5881,44.7524,345161.0
2016-11-21 11:30:00,46.31,46.43,46.28,46.32,310834.0,44.7524,44.8683,44.7234,44.762,310834.0
2016-11-21 12:00:00,46.32,46.32,46.07,46.08,305145.0,44.762,44.762,44.5204,44.5301,305145.0
2016-11-21 12:30:00,46.08,46.19,45.95,46.17,438415.0,44.5301,44.6364,44.4045,44.6171,438415.0
2016-11-21 13:00:00,46.17,46.29,46.16,46.29,265070.0,44.6171,44.733,44.6074,44.733,265070.0
2016-11-21 13:30:00,46.29,46.38,46.28,46.31,285529.0,44.733,44.82,44.7234,44.7524,285529.0
2016-11-21 14:00:00,46.32,46.35,46.18,46.22,251164.0,44.762,44.791,44.6267,44.6654,251164.0
2016-11-21 14:30:00,46.23,46.37,46.18,46.33,261448.0,44.6751,44.8103,44.6267,44.7717,261448.0
2016-11-21 15:00:00,46.32,46.36,46.27,46.3,292811.0,44.762,44.8007,44.7137,44.7427,292811.0
2016-11-21 15:30:00,46.31,46.31,46.07,46.09,1187889.0,44.7524,44.7524,44.5204,44.5398,1187889.0
2016-11-22 09:30:00,46.45,46.95,46.03,46.58,698947.0,44.8877,45.3708,44.4818,45.0133,698947.0
2016-11-22 10:00:00,46.58,46.71,46.53,46.62,396506.0,45.0133,45.1389,44.965,45.0519,396506.0
2016-11-22 10:30:00,46.62,46.65,46.4,46.46,393901.0,45.0519,45.0809,44.8393,44.8973,393901.0
2016-11-22 11:00:00,46.47,46.57,46.27,46.29,421048.0,44.907,45.0036,44.7137,44.733,421048.0
2016-11-22 11:30:00,46.3,46.34,46.16,46.23,303988.0,44.7427,44.7814,44.6074,44.6751,303988.0
2016-11-22 12:00:00,46.23,46.24,46.06,46.16,310028.0,44.6751,44.6847,44.5108,44.6074,310028.0
2016-11-22 12:30:00,46.16,46.29,46.15,46.18,297389.0,44.6074,44.733,44.5977,44.6267,297389.0
2016-11-22 13:00:00,46.18,46.19,46.07,46.15,267622.0,44.6267,44.6364,44.5204,44.5977,267622.0
2016-11-22 13:30:00,46.15,46.23,46.11,46.12,273382.0,44.5977,44.6751,44.5591,44.5688,273382.0
2016-11-22 14:00:00,46.11,46.22,46.07,46.2,299308.0,44.5591,44.6654,44.5204,44.6461,299308.0
2016-11-22 14:30:00,46.2,46.21,46.07,46.1,289622.0,44.6461,44.6557,44.5204,44.5494,289622.0
2016-11-22 15:00:00,46.1,46.16,46.03,46.05,382875.0,44.5494,44.6074,44.4818,44.5011,382875.0
2016-11-22 15:30:00,46.05,46.13,45.95,46.08,817090.0,44.5011,44.5784,44.4045,44.5301,817090.0
2016-11-23 09:30:00,46.05,46.31,45.7,45.89,730429.0,44.5011,44.7524,44.1629,44.3465,730429.0
2016-11-23 10:00:00,45.9,46.3,45.89,46.13,413748.0,44.3562,44.7427,44.3465,44.5784,413748.0
2016-11-23 10:30:00,46.14,46.17,45.99,46.06,343201.0,44.5881,44.6171,44.4431,44.5108,343201.0
2016-11-23 11:00:00,46.06,46.18,46.0,46.07,260182.0,44.5108,44.6267,44.4528,44.5204,260182.0
2016-11-23 11:30:00,46.08,46.14,46.0,46.14,254072.0,44.5301,44.5881,44.4528,44.5881,254072.0
2016-11-23 12:00:00,46.14,46.2,46.05,46.19,284342.0,44.5881,44.6461,44.5011,44.6364,284342.0
2016-11-23 12:30:00,46.19,46.28,46.14,46.22,329052.0,44.6364,44.7234,44.5881,44.6654,329052.0
2016-11-23 13:00:00,46.23,46.23,46.1,46.12,302414.0,44.6751,44.6751,44.5494,44.5688,302414.0
2016-11-23 13:30:00,46.13,46.22,46.07,46.15,212065.0,44.5784,44.6654,44.5204,44.5977,212065.0
2016-11-23 14:00:00,46.15,46.23,46.07,46.16,277602.0,44.5977,44.6751,44.5204,44.6074,277602.0
2016-11-23 14:30:00,46.15,46.24,46.14,46.18,237179.0,44.5977,44.6847,44.5881,44.6267,237179.0
2016-11-23 15:00:00,46.18,46.28,46.13,46.24,245278.0,44.6267,44.7234,44.5784,44.6847,245278.0
2016-11-23 15:30:00,46.25,46.39,46.18,46.34,536475.0,44.6944,44.8297,44.6267,44.7814,536475.0
2016-11-25 09:30:00,46.34,46.71,46.3,46.62,377244.0,44.7814,45.1389,44.7427,45.0519,377244.0
2016-11-25 10:00:00,46.61,46.68,46.52,46.57,273745.0,45.0423,45.1099,44.9553,45.0036,273745.0
2016-11-25 10:30:00,46.57,46.72,46.53,46.68,211145.0,45.0036,45.1486,44.965,45.1099,211145.0
2016-11-25 11:00:00,46.68,46.75,46.6,46.73,205189.0,45.1099,45.1776,45.0326,45.1582,205189.0
2016-11-25 11:30:00,46.73,46.76,46.67,46.75,188176.0,45.1582,45.1872,45.1003,45.1776,188176.0
2016-11-25 12:00:00,46.75,46.8,46.67,46.8,294664.0,45.1776,45.2259,45.1003,45.2259,294664.0
2016-11-25 12:30:00,46.8,46.86,46.78,46.82,526694.0,45.2259,45.2839,45.2066,45.2452,526694.0
2016-11-28 09:30:00,46.64,46.89,46.47,46.52,664439.0,45.0713,45.3129,44.907,44.9553,664439.0
2016-11-28 10:00:00,46.51,46.59,46.2,46.3,435601.0,44.9456,45.0229,44.6461,44.7427,435601.0
2016-11-28 10:30:00,46.31,46.44,45.86,45.89,490762.0,44.7524,44.878,44.3175,44.3465,490762.0
2016-11-28 11:00:00,45.86,46.08,45.66,45.97,426056.0,44.3175,44.5301,44.1242,44.4238,426056.0
2016-11-28 11:30:00,45.97,46.16,45.89,45.92,290406.0,44.4238,44.6074,44.3465,44.3755,290406.0
2016-11-28 12:00:00,45.92,46.04,45.89,45.94,224440.0,44.3755,44.4914,44.3465,44.3948,224440.0
2016-11-28 12:30:00,45.94,46.12,45.94,46.07,213486.0,44.3948,44.5688,44.3948,44.5204,213486.0
2016-11-28 13:00:00,46.08,46.12,45.95,46.12,300905.0,44.5301,44.5688,44.4045,44.5688,300905.0
2016-11-28 13:30:00,46.12,46.26,46.12,46.2,433169.0,44.5688,44.704,44.5688,44.6461,433169.0
2016-11-28 14:00:00,46.21,46.37,46.21,46.3,523842.0,44.6557,44.8103,44.6557,44.7427,523842.0
2016-11-28 14:30:00,46.29,46.51,46.29,46.5,446365.0,44.733,44.9456,44.733,44.936,446365.0
2016-11-28 15:00:00,46.5,46.57,46.47,46.55,363576.0,44.936,45.0036,44.907,44.9843,363576.0
2016-11-28 15:30:00,46.56,46.64,46.48,46.5,1384929.0,44.994,45.0713,44.9166,44.936,1384929.0
2016-11-29 09:30:00,46.59,46.73,46.17,46.53,441238.0,45.0229,45.1582,44.6171,44.965,441238.0
2016-11-29 10:00:00,46.52,46.95,46.52,46.88,301598.0,44.9553,45.3708,44.9553,45.3032,301598.0
2016-11-29 10:30:00,46.89,47.14,46.81,47.07,447326.0,45.3129,45.5544,45.2355,45.4868,447326.0
2016-11-29 11:00:00,47.07,47.09,46.92,46.96,480921.0,45.4868,45.5061,45.3418,45.3805,480921.0
2016-11-29 11:30:00,46.95,47.05,46.88,46.97,327233.0,45.3708,45.4675,45.3032,45.3902,327233.0
2016-11-29 12:00:00,46.96,46.96,46.82,46.9,253744.0,45.3805,45.3805,45.2452,45.3225,253744.0
2016-11-29 12:30:00,46.9,47.03,46.87,46.98,279046.0,45.3225,45.4481,45.2935,45.3998,279046.0
2016-11-29 13:00:00,46.98,47.0,46.91,46.99,229268.0,45.3998,45.4192,45.3322,45.4095,229268.0
2016-11-29 13:30:00,47.0,47.0,46.86,46.99,103568.0,45.4192,45.4192,45.2839,45.4095,103568.0
2016-11-29 14:00:00,46.99,47.02,46.94,46.96,110988.0,45.4095,45.4385,45.3612,45.3805,110988.0
2016-11-29 14:30:00,46.95,47.02,46.94,46.95,141808.0,45.3708,45.4385,45.3612,45.3708,141808.0
2016-11-29 15:00:00,46.96,46.99,46.94,46.96,329000.0,45.3805,45.4095,45.3612,45.3805,329000.0
2016-11-29 15:30:00,46.95,46.96,46.83,46.89,589990.0,45.3708,45.3805,45.2549,45.3129,589990.0
2016-11-30 09:30:00,46.14,46.54,45.42,46.18,1335376.0,44.5881,44.9746,43.8923,44.6267,1335376.0
2016-11-30 10:00:00,46.18,46.43,46.04,46.35,482569.0,44.6267,44.8683,44.4914,44.791,482569.0
2016-11-30 10:30:00,46.35,46.56,46.25,46.46,344835.0,44.791,44.994,44.6944,44.8973,344835.0
2016-11-30 11:00:00,46.47,46.85,46.47,46.58,408861.0,44.907,45.2742,44.907,45.0133,408861.0
2016-11-30 11:30:00,46.59,46.69,46.47,46.58,401187.0,45.0229,45.1196,44.907,45.0133,401187.0
2016-11-30 12:00:00,46.58,46.76,46.56,46.7,244989.0,45.0133,45.1872,44.994,45.1292,244989.0
2016-11-30 12:30:00,46.7,46.72,46.52,46.63,203921.0,45.1292,45.1486,44.9553,45.0616,203921.0
2016-11-30 13:00:00,46.63,46.86,46.62,46.79,722857.0,45.0616,45.2839,45.0519,45.2162,722857.0
2016-11-30 13:30:00,46.8,46.84,46.77,46.82,193068.0,45.2259,45.2645,45.1969,45.2452,193068.0
2016-11-30 14:00:00,46.82,46.82,46.64,46.77,388054.0,45.2452,45.2452,45.0713,45.1969,388054.0
2016-11-30 14:30:00,46.77,46.78,46.51,46.54,246897.0,45.1969,45.2066,44.9456,44.9746,246897.0
2016-11-30 15:00:00,46.54,46.68,46.5,46.65,241966.0,44.9746,45.1099,44.936,45.0809,241966.0
2016-11-30 15:30:00,46.65,46.68,46.43,46.44,770692.0,45.0809,45.1099,44.8683,44.878,770692.0
2016-12-01 09:30:00,46.2,46.82,46.15,46.54,459338.0,44.6461,45.2452,44.5977,44.9746,459338.0
2016-12-01 10:00:00,46.53,47.09,46.52,46.99,460830.0,44.965,45.5061,44.9553,45.4095,460830.0
2016-12-01 10:30:00,46.99,47.02,46.57,46.57,699562.0,45.4095,45.4385,45.0036,45.0036,699562.0
2016-12-01 11:00:00,46.58,46.65,46.23,46.5,471883.0,45.0133,45.0809,44.6751,44.936,471883.0
2016-12-01 11:30:00,46.5,46.51,46.17,46.22,392528.0,44.936,44.9456,44.6171,44.6654,392528.0
2016-12-01 12:00:00,46.22,46.25,45.92,46.08,784058.0,44.6654,44.6944,44.3755,44.5301,784058.0
2016-12-01 12:30:00,46.07,46.11,45.93,46.05,496190.0,44.5204,44.5591,44.3851,44.5011,496190.0
2016-12-01 13:00:00,46.05,46.1,45.79,46.06,370448.0,44.5011,44.5494,44.2499,44.5108,370448.0
2016-12-01 13:30:00,46.07,46.12,45.81,45.9,357048.0,44.5204,44.5688,44.2692,44.3562,357048.0
2016-12-01 14:00:00,45.91,46.02,45.79,45.95,458916.0,44.3658,44.4721,44.2499,44.4045,458916.0
2016-12-01 14:30:00,45.96,46.02,45.9,45.99,229736.0,44.4141,44.4721,44.3562,44.4431,229736.0
2016-12-01 15:00:00,45.99,46.05,45.76,45.82,380712.0,44.4431,44.5011,44.2209,44.2788,380712.0
2016-12-01 15:30:00,45.82,45.82,45.66,45.75,960511.0,44.2788,44.2788,44.1242,44.2112,960511.0
2016-12-02 09:30:00,46.12,46.81,45.91,46.73,895760.0,44.5688,45.2355,44.3658,45.1582,895760.0
2016-12-02 10:00:00,46.73,46.86,46.26,46.37,346395.0,45.1582,45.2839,44.704,44.8103,346395.0
2016-12-02 10:30:00,46.37,46.6,46.26,46.53,477934.0,44.8103,45.0326,44.704,44.965,477934.0
2016-12-02 11:00:00,46.53,46.7,46.48,46.68,356106.0,44.965,45.1292,44.9166,45.1099,356106.0
2016-12-02 11:30:00,46.68,46.76,46.63,46.71,273055.0,45.1099,45.1872,45.0616,45.1389,273055.0
2016-12-02 12:00:00,46.71,46.72,46.38,46.39,680001.0,45.1389,45.1486,44.82,44.8297,680001.0
2016-12-02 12:30:00,46.4,46.5,46.19,46.39,707719.0,44.8393,44.936,44.6364,44.8297,707719.0
2016-12-02 13:00:00,46.39,46.43,46.25,46.3,242291.0,44.8297,44.8683,44.6944,44.7427,242291.0
2016-12-02 13:30:00,46.29,46.33,46.12,46.19,276639.0,44.733,44.7717,44.5688,44.6364,276639.0
2016-12-02 14:00:00,46.2,46.29,46.14,46.19,220460.0,44.6461,44.733,44.5881,44.6364,220460.0
2016-12-02 14:30:00,46.18,46.2,46.09,46.12,244825.0,44.6267,44.6461,44.5398,44.5688,244825.0
2016-12-02 15:00:00,46.12,46.14,46.04,46.12,279379.0,44.5688,44.5881,44.4914,44.5688,279379.0
2016-12-02 15:30:00,46.11,46.18,46.02,46.11,577311.0,44.5591,44.6267,44.4721,44.5591,577311.0
2016-12-05 09:30:00,46.45,46.54,46.03,46.37,469225.0,44.8877,44.9746,44.4818,44.8103,469225.0
2016-12-05 10:00:00,46.4,46.55,46.01,46.12,506779.0,44.8393,44.9843,44.4625,44.5688,506779.0
2016-12-05 10:30:00,46.11,46.19,45.83,45.87,410875.0,44.5591,44.6364,44.2885,44.3272,410875.0
2016-12-05 11:00:00,45.87,46.03,45.86,45.91,258868.0,44.3272,44.4818,44.3175,44.3658,258868.0
2016-12-05 11:30:00,45.91,45.92,45.59,45.65,308269.0,44.3658,44.3755,44.0566,44.1146,308269.0
2016-12-05 12:00:00,45.66,45.79,45.62,45.71,151895.0,44.1242,44.2499,44.0856,44.1725,151895.0
2016-12-05 12:30:00,45.7,45.76,45.61,45.67,177908.0,44.1629,44.2209,44.0759,44.1339,177908.0
2016-12-05 13:00:00,45.68,45.82,45.67,45.77,158958.0,44.1436,44.2788,44.1339,44.2305,158958.0
2016-12-05 13:30:00,45.77,45.78,45.65,45.7,185612.0,44.2305,44.2402,44.1146,44.1629,185612.0
2016-12-05 14:00:00,45.71,45.71,45.58,45.63,222973.0,44.1725,44.1725,44.0469,44.0952,222973.0
2016-12-05 14:30:00,45.63,45.84,45.59,45.81,242797.0,44.0952,44.2982,44.0566,44.2692,242797.0
2016-12-05 15:00:00,45.82,45.91,45.8,45.84,238265.0,44.2788,44.3658,44.2595,44.2982,238265.0
2016-12-05 15:30:00,45.84,45.85,45.69,45.72,640365.0,44.2982,44.3078,44.1532,44.1822,640365.0
2016-12-06 09:30:00,46.16,46.4,45.92,45.96,512770.0,44.6074,44.8393,44.3755,44.4141,512770.0
2016-12-06 10:00:00,45.97,46.29,45.95,46.24,405164.0,44.4238,44.733,44.4045,44.6847,405164.0
2016-12-06 10:30:00,46.24,46.35,46.19,46.24,372915.0,44.6847,44.791,44.6364,44.6847,372915.0
2016-12-06 11:00:00,46.23,46.26,46.04,46.06,269265.0,44.6751,44.704,44.4914,44.5108,269265.0
2016-12-06 11:30:00,46.06,46.13,46.0,46.01,171400.0,44.5108,44.5784,44.4528,44.4625,171400.0
2016-12-06 12:00:00,46.01,46.15,46.01,46.13,158476.0,44.4625,44.5977,44.4625,44.5784,158476.0
2016-12-06 12:30:00,46.13,46.27,46.11,46.23,154652.0,44.5784,44.7137,44.5591,44.6751,154652.0
2016-12-06 13:00:00,46.23,46.28,46.18,46.27,226544.0,44.6751,44.7234,44.6267,44.7137,226544.0
2016-12-06 13:30:00,46.27,46.55,46.22,46.52,286323.0,44.7137,44.9843,44.6654,44.9553,286323.0
2016-12-06 14:00:00,46.52,46.52,46.32,46.38,181290.0,44.9553,44.9553,44.762,44.82,181290.0
2016-12-06 14:30:00,46.39,46.44,46.35,46.37,220129.0,44.8297,44.878,44.791,44.8103,220129.0
2016-12-06 15:00:00,46.37,46.4,46.25,46.35,270141.0,44.8103,44.8393,44.6944,44.791,270141.0
2016-12-06 15:30:00,46.35,46.49,46.3,46.45,1076600.0,44.791,44.9263,44.7427,44.8877,1076600.0
2016-12-07 09:30:00,46.61,46.93,46.52,46.89,631170.0,45.0423,45.3515,44.9553,45.3129,631170.0
2016-12-07 10:00:00,46.9,47.21,46.9,47.14,569023.0,45.3225,45.6221,45.3225,45.5544,569023.0
2016-12-07 10:30:00,47.14,47.16,46.87,46.89,497365.0,45.5544,45.5738,45.2935,45.3129,497365.0
2016-12-07 11:00:00,46.89,47.18,46.81,47.18,759272.0,45.3129,45.5931,45.2355,45.5931,759272.0
2016-12-07 11:30:00,47.18,47.66,47.17,47.55,1028635.0,45.5931,46.057,45.5834,45.9507,1028635.0
2016-12-07 12:00:00,47.54,47.84,47.47,47.78,614727.0,45.941,46.2309,45.8733,46.1729,614727.0
2016-12-07 12:30:00,47.78,47.85,47.64,47.85,386633.0,46.1729,46.2406,46.0376,46.2406,386633.0
2016-12-07 13:00:00,47.85,48.0,47.81,47.95,498320.0,46.2406,46.3855,46.2019,46.3372,498320.0
2016-12-07 13:30:00,47.95,48.08,47.87,48.05,480195.0,46.3372,46.4628,46.2599,46.4338,480195.0
2016-12-07 14:00:00,48.05,48.22,47.98,48.22,378178.0,46.4338,46.5981,46.3662,46.5981,378178.0
2016-12-07 14:30:00,48.22,48.35,48.19,48.34,513363.0,46.5981,46.7237,46.5691,46.7141,513363.0
2016-12-07 15:00:00,48.34,48.83,48.29,48.8,783529.0,46.7141,47.1876,46.6658,47.1586,783529.0
2016-12-07 15:30:00,48.81,48.94,48.57,48.65,1479980.0,47.1683,47.2939,46.9363,47.0137,1479980.0
2016-12-08 09:30:00,48.6,48.6,47.82,47.91,783333.0,46.9653,46.9653,46.2116,46.2985,783333.0
2016-12-08 10:00:00,47.9,47.97,47.7,47.87,375060.0,46.2889,46.3565,46.0956,46.2599,375060.0
2016-12-08 10:30:00,47.87,48.17,47.83,48.15,363623.0,46.2599,46.5498,46.2212,46.5305,363623.0
2016-12-08 11:00:00,48.16,48.36,47.95,48.03,461946.0,46.5401,46.7334,46.3372,46.4145,461946.0
2016-12-08 11:30:00,48.04,48.19,47.95,48.07,508663.0,46.4242,46.5691,46.3372,46.4532,508663.0
2016-12-08 12:00:00,48.07,48.31,48.01,48.23,377226.0,46.4532,46.6851,46.3952,46.6078,377226.0
2016-12-08 12:30:00,48.23,48.34,48.13,48.24,239928.0,46.6078,46.7141,46.5111,46.6174,239928.0
2016-12-08 13:00:00,48.24,48.42,48.21,48.38,266158.0,46.6174,46.7914,46.5885,46.7527,266158.0
2016-12-08 13:30:00,48.36,48.4,48.27,48.33,208220.0,46.7334,46.7721,46.6464,46.7044,208220.0
2016-12-08 14:00:00,48.33,48.36,48.04,48.13,251202.0,46.7044,46.7334,46.4242,46.5111,251202.0
2016-12-08 14:30:00,48.13,48.19,47.97,48.19,378618.0,46.5111,46.5691,46.3565,46.5691,378618.0
2016-12-08 15:00:00,48.19,48.28,48.01,48.01,362040.0,46.5691,46.6561,46.3952,46.3952,362040.0
2016-12-08 15:30:00,48.01,48.2,47.98,48.05,875144.0,46.3952,46.5788,46.3662,46.4338,875144.0
2016-12-09 09:30:00,49.25,50.64,49.07,50.3,2284312.0,47.5935,48.9367,47.4195,48.6082,2284312.0
2016-12-09 10:00:00,50.32,50.46,49.79,49.96,781458.0,48.6275,48.7628,48.1153,48.2796,781458.0
2016-12-09 10:30:00,49.96,50.03,49.64,49.66,708418.0,48.2796,48.3472,47.9704,47.9897,708418.0
2016-12-09 11:00:00,49.66,49.98,49.66,49.83,529404.0,47.9897,48.2989,47.9897,48.154,529404.0
2016-12-09 11:30:00,49.83,49.83,49.31,49.32,484417.0,48.154,48.154,47.6515,47.6611,484417.0
2016-12-09 12:00:00,49.33,49.35,49.11,49.13,354688.0,47.6708,47.6901,47.4582,47.4775,354688.0
2016-12-09 12:30:00,49.12,49.22,48.95,48.96,343651.0,47.4678,47.5645,47.3036,47.3132,343651.0
2016-12-09 13:00:00,48.97,49.06,48.74,49.03,465140.0,47.3229,47.4099,47.1006,47.3809,465140.0
2016-12-09 13:30:00,49.03,49.5,49.02,49.42,418218.0,47.3809,47.8351,47.3712,47.7578,418218.0
2016-12-09 14:00:00,49.41,49.66,49.36,49.57,441900.0,47.7481,47.9897,47.6998,47.9027,441900.0
2016-12-09 14:30:00,49.57,49.6,49.22,49.34,431202.0,47.9027,47.9317,47.5645,47.6805,431202.0
2016-12-09 15:00:00,49.34,49.49,49.28,49.39,360582.0,47.6805,47.8254,47.6225,47.7288,360582.0
2016-12-09 15:30:00,49.39,49.64,49.35,49.64,1090297.0,47.7288,47.9704,47.6901,47.9704,1090297.0
2016-12-12 09:30:00,49.16,49.34,48.54,49.18,1139971.0,47.5065,47.6805,46.9074,47.5258,1139971.0
2016-12-12 10:00:00,49.16,49.21,48.54,48.54,549909.0,47.5065,47.5548,46.9074,46.9074,549909.0
2016-12-12 10:30:00,48.55,48.88,48.18,48.21,501845.0,46.917,47.2359,46.5595,46.5885,501845.0
2016-12-12 11:00:00,48.21,48.21,47.82,47.88,653778.0,46.5885,46.5885,46.2116,46.2696,653778.0
2016-12-12 11:30:00,47.9,47.96,47.47,47.52,639479.0,46.2889,46.3469,45.8733,45.9217,639479.0
2016-12-12 12:00:00,47.52,47.7,47.44,47.66,404407.0,45.9217,46.0956,45.8444,46.057,404407.0
2016-12-12 12:30:00,47.66,47.82,47.61,47.64,270805.0,46.057,46.2116,46.0086,46.0376,270805.0
2016-12-12 13:00:00,47.65,47.84,47.59,47.79,321608.0,46.0473,46.2309,45.9893,46.1826,321608.0
2016-12-12 13:30:00,47.79,47.95,47.7,47.73,286106.0,46.1826,46.3372,46.0956,46.1246,286106.0
2016-12-12 14:00:00,47.72,47.84,47.61,47.82,258866.0,46.1149,46.2309,46.0086,46.2116,258866.0
2016-12-12 14:30:00,47.82,47.88,47.66,47.7,306690.0,46.2116,46.2696,46.057,46.0956,306690.0
2016-12-12 15:00:00,47.7,47.75,47.61,47.65,745354.0,46.0956,46.1439,46.0086,46.0473,745354.0
2016-12-12 15:30:00,47.65,47.75,47.52,47.6,1533342.0,46.0473,46.1439,45.9217,45.999,1533342.0
2016-12-13 09:30:00,47.95,48.49,47.72,48.45,942914.0,46.3372,46.859,46.1149,46.8204,942914.0
2016-12-13 10:00:00,48.46,48.49,48.01,48.2,475248.0,46.83,46.859,46.3952,46.5788,475248.0
2016-12-13 10:30:00,48.2,48.29,47.84,47.97,481409.0,46.5788,46.6658,46.2309,46.3565,481409.0
2016-12-13 11:00:00,47.97,48.14,47.95,47.98,298045.0,46.3565,46.5208,46.3372,46.3662,298045.0
2016-12-13 11:30:00,47.97,48.06,47.81,47.98,371680.0,46.3565,46.4435,46.2019,46.3662,371680.0
2016-12-13 12:00:00,47.98,48.1,47.77,47.78,284799.0,46.3662,46.4822,46.1633,46.1729,284799.0
2016-12-13 12:30:00,47.78,48.04,47.77,48.01,190747.0,46.1729,46.4242,46.1633,46.3952,190747.0
2016-12-13 13:00:00,48.01,48.19,47.98,48.07,209335.0,46.3952,46.5691,46.3662,46.4532,209335.0
2016-12-13 13:30:00,48.08,48.11,47.99,48.02,260053.0,46.4628,46.4918,46.3759,46.4048,260053.0
2016-12-13 14:00:00,48.01,48.03,47.85,47.86,273678.0,46.3952,46.4145,46.2406,46.2502,273678.0
2016-12-13 14:30:00,47.86,47.99,47.82,47.89,211400.0,46.2502,46.3759,46.2116,46.2792,211400.0
2016-12-13 15:00:00,47.89,47.89,47.71,47.8,385979.0,46.2792,46.2792,46.1053,46.1922,385979.0
2016-12-13 15:30:00,47.8,47.88,47.77,47.84,853974.0,46.1922,46.2696,46.1633,46.2309,853974.0
2016-12-14 09:30:00,47.87,48.18,47.81,48.06,359178.0,46.2599,46.5595,46.2019,46.4435,359178.0
2016-12-14 10:00:00,48.04,48.64,48.01,48.52,532702.0,46.4242,47.004,46.3952,46.888,532702.0
2016-12-14 10:30:00,48.54,48.57,48.1,48.2,291598.0,46.9074,46.9363,46.4822,46.5788,291598.0
2016-12-14 11:00:00,48.2,48.23,48.02,48.2,182859.0,46.5788,46.6078,46.4048,46.5788,182859.0
2016-12-14 11:30:00,48.2,48.2,47.96,48.17,337647.0,46.5788,46.5788,46.3469,46.5498,337647.0
2016-12-14 12:00:00,48.18,48.42,48.12,48.35,182741.0,46.5595,46.7914,46.5015,46.7237,182741.0
2016-12-14 12:30:00,48.35,48.53,48.28,48.45,143896.0,46.7237,46.8977,46.6561,46.8204,143896.0
2016-12-14 13:00:00,48.44,48.63,48.39,48.58,249250.0,46.8107,46.9943,46.7624,46.946,249250.0
2016-12-14 13:30:00,48.57,48.68,48.54,48.65,218755.0,46.9363,47.0426,46.9074,47.0137,218755.0
2016-12-14 14:00:00,48.64,48.75,48.05,48.05,304261.0,47.004,47.1103,46.4338,46.4338,304261.0
2016-12-14 14:30:00,48.06,48.39,48.06,48.15,267057.0,46.4435,46.7624,46.4435,46.5305,267057.0
2016-12-14 15:00:00,48.15,48.33,47.93,48.02,432149.0,46.5305,46.7044,46.3179,46.4048,432149.0
2016-12-14 15:30:00,48.03,48.3,47.8,47.91,885355.0,46.4145,46.6754,46.1922,46.2985,885355.0
2016-12-15 09:30:00,48.1,49.59,48.1,49.59,1076118.0,46.4822,47.922,46.4822,47.922,1076118.0
2016-12-15 10:00:00,49.57,49.95,49.33,49.76,676154.0,47.9027,48.2699,47.6708,48.0863,676154.0
2016-12-15 10:30:00,49.78,49.93,49.42,49.46,506534.0,48.1057,48.2506,47.7578,47.7964,506534.0
2016-12-15 11:00:00,49.47,49.66,49.42,49.43,310857.0,47.8061,47.9897,47.7578,47.7674,310857.0
2016-12-15 11:30:00,49.42,49.52,49.35,49.48,289096.0,47.7578,47.8544,47.6901,47.8157,289096.0
2016-12-15 12:00:00,49.49,49.49,49.27,49.27,214914.0,47.8254,47.8254,47.6128,47.6128,214914.0
2016-12-15 12:30:00,49.26,49.28,49.0,49.03,321563.0,47.6031,47.6225,47.3519,47.3809,321563.0
2016-12-15 13:00:00,49.03,49.29,49.02,49.06,356354.0,47.3809,47.6321,47.3712,47.4099,356354.0
2016-12-15 13:30:00,49.04,49.07,48.72,48.77,302744.0,47.3905,47.4195,47.0813,47.1296,302744.0
2016-12-15 14:00:00,48.76,48.86,48.67,48.77,280309.0,47.12,47.2166,47.033,47.1296,280309.0
2016-12-15 14:30:00,48.77,48.87,48.69,48.71,347953.0,47.1296,47.2263,47.0523,47.0716,347953.0
2016-12-15 15:00:00,48.71,48.73,48.47,48.49,453727.0,47.0716,47.091,46.8397,46.859,453727.0
2016-12-15 15:30:00,48.49,48.55,48.27,48.3,1129131.0,46.859,46.917,46.6464,46.6754,1129131.0
2016-12-16 09:30:00,48.61,48.89,48.39,48.65,1562816.0,46.975,47.2456,46.7624,47.0137,1562816.0
2016-12-16 10:00:00,48.68,49.07,48.57,48.72,549561.0,47.0426,47.4195,46.9363,47.0813,549561.0
2016-12-16 10:30:00,48.72,48.74,48.54,48.62,412623.0,47.0813,47.1006,46.9074,46.9847,412623.0
2016-12-16 11:00:00,48.61,48.63,47.9,47.91,479159.0,46.975,46.9943,46.2889,46.2985,479159.0
2016-12-16 11:30:00,47.91,48.31,47.86,48.27,364378.0,46.2985,46.6851,46.2502,46.6464,364378.0
2016-12-16 12:00:00,48.27,48.3,48.15,48.22,295189.0,46.6464,46.6754,46.5305,46.5981,295189.0
2016-12-16 12:30:00,48.22,48.31,48.0,48.13,264313.0,46.5981,46.6851,46.3855,46.5111,264313.0
2016-12-16 13:00:00,48.14,48.16,48.0,48.11,187581.0,46.5208,46.5401,46.3855,46.4918,187581.0
2016-12-16 13:30:00,48.1,48.11,48.01,48.03,157572.0,46.4822,46.4918,46.3952,46.4145,157572.0
2016-12-16 14:00:00,48.03,48.1,47.92,48.0,224760.0,46.4145,46.4822,46.3082,46.3855,224760.0
2016-12-16 14:30:00,47.99,48.01,47.9,47.97,215477.0,46.3759,46.3952,46.2889,46.3565,215477.0
2016-12-16 15:00:00,47.98,47.98,47.68,47.74,366522.0,46.3662,46.3662,46.0763,46.1343,366522.0
2016-12-16 15:30:00,47.74,47.76,47.56,47.62,910150.0,46.1343,46.1536,45.9603,46.0183,910150.0
2016-12-19 09:30:00,47.89,48.29,47.82,47.92,392285.0,46.2792,46.6658,46.2116,46.3082,392285.0
2016-12-19 10:00:00,47.91,48.13,47.74,48.05,218073.0,46.2985,46.5111,46.1343,46.4338,218073.0
2016-12-19 10:30:00,48.07,48.36,48.05,48.35,332834.0,46.4532,46.7334,46.4338,46.7237,332834.0
2016-12-19 11:00:00,48.34,48.55,48.19,48.25,342986.0,46.7141,46.917,46.5691,46.6271,342986.0
2016-12-19 11:30:00,48.25,48.41,48.24,48.35,211712.0,46.6271,46.7817,46.6174,46.7237,211712.0
2016-12-19 12:00:00,48.34,48.57,48.3,48.52,198119.0,46.7141,46.9363,46.6754,46.888,198119.0
2016-12-19 12:30:00,48.53,48.54,48.42,48.45,184953.0,46.8977,46.9074,46.7914,46.8204,184953.0
2016-12-19 13:00:00,48.46,48.49,48.36,48.45,152335.0,46.83,46.859,46.7334,46.8204,152335.0
2016-12-19 13:30:00,48.46,48.46,48.33,48.39,196122.0,46.83,46.83,46.7044,46.7624,196122.0
2016-12-19 14:00:00,48.39,48.5,48.36,48.45,336433.0,46.7624,46.8687,46.7334,46.8204,336433.0
2016-12-19 14:30:00,48.45,48.47,48.36,48.44,234658.0,46.8204,46.8397,46.7334,46.8107,234658.0
2016-12-19 15:00:00,48.44,48.55,48.41,48.54,360530.0,46.8107,46.917,46.7817,46.9074,360530.0
2016-12-19 15:30:00,48.55,48.6,48.4,48.59,957285.0,46.917,46.9653,46.7721,46.9557,957285.0
2016-12-20 09:30:00,48.5,49.42,48.5,49.29,617063.0,46.8687,47.7578,46.8687,47.6321,617063.0
2016-12-20 10:00:00,49.3,49.49,49.21,49.28,490455.0,47.6418,47.8254,47.5548,47.6225,490455.0
2016-12-20 10:30:00,49.28,49.5,49.2,49.45,404816.0,47.6225,47.8351,47.5452,47.7868,404816.0
2016-12-20 11:00:00,49.46,49.48,49.26,49.31,233367.0,47.7964,47.8157,47.6031,47.6515,233367.0
2016-12-20 11:30:00,49.31,49.31,49.08,49.18,276949.0,47.6515,47.6515,47.4292,47.5258,276949.0
2016-12-20 12:00:00,49.19,49.25,49.05,49.19,189135.0,47.5355,47.5935,47.4002,47.5355,189135.0
2016-12-20 12:30:00,49.18,49.22,49.06,49.12,129520.0,47.5258,47.5645,47.4099,47.4678,129520.0
2016-12-20 13:00:00,49.12,49.19,49.06,49.17,107267.0,47.4678,47.5355,47.4099,47.5162,107267.0
2016-12-20 13:30:00,49.18,49.25,49.04,49.23,151662.0,47.5258,47.5935,47.3905,47.5741,151662.0
2016-12-20 14:00:00,49.22,49.24,49.13,49.15,144321.0,47.5645,47.5838,47.4775,47.4968,144321.0
2016-12-20 14:30:00,49.16,49.19,49.05,49.15,256450.0,47.5065,47.5355,47.4002,47.4968,256450.0
2016-12-20 15:00:00,49.16,49.22,49.1,49.2,363166.0,47.5065,47.5645,47.4485,47.5452,363166.0
2016-12-20 15:30:00,49.2,49.31,49.17,49.22,796729.0,47.5452,47.6515,47.5162,47.5645,796729.0
2016-12-21 09:30:00,49.34,49.65,49.23,49.32,477929.0,47.6805,47.98,47.5741,47.6611,477929.0
2016-12-21 10:00:00,49.31,49.55,49.25,49.54,323573.0,47.6515,47.8834,47.5935,47.8737,323573.0
2016-12-21 10:30:00,49.53,49.54,49.35,49.4,222025.0,47.8641,47.8737,47.6901,47.7384,222025.0
2016-12-21 11:00:00,49.4,49.44,49.32,49.43,233951.0,47.7384,47.7771,47.6611,47.7674,233951.0
2016-12-21 11:30:00,49.43,49.53,49.38,49.51,149517.0,47.7674,47.8641,47.7191,47.8447,149517.0
2016-12-21 12:00:00,49.51,49.7,49.46,49.7,200100.0,47.8447,48.0283,47.7964,48.0283,200100.0
2016-12-21 12:30:00,49.7,49.79,49.67,49.77,195410.0,48.0283,48.1153,47.9994,48.096,195410.0
2016-12-21 13:00:00,49.75,49.9,49.75,49.88,171763.0,48.0767,48.2216,48.0767,48.2023,171763.0
2016-12-21 13:30:00,49.88,49.89,49.61,49.63,158178.0,48.2023,48.212,47.9414,47.9607,158178.0
2016-12-21 14:00:00,49.64,49.68,49.53,49.59,230286.0,47.9704,48.009,47.8641,47.922,230286.0
2016-12-21 14:30:00,49.59,49.61,49.48,49.53,184326.0,47.922,47.9414,47.8157,47.8641,184326.0
2016-12-21 15:00:00,49.54,49.55,49.46,49.47,243141.0,47.8737,47.8834,47.7964,47.8061,243141.0
2016-12-21 15:30:00,49.47,49.56,49.42,49.47,559288.0,47.8061,47.8931,47.7578,47.8061,559288.0
2016-12-22 09:30:00,49.35,49.45,48.96,49.22,433890.0,47.6901,47.7868,47.3132,47.5645,433890.0
2016-12-22 10:00:00,49.2,49.41,49.09,49.1,260922.0,47.5452,47.7481,47.4389,47.4485,260922.0
2016-12-22 10:30:00,49.1,49.34,48.98,49.02,169272.0,47.4485,47.6805,47.3326,47.3712,169272.0
2016-12-22 11:00:00,49.01,49.1,48.75,48.76,218850.0,47.3615,47.4485,47.1103,47.12,218850.0
2016-12-22 11:30:00,48.76,48.86,48.54,48.6,301193.0,47.12,47.2166,46.9074,46.9653,301193.0
2016-12-22 12:00:00,48.6,48.66,48.46,48.59,178586.0,46.9653,47.0233,46.83,46.9557,178586.0
2016-12-22 12:30:00,48.6,48.73,48.59,48.68,144135.0,46.9653,47.091,46.9557,47.0426,144135.0
2016-12-22 13:00:00,48.69,48.76,48.62,48.74,131567.0,47.0523,47.12,46.9847,47.1006,131567.0
2016-12-22 13:30:00,48.74,48.84,48.73,48.77,145835.0,47.1006,47.1973,47.091,47.1296,145835.0
2016-12-22 14:00:00,48.77,48.89,48.76,48.86,137538.0,47.1296,47.2456,47.12,47.2166,137538.0
2016-12-22 14:30:00,48.85,48.85,48.64,48.64,121491.0,47.2069,47.2069,47.004,47.004,121491.0
2016-12-22 15:00:00,48.65,48.69,48.5,48.51,220734.0,47.0137,47.0523,46.8687,46.8784,220734.0
2016-12-22 15:30:00,48.51,48.72,48.48,48.69,406044.0,46.8784,47.0813,46.8494,47.0523,406044.0
2016-12-23 09:30:00,48.65,48.84,48.54,48.79,261760.0,47.0137,47.1973,46.9074,47.1489,261760.0
2016-12-23 10:00:00,48.78,48.81,48.59,48.69,116093.0,47.1393,47.1683,46.9557,47.0523,116093.0
2016-12-23 10:30:00,48.71,48.73,48.5,48.51,205652.0,47.0716,47.091,46.8687,46.8784,205652.0
2016-12-23 11:00:00,48.52,48.58,48.43,48.45,172239.0,46.888,46.946,46.8011,46.8204,172239.0
2016-12-23 11:30:00,48.46,48.5,48.36,48.44,143288.0,46.83,46.8687,46.7334,46.8107,143288.0
2016-12-23 12:00:00,48.43,48.43,48.28,48.3,229408.0,46.8011,46.8011,46.6561,46.6754,229408.0
2016-12-23 12:30:00,48.3,48.4,48.3,48.38,100054.0,46.6754,46.7721,46.6754,46.7527,100054.0
2016-12-23 13:00:00,48.39,48.5,48.35,48.45,120299.0,46.7624,46.8687,46.7237,46.8204,120299.0
2016-12-23 13:30:00,48.45,48.5,48.37,48.47,117318.0,46.8204,46.8687,46.7431,46.8397,117318.0
2016-12-23 14:00:00,48.47,48.59,48.47,48.53,160936.0,46.8397,46.9557,46.8397,46.8977,160936.0
2016-12-23 14:30:00,48.53,48.54,48.4,48.46,146381.0,46.8977,46.9074,46.7721,46.83,146381.0
2016-12-23 15:00:00,48.47,48.51,48.43,48.46,140301.0,46.8397,46.8784,46.8011,46.83,140301.0
2016-12-23 15:30:00,48.46,48.53,48.42,48.48,606650.0,46.83,46.8977,46.7914,46.8494,606650.0
2016-12-27 09:30:00,48.36,48.92,48.27,48.85,474789.0,46.7334,47.2746,46.6464,47.2069,474789.0
2016-12-27 10:00:00,48.85,48.87,48.68,48.72,198796.0,47.2069,47.2263,47.0426,47.0813,198796.0
2016-12-27 10:30:00,48.72,48.73,48.37,48.38,212306.0,47.0813,47.091,46.7431,46.7527,212306.0
2016-12-27 11:00:00,48.39,48.41,48.14,48.2,448768.0,46.7624,46.7817,46.5208,46.5788,448768.0
2016-12-27 11:30:00,48.21,48.68,48.21,48.59,177003.0,46.5885,47.0426,46.5885,46.9557,177003.0
2016-12-27 12:00:00,48.6,48.61,48.49,48.6,118797.0,46.9653,46.975,46.859,46.9653,118797.0
2016-12-27 12:30:00,48.61,48.79,48.61,48.76,108277.0,46.975,47.1489,46.975,47.12,108277.0
2016-12-27 13:00:00,48.77,48.89,48.72,48.86,91009.0,47.1296,47.2456,47.0813,47.2166,91009.0
2016-12-27 13:30:00,48.86,48.89,48.82,48.83,63707.0,47.2166,47.2456,47.1779,47.1876,63707.0
2016-12-27 14:00:00,48.83,48.83,48.72,48.72,73138.0,47.1876,47.1876,47.0813,47.0813,73138.0
2016-12-27 14:30:00,48.72,48.75,48.63,48.65,84826.0,47.0813,47.1103,46.9943,47.0137,84826.0
2016-12-27 15:00:00,48.66,48.68,48.59,48.61,114935.0,47.0233,47.0426,46.9557,46.975,114935.0
2016-12-27 15:30:00,48.61,48.68,48.58,48.6,237061.0,46.975,47.0426,46.946,46.9653,237061.0
2016-12-28 09:30:00,48.73,48.83,48.01,48.03,480699.0,47.091,47.1876,46.3952,46.4145,480699.0
2016-12-28 10:00:00,48.03,48.03,47.71,47.87,430828.0,46.4145,46.4145,46.1053,46.2599,430828.0
2016-12-28 10:30:00,47.86,47.96,47.76,47.76,248803.0,46.2502,46.3469,46.1536,46.1536,248803.0
2016-12-28 11:00:00,47.77,47.98,47.75,47.95,257829.0,46.1633,46.3662,46.1439,46.3372,257829.0
2016-12-28 11:30:00,47.95,48.05,47.85,47.89,467389.0,46.3372,46.4338,46.2406,46.2792,467389.0
2016-12-28 12:00:00,47.88,47.89,47.71,47.73,185190.0,46.2696,46.2792,46.1053,46.1246,185190.0
2016-12-28 12:30:00,47.73,47.76,47.61,47.76,176292.0,46.1246,46.1536,46.0086,46.1536,176292.0
2016-12-28 13:00:00,47.76,47.82,47.71,47.8,105624.0,46.1536,46.2116,46.1053,46.1922,105624.0
2016-12-28 13:30:00,47.81,47.88,47.77,47.78,97587.0,46.2019,46.2696,46.1633,46.1729,97587.0
2016-12-28 14:00:00,47.77,47.8,47.63,47.79,153246.0,46.1633,46.1922,46.028,46.1826,153246.0
2016-12-28 14:30:00,47.78,47.82,47.72,47.82,150050.0,46.1729,46.2116,46.1149,46.2116,150050.0
2016-12-28 15:00:00,47.83,47.88,47.75,47.77,188936.0,46.2212,46.2696,46.1439,46.1633,188936.0
2016-12-28 15:30:00,47.78,47.84,47.64,47.67,691615.0,46.1729,46.2309,46.0376,46.0666,691615.0
2016-12-29 09:30:00,47.8,48.0,47.28,47.55,454139.0,46.1922,46.3855,45.6897,45.9507,454139.0
2016-12-29 10:00:00,47.59,47.62,47.34,47.58,265145.0,45.9893,46.0183,45.7477,45.9796,265145.0
2016-12-29 10:30:00,47.59,47.6,46.96,47.08,390618.0,45.9893,45.999,45.3805,45.4965,390618.0
2016-12-29 11:00:00,47.08,47.4,47.0,47.39,209282.0,45.4965,45.8057,45.4192,45.796,209282.0
2016-12-29 11:30:00,47.39,47.55,47.34,47.42,252856.0,45.796,45.9507,45.7477,45.825,252856.0
2016-12-29 12:00:00,47.42,47.5,47.33,47.49,168376.0,45.825,45.9023,45.7381,45.8927,168376.0
2016-12-29 12:30:00,47.5,47.64,47.45,47.53,129327.0,45.9023,46.0376,45.854,45.9313,129327.0
2016-12-29 13:00:00,47.55,47.59,47.43,47.48,109517.0,45.9507,45.9893,45.8347,45.883,109517.0
2016-12-29 13:30:00,47.48,47.48,47.37,47.4,93144.0,45.883,45.883,45.7767,45.8057,93144.0
2016-12-29 14:00:00,47.4,47.5,47.38,47.45,145535.0,45.8057,45.9023,45.7864,45.854,145535.0
2016-12-29 14:30:00,47.43,47.45,47.26,47.32,140812.0,45.8347,45.854,45.6704,45.7284,140812.0
2016-12-29 15:00:00,47.32,47.41,47.31,47.38,187579.0,45.7284,45.8154,45.7187,45.7864,187579.0
2016-12-29 15:30:00,47.37,47.39,47.2,47.24,709535.0,45.7767,45.796,45.6124,45.6511,709535.0
2016-12-30 09:30:00,47.42,47.66,47.02,47.04,267570.0,45.825,46.057,45.4385,45.4578,267570.0
2016-12-30 10:00:00,47.03,47.11,46.72,46.76,279005.0,45.4481,45.5255,45.1486,45.1872,279005.0
2016-12-30 10:30:00,46.76,47.23,46.75,47.19,165489.0,45.1872,45.6414,45.1776,45.6028,165489.0
2016-12-30 11:00:00,47.2,47.23,46.87,47.05,190089.0,45.6124,45.6414,45.2935,45.4675,190089.0
2016-12-30 11:30:00,47.05,47.11,46.9,46.9,164675.0,45.4675,45.5255,45.3225,45.3225,164675.0
2016-12-30 12:00:00,46.91,47.06,46.85,46.98,128108.0,45.3322,45.4771,45.2742,45.3998,128108.0
2016-12-30 12:30:00,46.97,46.98,46.8,46.81,145816.0,45.3902,45.3998,45.2259,45.2355,145816.0
2016-12-30 13:00:00,46.82,46.88,46.75,46.81,178196.0,45.2452,45.3032,45.1776,45.2355,178196.0
2016-12-30 13:30:00,46.82,46.84,46.63,46.64,182651.0,45.2452,45.2645,45.0616,45.0713,182651.0
2016-12-30 14:00:00,46.64,46.82,46.63,46.65,196174.0,45.0713,45.2452,45.0616,45.0809,196174.0
2016-12-30 14:30:00,46.65,46.75,46.52,46.61,204877.0,45.0809,45.1776,44.9553,45.0423,204877.0
2016-12-30 15:00:00,46.61,46.74,46.54,46.71,308854.0,45.0423,45.1679,44.9746,45.1389,308854.0
2016-12-30 15:30:00,46.71,46.73,46.47,46.69,1021837.0,45.1389,45.1582,44.907,45.1196,1021837.0
2017-01-03 09:30:00,47.28,47.34,46.63,46.97,603325.0,45.6897,45.7477,45.0616,45.3902,603325.0
2017-01-03 10:00:00,46.96,47.34,46.88,47.12,470159.0,45.3805,45.7477,45.3032,45.5351,470159.0
2017-01-03 10:30:00,47.12,47.2,46.47,46.6,441890.0,45.5351,45.6124,44.907,45.0326,441890.0
2017-01-03 11:00:00,46.61,46.82,46.51,46.65,311133.0,45.0423,45.2452,44.9456,45.0809,311133.0
2017-01-03 11:30:00,46.65,46.78,46.47,46.56,464007.0,45.0809,45.2066,44.907,44.994,464007.0
2017-01-03 12:00:00,46.57,46.7,46.53,46.62,347155.0,45.0036,45.1292,44.965,45.0519,347155.0
2017-01-03 12:30:00,46.61,46.62,46.34,46.54,225510.0,45.0423,45.0519,44.7814,44.9746,225510.0
2017-01-03 13:00:00,46.55,46.6,46.42,46.51,212917.0,44.9843,45.0326,44.8587,44.9456,212917.0
2017-01-03 13:30:00,46.52,46.57,46.45,46.49,246269.0,44.9553,45.0036,44.8877,44.9263,246269.0
2017-01-03 14:00:00,46.49,46.55,46.35,46.42,352784.0,44.9263,44.9843,44.791,44.8587,352784.0
2017-01-03 14:30:00,46.42,46.49,46.28,46.28,351957.0,44.8587,44.9263,44.7234,44.7234,351957.0
2017-01-03 15:00:00,46.28,46.36,46.15,46.16,519009.0,44.7234,44.8007,44.5977,44.6074,519009.0
2017-01-03 15:30:00,46.16,46.36,46.13,46.3,1392512.0,44.6074,44.8007,44.5784,44.7427,1392512.0
2017-01-04 09:30:00,46.63,47.44,46.35,46.75,1079481.0,45.0616,45.8444,44.791,45.1776,1079481.0
2017-01-04 10:00:00,46.76,46.85,46.55,46.67,297948.0,45.1872,45.2742,44.9843,45.1003,297948.0
2017-01-04 10:30:00,46.66,46.98,46.64,46.85,236247.0,45.0906,45.3998,45.0713,45.2742,236247.0
2017-01-04 11:00:00,46.86,46.99,46.79,46.83,155178.0,45.2839,45.4095,45.2162,45.2549,155178.0
2017-01-04 11:30:00,46.83,46.92,46.75,46.9,201388.0,45.2549,45.3418,45.1776,45.3225,201388.0
2017-01-04 12:00:00,46.9,46.95,46.75,46.81,174592.0,45.3225,45.3708,45.1776,45.2355,174592.0
2017-01-04 12:30:00,46.81,47.0,46.78,46.94,329439.0,45.2355,45.4192,45.2066,45.3612,329439.0
2017-01-04 13:00:00,46.94,46.96,46.7,46.75,174361.0,45.3612,45.3805,45.1292,45.1776,174361.0
2017-01-04 13:30:00,46.75,46.9,46.73,46.84,291263.0,45.1776,45.3225,45.1582,45.2645,291263.0
2017-01-04 14:00:00,46.84,46.99,46.76,46.97,319444.0,45.2645,45.4095,45.1872,45.3902,319444.0
2017-01-04 14:30:00,46.98,46.99,46.81,46.87,247865.0,45.3998,45.4095,45.2355,45.2935,247865.0
2017-01-04 15:00:00,46.87,46.97,46.84,46.9,313290.0,45.2935,45.3902,45.2645,45.3225,313290.0
2017-01-04 15:30:00,46.91,46.91,46.68,46.7,1038844.0,45.3322,45.3322,45.1099,45.1292,1038844.0
2017-01-05 09:30:00,46.52,46.89,46.31,46.62,926099.0,44.9553,45.3129,44.7524,45.0519,926099.0
2017-01-05 10:00:00,46.63,46.93,46.45,46.55,696304.0,45.0616,45.3515,44.8877,44.9843,696304.0
2017-01-05 10:30:00,46.56,46.69,46.35,46.44,501747.0,44.994,45.1196,44.791,44.878,501747.0
2017-01-05 11:00:00,46.43,46.48,45.84,46.11,440856.0,44.8683,44.9166,44.2982,44.5591,440856.0
2017-01-05 11:30:00,46.1,46.1,45.61,45.77,402190.0,44.5494,44.5494,44.0759,44.2305,402190.0
2017-01-05 12:00:00,45.78,46.1,45.72,46.06,247625.0,44.2402,44.5494,44.1822,44.5108,247625.0
2017-01-05 12:30:00,46.07,46.09,45.8,45.92,216679.0,44.5204,44.5398,44.2595,44.3755,216679.0
2017-01-05 13:00:00,45.92,46.01,45.85,45.97,249156.0,44.3755,44.4625,44.3078,44.4238,249156.0
2017-01-05 13:30:00,45.98,45.99,45.85,45.85,163491.0,44.4335,44.4431,44.3078,44.3078,163491.0
2017-01-05 14:00:00,45.85,45.98,45.85,45.85,226184.0,44.3078,44.4335,44.3078,44.3078,226184.0
2017-01-05 14:30:00,45.85,45.87,45.77,45.81,305011.0,44.3078,44.3272,44.2305,44.2692,305011.0
2017-01-05 15:00:00,45.82,46.06,45.8,46.01,366124.0,44.2788,44.5108,44.2595,44.4625,366124.0
2017-01-05 15:30:00,46.01,46.1,45.88,45.9,1111183.0,44.4625,44.5494,44.3368,44.3562,1111183.0
2017-01-06 09:30:00,45.85,46.1,45.57,46.07,464653.0,44.3078,44.5494,44.0373,44.5204,464653.0
2017-01-06 10:00:00,46.06,46.47,46.02,46.44,747795.0,44.5108,44.907,44.4721,44.878,747795.0
2017-01-06 10:30:00,46.44,46.44,46.02,46.32,408618.0,44.878,44.878,44.4721,44.762,408618.0
2017-01-06 11:00:00,46.34,46.64,46.3,46.6,600371.0,44.7814,45.0713,44.7427,45.0326,600371.0
2017-01-06 11:30:00,46.61,46.65,46.42,46.51,269683.0,45.0423,45.0809,44.8587,44.9456,269683.0
2017-01-06 12:00:00,46.51,46.51,46.28,46.4,290489.0,44.9456,44.9456,44.7234,44.8393,290489.0
2017-01-06 12:30:00,46.42,46.63,46.41,46.63,96235.0,44.8587,45.0616,44.849,45.0616,96235.0
2017-01-06 13:00:00,46.62,46.72,46.29,46.33,227173.0,45.0519,45.1486,44.733,44.7717,227173.0
2017-01-06 13:30:00,46.33,46.5,46.31,46.44,108617.0,44.7717,44.936,44.7524,44.878,108617.0
2017-01-06 14:00:00,46.44,46.53,45.92,45.95,754663.0,44.878,44.965,44.3755,44.4045,754663.0
2017-01-06 14:30:00,45.95,46.02,45.47,45.76,800741.0,44.4045,44.4721,43.9406,44.2209,800741.0
2017-01-06 15:00:00,45.76,46.15,45.74,45.94,384220.0,44.2209,44.5977,44.2015,44.3948,384220.0
2017-01-06 15:30:00,45.94,46.34,45.93,46.21,1319329.0,44.3948,44.7814,44.3851,44.6557,1319329.0
2017-01-09 09:30:00,46.01,46.17,45.78,46.16,315496.0,44.4625,44.6171,44.2402,44.6074,315496.0
2017-01-09 10:00:00,46.15,46.78,46.07,46.74,402390.0,44.5977,45.2066,44.5204,45.1679,402390.0
2017-01-09 10:30:00,46.73,47.18,46.65,47.18,648804.0,45.1582,45.5931,45.0809,45.5931,648804.0
2017-01-09 11:00:00,47.18,47.18,46.94,46.98,318236.0,45.5931,45.5931,45.3612,45.3998,318236.0
2017-01-09 11:30:00,46.99,47.1,46.94,46.98,216063.0,45.4095,45.5158,45.3612,45.3998,216063.0
2017-01-09 12:00:00,46.98,47.1,46.93,47.06,179657.0,45.3998,45.5158,45.3515,45.4771,179657.0
2017-01-09 12:30:00,47.06,47.34,47.01,47.34,227873.0,45.4771,45.7477,45.4288,45.7477,227873.0
2017-01-09 13:00:00,47.33,47.33,47.03,47.04,142372.0,45.7381,45.7381,45.4481,45.4578,142372.0
2017-01-09 13:30:00,47.04,47.12,46.98,47.05,94415.0,45.4578,45.5351,45.3998,45.4675,94415.0
2017-01-09 14:00:00,47.06,47.1,46.85,46.96,108387.0,45.4771,45.5158,45.2742,45.3805,108387.0
2017-01-09 14:30:00,46.95,46.97,46.84,46.89,116799.0,45.3708,45.3902,45.2645,45.3129,116799.0
2017-01-09 15:00:00,46.88,47.06,46.85,47.05,166034.0,45.3032,45.4771,45.2742,45.4675,166034.0
2017-01-09 15:30:00,47.05,47.1,47.01,47.08,804707.0,45.4675,45.5158,45.4288,45.4965,804707.0
2017-01-10 09:30:00,47.0,48.03,46.97,47.81,596288.0,45.4192,46.4145,45.3902,46.2019,596288.0
2017-01-10 10:00:00,47.8,48.15,47.78,48.13,542611.0,46.1922,46.5305,46.1729,46.5111,542611.0
2017-01-10 10:30:00,48.12,48.2,47.77,47.94,506995.0,46.5015,46.5788,46.1633,46.3275,506995.0
2017-01-10 11:00:00,47.96,48.16,47.76,47.9,382804.0,46.3469,46.5401,46.1536,46.2889,382804.0
2017-01-10 11:30:00,47.9,48.09,47.89,48.01,217334.0,46.2889,46.4725,46.2792,46.3952,217334.0
2017-01-10 12:00:00,48.01,48.15,48.0,48.05,211702.0,46.3952,46.5305,46.3855,46.4338,211702.0
2017-01-10 12:30:00,48.05,48.1,47.99,48.04,224495.0,46.4338,46.4822,46.3759,46.4242,224495.0
2017-01-10 13:00:00,48.03,48.07,47.96,48.06,193534.0,46.4145,46.4532,46.3469,46.4435,193534.0
2017-01-10 13:30:00,48.05,48.09,47.97,48.01,189091.0,46.4338,46.4725,46.3565,46.3952,189091.0
2017-01-10 14:00:00,48.0,48.08,47.88,48.04,358320.0,46.3855,46.4628,46.2696,46.4242,358320.0
2017-01-10 14:30:00,48.04,48.19,48.0,48.12,265357.0,46.4242,46.5691,46.3855,46.5015,265357.0
2017-01-10 15:00:00,48.12,48.2,48.08,48.14,339200.0,46.5015,46.5788,46.4628,46.5208,339200.0
2017-01-10 15:30:00,48.14,48.51,48.12,48.47,2172208.0,46.5208,46.8784,46.5015,46.8397,2172208.0
2017-01-11 09:30:00,49.29,49.9,48.84,49.29,1462483.0,47.6321,48.2216,47.1973,47.6321,1462483.0
2017-01-11 10:00:00,49.3,49.31,48.45,48.57,770201.0,47.6418,47.6515,46.8204,46.9363,770201.0
2017-01-11 10:30:00,48.56,48.74,48.25,48.43,443330.0,46.9267,47.1006,46.6271,46.8011,443330.0
2017-01-11 11:00:00,48.44,48.53,48.18,48.23,366485.0,46.8107,46.8977,46.5595,46.6078,366485.0
2017-01-11 11:30:00,48.21,48.6,48.1,48.59,269310.0,46.5885,46.9653,46.4822,46.9557,269310.0
2017-01-11 12:00:00,48.6,48.67,48.5,48.65,304241.0,46.9653,47.033,46.8687,47.0137,304241.0
2017-01-11 12:30:00,48.66,48.74,48.59,48.72,172595.0,47.0233,47.1006,46.9557,47.0813,172595.0
2017-01-11 13:00:00,48.73,48.75,48.51,48.54,156396.0,47.091,47.1103,46.8784,46.9074,156396.0
2017-01-11 13:30:00,48.52,48.68,48.46,48.6,132556.0,46.888,47.0426,46.83,46.9653,132556.0
2017-01-11 14:00:00,48.61,48.66,48.47,48.61,157041.0,46.975,47.0233,46.8397,46.975,157041.0
2017-01-11 14:30:00,48.61,48.7,48.55,48.6,140732.0,46.975,47.062,46.917,46.9653,140732.0
2017-01-11 15:00:00,48.59,48.74,48.56,48.59,298317.0,46.9557,47.1006,46.9267,46.9557,298317.0
2017-01-11 15:30:00,48.58,48.8,48.57,48.63,879468.0,46.946,47.1586,46.9363,46.9943,879468.0
2017-01-12 09:30:00,48.67,49.0,48.25,48.54,463868.0,47.033,47.3519,46.6271,46.9074,463868.0
2017-01-12 10:00:00,48.57,48.6,47.75,48.17,542919.0,46.9363,46.9653,46.1439,46.5498,542919.0
2017-01-12 10:30:00,48.17,48.18,46.92,46.93,586773.0,46.5498,46.5595,45.3418,45.3515,586773.0
2017-01-12 11:00:00,46.9,47.56,46.84,47.48,410918.0,45.3225,45.9603,45.2645,45.883,410918.0
2017-01-12 11:30:00,47.51,47.53,47.06,47.06,222887.0,45.912,45.9313,45.4771,45.4771,222887.0
2017-01-12 12:00:00,47.09,47.99,47.08,47.81,532350.0,45.5061,46.3759,45.4965,46.2019,532350.0
2017-01-12 12:30:00,47.81,48.08,47.77,48.05,341277.0,46.2019,46.4628,46.1633,46.4338,341277.0
2017-01-12 13:00:00,48.05,48.19,47.97,48.0,193810.0,46.4338,46.5691,46.3565,46.3855,193810.0
2017-01-12 13:30:00,48.0,48.31,47.98,48.24,259325.0,46.3855,46.6851,46.3662,46.6174,259325.0
2017-01-12 14:00:00,48.25,48.41,48.2,48.35,220168.0,46.6271,46.7817,46.5788,46.7237,220168.0
2017-01-12 14:30:00,48.34,48.45,48.33,48.42,177330.0,46.7141,46.8204,46.7044,46.7914,177330.0
2017-01-12 15:00:00,48.43,48.44,48.26,48.26,158794.0,46.8011,46.8107,46.6368,46.6368,158794.0
2017-01-12 15:30:00,48.27,48.32,48.08,48.1,554132.0,46.6464,46.6948,46.4628,46.4822,554132.0
2017-01-13 09:30:00,48.16,48.38,47.97,48.2,348399.0,46.5401,46.7527,46.3565,46.5788,348399.0
2017-01-13 10:00:00,48.18,48.43,47.76,47.77,314545.0,46.5595,46.8011,46.1536,46.1633,314545.0
2017-01-13 10:30:00,47.77,47.97,47.7,47.71,231201.0,46.1633,46.3565,46.0956,46.1053,231201.0
2017-01-13 11:00:00,47.71,47.94,47.57,47.89,209145.0,46.1053,46.3275,45.97,46.2792,209145.0
2017-01-13 11:30:00,47.88,47.94,47.69,47.7,122826.0,46.2696,46.3275,46.0859,46.0956,122826.0
2017-01-13 12:00:00,47.7,47.77,47.61,47.7,143161.0,46.0956,46.1633,46.0086,46.0956,143161.0
2017-01-13 12:30:00,47.7,47.74,47.64,47.67,134647.0,46.0956,46.1343,46.0376,46.0666,134647.0
2017-01-13 13:00:00,47.67,47.68,47.6,47.61,178822.0,46.0666,46.0763,45.999,46.0086,178822.0
2017-01-13 13:30:00,47.62,47.72,47.6,47.72,67178.0,46.0183,46.1149,45.999,46.1149,67178.0
2017-01-13 14:00:00,47.71,47.76,47.62,47.62,124126.0,46.1053,46.1536,46.0183,46.0183,124126.0
2017-01-13 14:30:00,47.62,47.66,47.54,47.57,252661.0,46.0183,46.057,45.941,45.97,252661.0
2017-01-13 15:00:00,47.57,47.67,47.55,47.62,178367.0,45.97,46.0666,45.9507,46.0183,178367.0
2017-01-13 15:30:00,47.62,47.85,47.61,47.66,586421.0,46.0183,46.2406,46.0086,46.057,586421.0
2017-01-17 09:30:00,47.56,47.65,47.07,47.09,553695.0,45.9603,46.0473,45.4868,45.5061,553695.0
2017-01-17 10:00:00,47.11,47.75,47.1,47.54,433112.0,45.5255,46.1439,45.5158,45.941,433112.0
2017-01-17 10:30:00,47.54,47.55,47.39,47.47,224757.0,45.941,45.9507,45.796,45.8733,224757.0
2017-01-17 11:00:00,47.48,47.49,47.28,47.34,195447.0,45.883,45.8927,45.6897,45.7477,195447.0
2017-01-17 11:30:00,47.32,47.33,47.14,47.14,182048.0,45.7284,45.7381,45.5544,45.5544,182048.0
2017-01-17 12:00:00,47.14,47.2,46.97,47.19,254369.0,45.5544,45.6124,45.3902,45.6028,254369.0
2017-01-17 12:30:00,47.19,47.39,47.17,47.3,220583.0,45.6028,45.796,45.5834,45.7091,220583.0
2017-01-17 13:00:00,47.3,47.31,47.05,47.11,139500.0,45.7091,45.7187,45.4675,45.5255,139500.0
2017-01-17 13:30:00,47.11,47.14,46.86,47.0,227827.0,45.5255,45.5544,45.2839,45.4192,227827.0
2017-01-17 14:00:00,47.01,47.1,46.67,46.94,366446.0,45.4288,45.5158,45.1003,45.3612,366446.0
2017-01-17 14:30:00,46.92,46.95,46.81,46.86,287154.0,45.3418,45.3708,45.2355,45.2839,287154.0
2017-01-17 15:00:00,46.87,46.9,46.81,46.84,265001.0,45.2935,45.3225,45.2355,45.2645,265001.0
2017-01-17 15:30:00,46.84,46.96,46.72,46.75,811503.0,45.2645,45.3805,45.1486,45.1776,811503.0
2017-01-18 09:30:00,46.72,47.8,46.65,47.31,877325.0,45.1486,46.1922,45.0809,45.7187,877325.0
2017-01-18 10:00:00,47.35,47.61,47.01,47.12,498024.0,45.7574,46.0086,45.4288,45.5351,498024.0
2017-01-18 10:30:00,47.13,47.5,47.11,47.45,313122.0,45.5448,45.9023,45.5255,45.854,313122.0
2017-01-18 11:00:00,47.45,47.63,47.42,47.63,243700.0,45.854,46.028,45.825,46.028,243700.0
2017-01-18 11:30:00,47.63,47.73,47.44,47.51,299574.0,46.028,46.1246,45.8444,45.912,299574.0
2017-01-18 12:00:00,47.5,47.67,47.45,47.49,146077.0,45.9023,46.0666,45.854,45.8927,146077.0
2017-01-18 12:30:00,47.48,47.56,47.48,47.53,140530.0,45.883,45.9603,45.883,45.9313,140530.0
2017-01-18 13:00:00,47.53,47.6,47.29,47.32,171760.0,45.9313,45.999,45.6994,45.7284,171760.0
2017-01-18 13:30:00,47.32,47.42,47.31,47.37,99612.0,45.7284,45.825,45.7187,45.7767,99612.0
2017-01-18 14:00:00,47.36,47.55,47.34,47.48,139124.0,45.767,45.9507,45.7477,45.883,139124.0
2017-01-18 14:30:00,47.48,47.6,47.38,47.57,148587.0,45.883,45.999,45.7864,45.97,148587.0
2017-01-18 15:00:00,47.57,47.64,47.49,47.57,243207.0,45.97,46.0376,45.8927,45.97,243207.0
2017-01-18 15:30:00,47.57,47.66,47.46,47.64,819644.0,45.97,46.057,45.8637,46.0376,819644.0
2017-01-19 09:30:00,47.64,48.09,47.52,47.65,346936.0,46.0376,46.4725,45.9217,46.0473,346936.0
2017-01-19 10:00:00,47.68,47.75,47.3,47.75,203874.0,46.0763,46.1439,45.7091,46.1439,203874.0
2017-01-19 10:30:00,47.75,47.9,47.58,47.63,133355.0,46.1439,46.2889,45.9796,46.028,133355.0
2017-01-19 11:00:00,47.62,47.67,47.44,47.57,179288.0,46.0183,46.0666,45.8444,45.97,179288.0
2017-01-19 11:30:00,47.57,47.66,47.55,47.62,125578.0,45.97,46.057,45.9507,46.0183,125578.0
2017-01-19 12:00:00,47.62,47.71,47.58,47.67,82588.0,46.0183,46.1053,45.9796,46.0666,82588.0
2017-01-19 12:30:00,47.67,47.7,47.54,47.55,88151.0,46.0666,46.0956,45.941,45.9507,88151.0
2017-01-19 13:00:00,47.55,47.55,47.25,47.26,310895.0,45.9507,45.9507,45.6607,45.6704,310895.0
2017-01-19 13:30:00,47.26,47.33,46.94,46.98,329626.0,45.6704,45.7381,45.3612,45.3998,329626.0
2017-01-19 14:00:00,46.98,47.09,46.88,47.06,292415.0,45.3998,45.5061,45.3032,45.4771,292415.0
2017-01-19 14:30:00,47.05,47.15,47.0,47.08,132397.0,45.4675,45.5641,45.4192,45.4965,132397.0
2017-01-19 15:00:00,47.08,47.34,47.06,47.27,300578.0,45.4965,45.7477,45.4771,45.6801,300578.0
2017-01-19 15:30:00,47.27,47.32,47.18,47.25,532932.0,45.6801,45.7284,45.5931,45.6607,532932.0
2017-01-20 09:30:00,47.51,47.85,47.24,47.82,589365.0,45.912,46.2406,45.6511,46.2116,589365.0
2017-01-20 10:00:00,47.82,47.84,47.46,47.59,278068.0,46.2116,46.2309,45.8637,45.9893,278068.0
2017-01-20 10:30:00,47.61,47.78,47.61,47.68,252330.0,46.0086,46.1729,46.0086,46.0763,252330.0
2017-01-20 11:00:00,47.68,47.85,47.64,47.76,311229.0,46.0763,46.2406,46.0376,46.1536,311229.0
2017-01-20 11:30:00,47.76,48.11,47.75,48.08,588352.0,46.1536,46.4918,46.1439,46.4628,588352.0
2017-01-20 12:00:00,48.09,48.16,47.7,47.76,606510.0,46.4725,46.5401,46.0956,46.1536,606510.0
2017-01-20 12:30:00,47.75,47.76,47.38,47.48,333894.0,46.1439,46.1536,45.7864,45.883,333894.0
2017-01-20 13:00:00,47.49,47.93,47.49,47.93,293262.0,45.8927,46.3179,45.8927,46.3179,293262.0
2017-01-20 13:30:00,47.94,48.04,47.88,47.95,239343.0,46.3275,46.4242,46.2696,46.3372,239343.0
2017-01-20 14:00:00,47.95,47.99,47.79,47.85,222438.0,46.3372,46.3759,46.1826,46.2406,222438.0
2017-01-20 14:30:00,47.85,47.96,47.73,47.92,175249.0,46.2406,46.3469,46.1246,46.3082,175249.0
2017-01-20 15:00:00,47.92,48.07,47.87,47.87,303886.0,46.3082,46.4532,46.2599,46.2599,303886.0
2017-01-20 15:30:00,47.87,48.0,47.85,48.0,716339.0,46.2599,46.3855,46.2406,46.3855,716339.0
2017-01-23 09:30:00,47.9,48.09,47.55,47.59,318046.0,46.2889,46.4725,45.9507,45.9893,318046.0
2017-01-23 10:00:00,47.6,47.91,47.57,47.7,288288.0,45.999,46.2985,45.97,46.0956,288288.0
2017-01-23 10:30:00,47.69,47.69,47.41,47.48,187835.0,46.0859,46.0859,45.8154,45.883,187835.0
2017-01-23 11:00:00,47.48,47.7,47.13,47.16,284842.0,45.883,46.0956,45.5448,45.5738,284842.0
2017-01-23 11:30:00,47.15,47.24,46.76,46.91,410421.0,45.5641,45.6511,45.1872,45.3322,410421.0
2017-01-23 12:00:00,46.92,47.08,46.91,47.04,333161.0,45.3418,45.4965,45.3322,45.4578,333161.0
2017-01-23 12:30:00,47.04,47.11,46.99,47.0,134291.0,45.4578,45.5255,45.4095,45.4192,134291.0
2017-01-23 13:00:00,47.01,47.04,46.98,47.01,140565.0,45.4288,45.4578,45.3998,45.4288,140565.0
2017-01-23 13:30:00,47.02,47.2,46.97,47.0,200618.0,45.4385,45.6124,45.3902,45.4192,200618.0
2017-01-23 14:00:00,47.0,47.04,46.75,46.92,181787.0,45.4192,45.4578,45.1776,45.3418,181787.0
2017-01-23 14:30:00,46.91,47.08,46.91,47.0,197192.0,45.3322,45.4965,45.3322,45.4192,197192.0
2017-01-23 15:00:00,47.0,47.09,46.97,47.05,211417.0,45.4192,45.5061,45.3902,45.4675,211417.0
2017-01-23 15:30:00,47.05,47.08,46.91,46.93,779547.0,45.4675,45.4965,45.3322,45.3515,779547.0
2017-01-24 09:30:00,47.05,47.41,46.8,47.25,387415.0,45.4675,45.8154,45.2259,45.6607,387415.0
2017-01-24 10:00:00,47.25,47.27,46.94,47.0,199628.0,45.6607,45.6801,45.3612,45.4192,199628.0
2017-01-24 10:30:00,46.98,47.23,46.89,47.14,611325.0,45.3998,45.6414,45.3129,45.5544,611325.0
2017-01-24 11:00:00,47.15,47.49,47.15,47.41,426501.0,45.5641,45.8927,45.5641,45.8154,426501.0
2017-01-24 11:30:00,47.42,47.52,47.39,47.45,315720.0,45.825,45.9217,45.796,45.854,315720.0
2017-01-24 12:00:00,47.46,47.51,47.36,47.38,195234.0,45.8637,45.912,45.767,45.7864,195234.0
2017-01-24 12:30:00,47.39,47.41,47.28,47.34,147766.0,45.796,45.8154,45.6897,45.7477,147766.0
2017-01-24 13:00:00,47.35,47.48,47.32,47.44,193787.0,45.7574,45.883,45.7284,45.8444,193787.0
2017-01-24 13:30:00,47.44,47.49,47.39,47.41,306563.0,45.8444,45.8927,45.796,45.8154,306563.0
2017-01-24 14:00:00,47.41,47.7,47.37,47.68,289875.0,45.8154,46.0956,45.7767,46.0763,289875.0
2017-01-24 14:30:00,47.67,47.75,47.65,47.72,191680.0,46.0666,46.1439,46.0473,46.1149,191680.0
2017-01-24 15:00:00,47.72,47.8,47.7,47.74,370988.0,46.1149,46.1922,46.0956,46.1343,370988.0
2017-01-24 15:30:00,47.74,47.75,47.52,47.53,683585.0,46.1343,46.1439,45.9217,45.9313,683585.0
2017-01-25 09:30:00,47.9,48.11,47.61,47.96,570975.0,46.2889,46.4918,46.0086,46.3469,570975.0
2017-01-25 10:00:00,47.97,48.21,47.91,47.91,362230.0,46.3565,46.5885,46.2985,46.2985,362230.0
2017-01-25 10:30:00,47.92,48.05,47.76,48.02,340604.0,46.3082,46.4338,46.1536,46.4048,340604.0
2017-01-25 11:00:00,48.02,48.16,47.85,47.87,429386.0,46.4048,46.5401,46.2406,46.2599,429386.0
2017-01-25 11:30:00,47.87,47.93,47.76,47.82,239618.0,46.2599,46.3179,46.1536,46.2116,239618.0
2017-01-25 12:00:00,47.82,47.94,47.76,47.93,173840.0,46.2116,46.3275,46.1536,46.3179,173840.0
2017-01-25 12:30:00,47.92,47.97,47.81,47.84,150855.0,46.3082,46.3565,46.2019,46.2309,150855.0
2017-01-25 13:00:00,47.84,47.9,47.77,47.78,179654.0,46.2309,46.2889,46.1633,46.1729,179654.0
2017-01-25 13:30:00,47.79,47.88,47.75,47.86,177285.0,46.1826,46.2696,46.1439,46.2502,177285.0
2017-01-25 14:00:00,47.86,47.87,47.8,47.84,214798.0,46.2502,46.2599,46.1922,46.2309,214798.0
2017-01-25 14:30:00,47.85,47.87,47.81,47.83,160177.0,46.2406,46.2599,46.2019,46.2212,160177.0
2017-01-25 15:00:00,47.84,47.99,47.82,47.97,238002.0,46.2309,46.3759,46.2116,46.3565,238002.0
2017-01-25 15:30:00,47.98,48.04,47.88,47.9,764927.0,46.3662,46.4242,46.2696,46.2889,764927.0
2017-01-26 09:30:00,48.43,49.71,48.4,49.42,1789456.0,46.8011,48.038,46.7721,47.7578,1789456.0
2017-01-26 10:00:00,49.42,49.66,48.9,49.12,952252.0,47.7578,47.9897,47.2552,47.4678,952252.0
2017-01-26 10:30:00,49.15,49.32,48.94,49.3,476583.0,47.4968,47.6611,47.2939,47.6418,476583.0
2017-01-26 11:00:00,49.3,49.34,48.96,49.11,337105.0,47.6418,47.6805,47.3132,47.4582,337105.0
2017-01-26 11:30:00,49.11,49.23,48.99,49.12,306365.0,47.4582,47.5741,47.3422,47.4678,306365.0
2017-01-26 12:00:00,49.13,49.28,48.92,49.26,297855.0,47.4775,47.6225,47.2746,47.6031,297855.0
2017-01-26 12:30:00,49.26,49.44,49.17,49.44,312303.0,47.6031,47.7771,47.5162,47.7771,312303.0
2017-01-26 13:00:00,49.43,49.58,49.33,49.54,438193.0,47.7674,47.9124,47.6708,47.8737,438193.0
2017-01-26 13:30:00,49.53,49.67,49.52,49.57,439044.0,47.8641,47.9994,47.8544,47.9027,439044.0
2017-01-26 14:00:00,49.58,49.61,49.49,49.59,389548.0,47.9124,47.9414,47.8254,47.922,389548.0
2017-01-26 14:30:00,49.58,49.6,49.48,49.54,539500.0,47.9124,47.9317,47.8157,47.8737,539500.0
2017-01-26 15:00:00,49.55,49.55,49.36,49.47,758525.0,47.8834,47.8834,47.6998,47.8061,758525.0
2017-01-26 15:30:00,49.47,49.65,49.36,49.59,2194843.0,47.8061,47.98,47.6998,47.922,2194843.0
2017-01-27 09:30:00,50.01,50.03,47.7,48.49,3845343.0,48.3279,48.3472,46.0956,46.859,3845343.0
2017-01-27 10:00:00,48.5,49.11,48.0,48.0,1432157.0,46.8687,47.4582,46.3855,46.3855,1432157.0
2017-01-27 10:30:00,48.01,48.09,47.25,47.29,1553072.0,46.3952,46.4725,45.6607,45.6994,1553072.0
2017-01-27 11:00:00,47.29,47.87,47.23,47.46,1313497.0,45.6994,46.2599,45.6414,45.8637,1313497.0
2017-01-27 11:30:00,47.46,47.52,47.17,47.24,1124963.0,45.8637,45.9217,45.5834,45.6511,1124963.0
2017-01-27 12:00:00,47.25,47.45,47.09,47.12,711942.0,45.6607,45.854,45.5061,45.5351,711942.0
2017-01-27 12:30:00,47.12,47.16,46.89,46.97,988827.0,45.5351,45.5738,45.3129,45.3902,988827.0
2017-01-27 13:00:00,46.96,47.08,46.78,46.79,605615.0,45.3805,45.4965,45.2066,45.2162,605615.0
2017-01-27 13:30:00,46.8,47.25,46.76,47.01,821913.0,45.2259,45.6607,45.1872,45.4288,821913.0
2017-01-27 14:00:00,47.01,47.23,46.86,47.12,699909.0,45.4288,45.6414,45.2839,45.5351,699909.0
2017-01-27 14:30:00,47.1,47.11,46.75,46.76,686785.0,45.5158,45.5255,45.1776,45.1872,686785.0
2017-01-27 15:00:00,46.76,46.95,46.72,46.87,1111404.0,45.1872,45.3708,45.1486,45.2935,1111404.0
2017-01-27 15:30:00,46.87,47.13,46.85,46.95,2634713.0,45.2935,45.5448,45.2742,45.3708,2634713.0
2017-01-30 09:30:00,45.62,45.92,44.28,44.57,2883128.0,44.0856,44.3755,42.7906,43.0709,2883128.0
2017-01-30 10:00:00,44.54,44.79,44.19,44.27,1470996.0,43.0419,43.2835,42.7037,42.781,1470996.0
2017-01-30 10:30:00,44.26,44.49,43.86,44.03,1527543.0,42.7713,42.9936,42.3848,42.5491,1527543.0
2017-01-30 11:00:00,44.04,44.38,44.0,44.04,979401.0,42.5587,42.8873,42.5201,42.5587,979401.0
2017-01-30 11:30:00,44.04,44.24,43.91,44.23,791461.0,42.5587,42.752,42.4331,42.7423,791461.0
2017-01-30 12:00:00,44.24,44.34,44.08,44.34,674954.0,42.752,42.8486,42.5974,42.8486,674954.0
2017-01-30 12:30:00,44.33,44.39,44.25,44.3,779486.0,42.839,42.8969,42.7617,42.81,779486.0
2017-01-30 13:00:00,44.3,44.35,44.27,44.3,716595.0,42.81,42.8583,42.781,42.81,716595.0
2017-01-30 13:30:00,44.3,44.33,44.26,44.3,854725.0,42.81,42.839,42.7713,42.81,854725.0
2017-01-30 14:00:00,44.31,44.61,44.3,44.55,665019.0,42.8196,43.1095,42.81,43.0516,665019.0
2017-01-30 14:30:00,44.53,44.82,44.48,44.78,962262.0,43.0322,43.3125,42.9839,43.2738,962262.0
2017-01-30 15:00:00,44.78,44.8,44.61,44.68,719797.0,43.2738,43.2932,43.1095,43.1772,719797.0
2017-01-30 15:30:00,44.68,44.97,44.68,44.89,2244661.0,43.1772,43.4574,43.1772,43.3801,2244661.0
2017-01-31 09:30:00,44.79,44.85,43.91,44.07,1253758.0,43.2835,43.3415,42.4331,42.5877,1253758.0
2017-01-31 10:00:00,44.06,44.36,44.01,44.08,976358.0,42.578,42.868,42.5297,42.5974,976358.0
2017-01-31 10:30:00,44.08,44.23,43.97,44.0,904775.0,42.5974,42.7423,42.4911,42.5201,904775.0
2017-01-31 11:00:00,44.01,44.06,43.89,43.91,802757.0,42.5297,42.578,42.4138,42.4331,802757.0
2017-01-31 11:30:00,43.92,44.23,43.83,44.0,449668.0,42.4428,42.7423,42.3558,42.5201,449668.0
2017-01-31 12:00:00,43.99,44.04,43.84,43.89,400513.0,42.5104,42.5587,42.3654,42.4138,400513.0
2017-01-31 12:30:00,43.89,44.02,43.75,43.93,583487.0,42.4138,42.5394,42.2785,42.4524,583487.0
2017-01-31 13:00:00,43.92,44.08,43.86,44.07,322329.0,42.4428,42.5974,42.3848,42.5877,322329.0
2017-01-31 13:30:00,44.07,44.13,43.74,43.79,437228.0,42.5877,42.6457,42.2688,42.3171,437228.0
2017-01-31 14:00:00,43.79,44.06,43.79,44.0,540497.0,42.3171,42.578,42.3171,42.5201,540497.0
2017-01-31 14:30:00,44.01,44.01,43.8,43.84,637657.0,42.5297,42.5297,42.3268,42.3654,637657.0
2017-01-31 15:00:00,43.84,44.06,43.83,44.02,1058553.0,42.3654,42.578,42.3558,42.5394,1058553.0
2017-01-31 15:30:00,44.02,44.28,44.01,44.25,1675725.0,42.5394,42.7906,42.5297,42.7617,1675725.0
2017-02-01 09:30:00,44.75,45.0,44.63,44.77,1049454.0,43.2448,43.4864,43.1289,43.2642,1049454.0
2017-02-01 10:00:00,44.78,45.0,44.71,44.8,550228.0,43.2738,43.4864,43.2062,43.2932,550228.0
2017-02-01 10:30:00,44.79,44.9,44.54,44.63,428977.0,43.2835,43.3898,43.0419,43.1289,428977.0
2017-02-01 11:00:00,44.62,44.81,44.61,44.75,448052.0,43.1192,43.3028,43.1095,43.2448,448052.0
2017-02-01 11:30:00,44.74,44.83,44.55,44.67,297369.0,43.2352,43.3221,43.0516,43.1675,297369.0
2017-02-01 12:00:00,44.66,44.72,44.57,44.61,175818.0,43.1579,43.2158,43.0709,43.1095,175818.0
2017-02-01 12:30:00,44.62,44.63,44.39,44.46,233398.0,43.1192,43.1289,42.8969,42.9646,233398.0
2017-02-01 13:00:00,44.45,44.55,44.26,44.27,375762.0,42.9549,43.0516,42.7713,42.781,375762.0
2017-02-01 13:30:00,44.27,44.32,44.07,44.12,389799.0,42.781,42.8293,42.5877,42.636,389799.0
2017-02-01 14:00:00,44.11,44.26,44.05,44.19,761063.0,42.6264,42.7713,42.5684,42.7037,761063.0
2017-02-01 14:30:00,44.19,44.23,43.91,44.02,619137.0,42.7037,42.7423,42.4331,42.5394,619137.0
2017-02-01 15:00:00,44.02,44.2,43.99,44.16,691365.0,42.5394,42.7133,42.5104,42.6747,691365.0
2017-02-01 15:30:00,44.17,44.26,44.0,44.04,1163233.0,42.6843,42.7713,42.5201,42.5587,1163233.0
2017-02-02 09:30:00,43.63,44.07,43.57,43.91,758679.0,42.1625,42.5877,42.1045,42.4331,758679.0
2017-02-02 10:00:00,43.92,44.08,43.73,44.04,513395.0,42.4428,42.5974,42.2591,42.5587,513395.0
2017-02-02 10:30:00,44.03,44.52,44.03,44.49,837724.0,42.5491,43.0226,42.5491,42.9936,837724.0
2017-02-02 11:00:00,44.48,44.51,44.25,44.26,546462.0,42.9839,43.0129,42.7617,42.7713,546462.0
2017-02-02 11:30:00,44.26,44.31,43.97,43.97,466560.0,42.7713,42.8196,42.4911,42.4911,466560.0
2017-02-02 12:00:00,43.96,43.98,43.84,43.94,404284.0,42.4814,42.5007,42.3654,42.4621,404284.0
2017-02-02 12:30:00,43.94,44.09,43.93,43.98,238253.0,42.4621,42.607,42.4524,42.5007,238253.0
2017-02-02 13:00:00,43.98,44.01,43.83,43.84,230585.0,42.5007,42.5297,42.3558,42.3654,230585.0
2017-02-02 13:30:00,43.84,44.0,43.8,43.94,257440.0,42.3654,42.5201,42.3268,42.4621,257440.0
2017-02-02 14:00:00,43.94,44.0,43.81,43.89,325871.0,42.4621,42.5201,42.3365,42.4138,325871.0
2017-02-02 14:30:00,43.89,43.92,43.77,43.8,432127.0,42.4138,42.4428,42.2978,42.3268,432127.0
2017-02-02 15:00:00,43.8,43.87,43.7,43.83,643760.0,42.3268,42.3944,42.2302,42.3558,643760.0
2017-02-02 15:30:00,43.83,44.06,43.82,44.0,1152533.0,42.3558,42.578,42.3461,42.5201,1152533.0
2017-02-03 09:30:00,44.31,44.55,43.76,43.88,632256.0,42.8196,43.0516,42.2881,42.4041,632256.0
2017-02-03 10:00:00,43.88,44.19,43.84,44.06,565711.0,42.4041,42.7037,42.3654,42.578,565711.0
2017-02-03 10:30:00,44.07,44.36,44.06,44.31,494037.0,42.5877,42.868,42.578,42.8196,494037.0
2017-02-03 11:00:00,44.31,44.31,44.12,44.25,293808.0,42.8196,42.8196,42.636,42.7617,293808.0
2017-02-03 11:30:00,44.24,44.27,44.15,44.25,295508.0,42.752,42.781,42.665,42.7617,295508.0
2017-02-03 12:00:00,44.26,44.27,44.07,44.1,212702.0,42.7713,42.781,42.5877,42.6167,212702.0
2017-02-03 12:30:00,44.1,44.21,44.07,44.18,299774.0,42.6167,42.723,42.5877,42.694,299774.0
2017-02-03 13:00:00,44.19,44.24,44.12,44.13,236468.0,42.7037,42.752,42.636,42.6457,236468.0
2017-02-03 13:30:00,44.13,44.16,44.09,44.11,258111.0,42.6457,42.6747,42.607,42.6264,258111.0
2017-02-03 14:00:00,44.1,44.23,44.1,44.18,371565.0,42.6167,42.7423,42.6167,42.694,371565.0
2017-02-03 14:30:00,44.17,44.28,44.16,44.19,386849.0,42.6843,42.7906,42.6747,42.7037,386849.0
2017-02-03 15:00:00,44.19,44.27,44.13,44.16,410479.0,42.7037,42.781,42.6457,42.6747,410479.0
2017-02-03 15:30:00,44.16,44.22,44.13,44.2,1283964.0,42.6747,42.7327,42.6457,42.7133,1283964.0
2017-02-06 09:30:00,44.8,45.6,44.74,45.27,1241463.0,43.2932,44.0662,43.2352,43.7473,1241463.0
2017-02-06 10:00:00,45.27,45.54,45.16,45.48,467385.0,43.7473,44.0083,43.641,43.9503,467385.0
2017-02-06 10:30:00,45.47,45.47,45.11,45.14,315362.0,43.9406,43.9406,43.5927,43.6217,315362.0
2017-02-06 11:00:00,45.13,45.15,44.97,45.06,378875.0,43.6121,43.6314,43.4574,43.5444,378875.0
2017-02-06 11:30:00,45.05,45.13,44.93,45.02,185942.0,43.5347,43.6121,43.4188,43.5058,185942.0
2017-02-06 12:00:00,45.0,45.07,44.94,45.05,219526.0,43.4864,43.5541,43.4284,43.5347,219526.0
2017-02-06 12:30:00,45.04,45.05,44.94,45.03,486428.0,43.5251,43.5347,43.4284,43.5154,486428.0
2017-02-06 13:00:00,45.03,45.06,44.91,44.96,194676.0,43.5154,43.5444,43.3995,43.4478,194676.0
2017-02-06 13:30:00,44.96,45.0,44.93,44.98,160770.0,43.4478,43.4864,43.4188,43.4671,160770.0
2017-02-06 14:00:00,44.98,45.0,44.9,44.91,116929.0,43.4671,43.4864,43.3898,43.3995,116929.0
2017-02-06 14:30:00,44.91,44.91,44.8,44.82,178713.0,43.3995,43.3995,43.2932,43.3125,178713.0
2017-02-06 15:00:00,44.82,44.93,44.82,44.89,180866.0,43.3125,43.4188,43.3125,43.3801,180866.0
2017-02-06 15:30:00,44.89,45.3,44.88,45.29,1256625.0,43.3801,43.7763,43.3705,43.7667,1256625.0
2017-02-07 09:30:00,45.75,45.75,45.01,45.41,705408.0,44.2112,44.2112,43.4961,43.8826,705408.0
2017-02-07 10:00:00,45.41,45.5,45.3,45.4,365046.0,43.8826,43.9696,43.7763,43.873,365046.0
2017-02-07 10:30:00,45.4,45.65,45.35,45.63,384606.0,43.873,44.1146,43.8247,44.0952,384606.0
2017-02-07 11:00:00,45.63,45.82,45.62,45.8,579935.0,44.0952,44.2788,44.0856,44.2595,579935.0
2017-02-07 11:30:00,45.79,46.13,45.79,45.98,505916.0,44.2499,44.5784,44.2499,44.4335,505916.0
2017-02-07 12:00:00,45.97,46.07,45.65,45.67,318535.0,44.4238,44.5204,44.1146,44.1339,318535.0
2017-02-07 12:30:00,45.66,45.85,45.64,45.69,300636.0,44.1242,44.3078,44.1049,44.1532,300636.0
2017-02-07 13:00:00,45.69,45.69,45.37,45.46,263242.0,44.1532,44.1532,43.844,43.931,263242.0
2017-02-07 13:30:00,45.46,45.47,45.25,45.34,248003.0,43.931,43.9406,43.728,43.815,248003.0
2017-02-07 14:00:00,45.34,45.44,45.22,45.41,244717.0,43.815,43.9116,43.699,43.8826,244717.0
2017-02-07 14:30:00,45.4,45.45,45.36,45.36,179016.0,43.873,43.9213,43.8343,43.8343,179016.0
2017-02-07 15:00:00,45.36,45.43,45.16,45.22,216079.0,43.8343,43.902,43.641,43.699,216079.0
2017-02-07 15:30:00,45.23,45.25,45.08,45.18,677515.0,43.7087,43.728,43.5637,43.6604,677515.0
2017-02-08 09:30:00,45.26,45.26,44.57,44.81,416590.0,43.7377,43.7377,43.0709,43.3028,416590.0
2017-02-08 10:00:00,44.8,44.87,44.51,44.7,650352.0,43.2932,43.3608,43.0129,43.1965,650352.0
2017-02-08 10:30:00,44.71,45.1,44.71,44.86,336480.0,43.2062,43.5831,43.2062,43.3511,336480.0
2017-02-08 11:00:00,44.87,45.15,44.87,44.93,278465.0,43.3608,43.6314,43.3608,43.4188,278465.0
2017-02-08 11:30:00,44.92,45.03,44.86,44.96,214383.0,43.4091,43.5154,43.3511,43.4478,214383.0
2017-02-08 12:00:00,44.97,45.12,44.97,45.02,210737.0,43.4574,43.6024,43.4574,43.5058,210737.0
2017-02-08 12:30:00,45.02,45.06,44.77,44.81,226189.0,43.5058,43.5444,43.2642,43.3028,226189.0
2017-02-08 13:00:00,44.82,44.98,44.81,44.96,156008.0,43.3125,43.4671,43.3028,43.4478,156008.0
2017-02-08 13:30:00,44.96,45.11,44.93,45.08,178757.0,43.4478,43.5927,43.4188,43.5637,178757.0
2017-02-08 14:00:00,45.08,45.12,44.97,44.99,122618.0,43.5637,43.6024,43.4574,43.4768,122618.0
2017-02-08 14:30:00,45.0,45.08,45.0,45.04,117423.0,43.4864,43.5637,43.4864,43.5251,117423.0
2017-02-08 15:00:00,45.04,45.09,44.91,45.08,174442.0,43.5251,43.5734,43.3995,43.5637,174442.0
2017-02-08 15:30:00,45.09,45.13,45.03,45.05,494675.0,43.5734,43.6121,43.5154,43.5347,494675.0
2017-02-09 09:30:00,45.07,45.27,44.94,45.14,396722.0,43.6481,43.8418,43.5222,43.7159,396722.0
2017-02-09 10:00:00,45.17,46.38,45.14,46.35,1443046.0,43.745,44.9168,43.7159,44.8878,1443046.0
2017-02-09 10:30:00,46.33,46.57,46.12,46.56,767905.0,44.8684,45.1008,44.665,45.0911,767905.0
2017-02-09 11:00:00,46.56,46.6,46.3,46.45,520065.0,45.0911,45.1299,44.8393,44.9846,520065.0
2017-02-09 11:30:00,46.46,46.48,46.25,46.34,207423.0,44.9943,45.0137,44.7909,44.8781,207423.0
2017-02-09 12:00:00,46.34,46.47,46.32,46.39,132797.0,44.8781,45.004,44.8587,44.9265,132797.0
2017-02-09 12:30:00,46.39,46.41,46.25,46.27,161282.0,44.9265,44.9459,44.7909,44.8103,161282.0
2017-02-09 13:00:00,46.27,46.34,46.18,46.32,196856.0,44.8103,44.8781,44.7231,44.8587,196856.0
2017-02-09 13:30:00,46.32,46.43,46.24,46.38,157511.0,44.8587,44.9652,44.7812,44.9168,157511.0
2017-02-09 14:00:00,46.39,46.41,46.24,46.26,191714.0,44.9265,44.9459,44.7812,44.8006,191714.0
2017-02-09 14:30:00,46.25,46.45,46.23,46.45,302859.0,44.7909,44.9846,44.7715,44.9846,302859.0
2017-02-09 15:00:00,46.45,46.55,46.38,46.45,385759.0,44.9846,45.0814,44.9168,44.9846,385759.0
2017-02-09 15:30:00,46.45,46.46,46.28,46.31,874610.0,44.9846,44.9943,44.82,44.849,874610.0
2017-02-10 09:30:00,46.6,46.7,46.3,46.48,515644.0,45.1299,45.2267,44.8393,45.0137,515644.0
2017-02-10 10:00:00,46.48,46.5,46.26,46.33,475469.0,45.0137,45.033,44.8006,44.8684,475469.0
2017-02-10 10:30:00,46.34,46.45,46.2,46.3,270018.0,44.8781,44.9846,44.7425,44.8393,270018.0
2017-02-10 11:00:00,46.3,46.32,46.17,46.23,189317.0,44.8393,44.8587,44.7134,44.7715,189317.0
2017-02-10 11:30:00,46.23,46.31,46.19,46.27,138945.0,44.7715,44.849,44.7328,44.8103,138945.0
2017-02-10 12:00:00,46.28,46.42,46.26,46.32,159020.0,44.82,44.9556,44.8006,44.8587,159020.0
2017-02-10 12:30:00,46.32,46.38,46.23,46.24,89764.0,44.8587,44.9168,44.7715,44.7812,89764.0
2017-02-10 13:00:00,46.23,46.41,46.22,46.39,158762.0,44.7715,44.9459,44.7619,44.9265,158762.0
2017-02-10 13:30:00,46.38,46.45,46.34,46.34,127373.0,44.9168,44.9846,44.8781,44.8781,127373.0
2017-02-10 14:00:00,46.35,46.38,46.29,46.31,121863.0,44.8878,44.9168,44.8297,44.849,121863.0
2017-02-10 14:30:00,46.32,46.33,46.19,46.2,157634.0,44.8587,44.8684,44.7328,44.7425,157634.0
2017-02-10 15:00:00,46.21,46.28,46.19,46.21,177929.0,44.7522,44.82,44.7328,44.7522,177929.0
2017-02-10 15:30:00,46.21,46.54,46.2,46.45,995866.0,44.7522,45.0718,44.7425,44.9846,995866.0
2017-02-13 09:30:00,46.59,47.19,46.5,47.15,509667.0,45.1202,45.7013,45.033,45.6625,509667.0
2017-02-13 10:00:00,47.15,47.25,47.13,47.21,417508.0,45.6625,45.7594,45.6432,45.7206,417508.0
2017-02-13 10:30:00,47.21,47.37,47.18,47.24,552503.0,45.7206,45.8756,45.6916,45.7497,552503.0
2017-02-13 11:00:00,47.25,47.39,47.21,47.35,258386.0,45.7594,45.8949,45.7206,45.8562,258386.0
2017-02-13 11:30:00,47.35,47.35,47.28,47.32,214086.0,45.8562,45.8562,45.7884,45.8272,214086.0
2017-02-13 12:00:00,47.33,47.34,47.23,47.32,254057.0,45.8368,45.8465,45.74,45.8272,254057.0
2017-02-13 12:30:00,47.32,47.47,47.31,47.47,273491.0,45.8272,45.9724,45.8175,45.9724,273491.0
2017-02-13 13:00:00,47.47,47.63,47.44,47.61,293215.0,45.9724,46.1274,45.9434,46.108,293215.0
2017-02-13 13:30:00,47.62,47.78,47.58,47.72,269489.0,46.1177,46.2726,46.079,46.2145,269489.0
2017-02-13 14:00:00,47.71,47.72,47.57,47.62,288677.0,46.2049,46.2145,46.0693,46.1177,288677.0
2017-02-13 14:30:00,47.62,47.66,47.54,47.56,745115.0,46.1177,46.1564,46.0402,46.0596,745115.0
2017-02-13 15:00:00,47.55,47.61,47.45,47.48,465351.0,46.0499,46.108,45.9531,45.9821,465351.0
2017-02-13 15:30:00,47.48,47.56,47.36,47.41,788526.0,45.9821,46.0596,45.8659,45.9143,788526.0
2017-02-14 09:30:00,47.26,47.28,46.52,46.78,540472.0,45.7691,45.7884,45.0524,45.3042,540472.0
2017-02-14 10:00:00,46.77,47.06,46.72,47.02,372264.0,45.2945,45.5754,45.2461,45.5366,372264.0
2017-02-14 10:30:00,47.02,47.04,46.87,47.0,302565.0,45.5366,45.556,45.3914,45.5173,302565.0
2017-02-14 11:00:00,46.99,46.99,46.83,46.91,267877.0,45.5076,45.5076,45.3526,45.4301,267877.0
2017-02-14 11:30:00,46.92,46.97,46.86,46.9,180364.0,45.4398,45.4882,45.3817,45.4204,180364.0
2017-02-14 12:00:00,46.89,46.92,46.6,46.63,273252.0,45.4107,45.4398,45.1299,45.1589,273252.0
2017-02-14 12:30:00,46.62,46.72,46.62,46.7,174854.0,45.1492,45.2461,45.1492,45.2267,174854.0
2017-02-14 13:00:00,46.7,46.73,46.64,46.66,241420.0,45.2267,45.2558,45.1686,45.188,241420.0
2017-02-14 13:30:00,46.66,46.67,46.47,46.55,326091.0,45.188,45.1977,45.004,45.0814,326091.0
2017-02-14 14:00:00,46.54,46.74,46.54,46.62,258619.0,45.0718,45.2655,45.0718,45.1492,258619.0
2017-02-14 14:30:00,46.62,46.62,46.45,46.47,420799.0,45.1492,45.1492,44.9846,45.004,420799.0
2017-02-14 15:00:00,46.46,46.52,46.45,46.48,302335.0,44.9943,45.0524,44.9846,45.0137,302335.0
2017-02-14 15:30:00,46.48,46.6,46.47,46.58,1079050.0,45.0137,45.1299,45.004,45.1105,1079050.0
2017-02-15 09:30:00,47.6,47.62,46.93,47.26,1406676.0,46.0983,46.1177,45.4495,45.7691,1406676.0
2017-02-15 10:00:00,47.25,47.52,47.12,47.42,720270.0,45.7594,46.0208,45.6335,45.924,720270.0
2017-02-15 10:30:00,47.42,47.76,47.37,47.74,749804.0,45.924,46.2533,45.8756,46.2339,749804.0
2017-02-15 11:00:00,47.74,48.05,47.72,47.98,799282.0,46.2339,46.5341,46.2145,46.4663,799282.0
2017-02-15 11:30:00,47.97,47.98,47.71,47.72,341111.0,46.4567,46.4663,46.2049,46.2145,341111.0
2017-02-15 12:00:00,47.71,47.71,47.46,47.62,272008.0,46.2049,46.2049,45.9627,46.1177,272008.0
2017-02-15 12:30:00,47.62,47.63,47.39,47.39,157238.0,46.1177,46.1274,45.8949,45.8949,157238.0
2017-02-15 13:00:00,47.4,47.41,47.24,47.3,256358.0,45.9046,45.9143,45.7497,45.8078,256358.0
2017-02-15 13:30:00,47.31,47.45,47.29,47.36,293582.0,45.8175,45.9531,45.7981,45.8659,293582.0
2017-02-15 14:00:00,47.37,47.51,47.37,47.44,436551.0,45.8756,46.0112,45.8756,45.9434,436551.0
2017-02-15 14:30:00,47.43,47.49,47.4,47.45,308457.0,45.9337,45.9918,45.9046,45.9531,308457.0
2017-02-15 15:00:00,47.45,47.63,47.45,47.46,414499.0,45.9531,46.1274,45.9531,45.9627,414499.0
2017-02-15 15:30:00,47.46,47.54,47.44,47.54,853854.0,45.9627,46.0402,45.9434,46.0402,853854.0
2017-02-16 09:30:00,47.5,47.65,47.32,47.32,355397.0,46.0015,46.1467,45.8272,45.8272,355397.0
2017-02-16 10:00:00,47.32,47.37,47.2,47.28,294763.0,45.8272,45.8756,45.7109,45.7884,294763.0
2017-02-16 10:30:00,47.28,47.38,47.05,47.07,331172.0,45.7884,45.8853,45.5657,45.585,331172.0
2017-02-16 11:00:00,47.08,47.18,46.87,47.16,356619.0,45.5947,45.6916,45.3914,45.6722,356619.0
2017-02-16 11:30:00,47.16,47.21,47.05,47.11,160091.0,45.6722,45.7206,45.5657,45.6238,160091.0
2017-02-16 12:00:00,47.12,47.14,46.93,46.95,269746.0,45.6335,45.6528,45.4495,45.4688,269746.0
2017-02-16 12:30:00,46.96,46.99,46.88,46.88,161348.0,45.4785,45.5076,45.401,45.401,161348.0
2017-02-16 13:00:00,46.89,46.96,46.84,46.93,169951.0,45.4107,45.4785,45.3623,45.4495,169951.0
2017-02-16 13:30:00,46.93,46.94,46.84,46.91,154335.0,45.4495,45.4591,45.3623,45.4301,154335.0
2017-02-16 14:00:00,46.91,46.94,46.74,46.79,186094.0,45.4301,45.4591,45.2655,45.3139,186094.0
2017-02-16 14:30:00,46.78,46.83,46.71,46.76,271006.0,45.3042,45.3526,45.2364,45.2848,271006.0
2017-02-16 15:00:00,46.76,46.8,46.66,46.66,589988.0,45.2848,45.3236,45.188,45.188,589988.0
2017-02-16 15:30:00,46.67,46.98,46.66,46.96,1683245.0,45.1977,45.4979,45.188,45.4785,1683245.0
2017-02-17 09:30:00,46.83,46.87,46.52,46.81,456505.0,45.3526,45.3914,45.0524,45.3332,456505.0
2017-02-17 10:00:00,46.8,47.1,46.75,47.07,311413.0,45.3236,45.6141,45.2751,45.585,311413.0
2017-02-17 10:30:00,47.07,47.09,46.84,46.85,243644.0,45.585,45.6044,45.3623,45.372,243644.0
2017-02-17 11:00:00,46.84,46.89,46.63,46.63,376118.0,45.3623,45.4107,45.1589,45.1589,376118.0
2017-02-17 11:30:00,46.63,46.67,46.56,46.6,270355.0,45.1589,45.1977,45.0911,45.1299,270355.0
2017-02-17 12:00:00,46.6,46.71,46.55,46.65,163982.0,45.1299,45.2364,45.0814,45.1783,163982.0
2017-02-17 12:30:00,46.65,46.66,46.48,46.55,237278.0,45.1783,45.188,45.0137,45.0814,237278.0
2017-02-17 13:00:00,46.55,46.57,46.43,46.46,176327.0,45.0814,45.1008,44.9652,44.9943,176327.0
2017-02-17 13:30:00,46.46,46.59,46.46,46.54,130342.0,44.9943,45.1202,44.9943,45.0718,130342.0
2017-02-17 14:00:00,46.54,46.56,46.45,46.54,157932.0,45.0718,45.0911,44.9846,45.0718,157932.0
2017-02-17 14:30:00,46.54,46.67,46.53,46.62,270107.0,45.0718,45.1977,45.0621,45.1492,270107.0
2017-02-17 15:00:00,46.63,46.71,46.62,46.69,266765.0,45.1589,45.2364,45.1492,45.217,266765.0
2017-02-17 15:30:00,46.7,46.92,46.69,46.91,788768.0,45.2267,45.4398,45.217,45.4301,788768.0
2017-02-21 09:30:00,47.01,47.27,46.84,46.9,402711.0,45.5269,45.7787,45.3623,45.4204,402711.0
2017-02-21 10:00:00,46.91,47.02,46.81,46.91,258656.0,45.4301,45.5366,45.3332,45.4301,258656.0
2017-02-21 10:30:00,46.91,47.19,46.85,46.94,327851.0,45.4301,45.7013,45.372,45.4591,327851.0
2017-02-21 11:00:00,46.94,47.02,46.73,46.75,322920.0,45.4591,45.5366,45.2558,45.2751,322920.0
2017-02-21 11:30:00,46.75,46.76,46.58,46.65,407924.0,45.2751,45.2848,45.1105,45.1783,407924.0
2017-02-21 12:00:00,46.66,46.77,46.61,46.73,148011.0,45.188,45.2945,45.1396,45.2558,148011.0
2017-02-21 12:30:00,46.73,46.76,46.7,46.72,78208.0,45.2558,45.2848,45.2267,45.2461,78208.0
2017-02-21 13:00:00,46.72,46.83,46.69,46.81,112948.0,45.2461,45.3526,45.217,45.3332,112948.0
2017-02-21 13:30:00,46.81,46.81,46.62,46.7,166692.0,45.3332,45.3332,45.1492,45.2267,166692.0
2017-02-21 14:00:00,46.7,46.8,46.65,46.77,195478.0,45.2267,45.3236,45.1783,45.2945,195478.0
2017-02-21 14:30:00,46.77,46.77,46.71,46.72,270639.0,45.2945,45.2945,45.2364,45.2461,270639.0
2017-02-21 15:00:00,46.72,46.9,46.7,46.89,269227.0,45.2461,45.4204,45.2267,45.4107,269227.0
2017-02-21 15:30:00,46.89,46.92,46.79,46.81,676824.0,45.4107,45.4398,45.3139,45.3332,676824.0
2017-02-22 09:30:00,46.5,46.7,46.06,46.19,508631.0,45.033,45.2267,44.6069,44.7328,508631.0
2017-02-22 10:00:00,46.19,46.3,46.12,46.26,339991.0,44.7328,44.8393,44.665,44.8006,339991.0
2017-02-22 10:30:00,46.27,46.39,46.17,46.19,492115.0,44.8103,44.9265,44.7134,44.7328,492115.0
2017-02-22 11:00:00,46.2,46.21,46.09,46.09,314548.0,44.7425,44.7522,44.636,44.636,314548.0
2017-02-22 11:30:00,46.1,46.17,46.08,46.09,240426.0,44.6456,44.7134,44.6263,44.636,240426.0
2017-02-22 12:00:00,46.08,46.2,45.95,46.19,353744.0,44.6263,44.7425,44.5004,44.7328,353744.0
2017-02-22 12:30:00,46.19,46.21,46.11,46.15,199849.0,44.7328,44.7522,44.6553,44.6941,199849.0
2017-02-22 13:00:00,46.16,46.21,46.12,46.16,227913.0,44.7038,44.7522,44.665,44.7038,227913.0
2017-02-22 13:30:00,46.17,46.2,46.05,46.05,346762.0,44.7134,44.7425,44.5972,44.5972,346762.0
2017-02-22 14:00:00,46.05,46.09,45.87,46.06,407781.0,44.5972,44.636,44.4229,44.6069,407781.0
2017-02-22 14:30:00,46.06,46.14,45.99,46.1,230111.0,44.6069,44.6844,44.5391,44.6456,230111.0
2017-02-22 15:00:00,46.1,46.3,46.09,46.25,354520.0,44.6456,44.8393,44.636,44.7909,354520.0
2017-02-22 15:30:00,46.25,46.38,46.24,46.32,850028.0,44.7909,44.9168,44.7812,44.8587,850028.0
2017-02-23 09:30:00,46.42,47.21,46.37,47.12,828253.0,44.9556,45.7206,44.9071,45.6335,828253.0
2017-02-23 10:00:00,47.12,47.32,46.78,46.79,602246.0,45.6335,45.8272,45.3042,45.3139,602246.0
2017-02-23 10:30:00,46.8,46.91,46.35,46.36,365321.0,45.3236,45.4301,44.8878,44.8974,365321.0
2017-02-23 11:00:00,46.37,46.44,45.99,46.05,478118.0,44.9071,44.9749,44.5391,44.5972,478118.0
2017-02-23 11:30:00,46.06,46.22,45.89,45.95,283336.0,44.6069,44.7619,44.4423,44.5004,283336.0
2017-02-23 12:00:00,45.96,46.08,45.9,46.02,188146.0,44.5101,44.6263,44.452,44.5682,188146.0
2017-02-23 12:30:00,46.02,46.12,46.01,46.05,166046.0,44.5682,44.665,44.5585,44.5972,166046.0
2017-02-23 13:00:00,46.05,46.1,45.95,45.95,186244.0,44.5972,44.6456,44.5004,44.5004,186244.0
2017-02-23 13:30:00,45.96,46.05,45.95,46.05,180635.0,44.5101,44.5972,44.5004,44.5972,180635.0
2017-02-23 14:00:00,46.05,46.1,46.01,46.01,198119.0,44.5972,44.6456,44.5585,44.5585,198119.0
2017-02-23 14:30:00,46.02,46.16,46.0,46.11,228219.0,44.5682,44.7038,44.5488,44.6553,228219.0
2017-02-23 15:00:00,46.12,46.21,46.07,46.13,254135.0,44.665,44.7522,44.6166,44.6747,254135.0
2017-02-23 15:30:00,46.13,46.19,46.03,46.1,688985.0,44.6747,44.7328,44.5779,44.6456,688985.0
2017-02-24 09:30:00,46.0,46.21,45.58,45.97,588616.0,44.5488,44.7522,44.1421,44.5197,588616.0
2017-02-24 10:00:00,46.0,46.09,45.67,45.86,300661.0,44.5488,44.636,44.2292,44.4132,300661.0
2017-02-24 10:30:00,45.83,46.1,45.82,45.97,310797.0,44.3842,44.6456,44.3745,44.5197,310797.0
2017-02-24 11:00:00,45.96,46.25,45.93,46.09,342297.0,44.5101,44.7909,44.481,44.636,342297.0
2017-02-24 11:30:00,46.08,46.08,45.84,45.84,203990.0,44.6263,44.6263,44.3938,44.3938,203990.0
2017-02-24 12:00:00,45.84,46.03,45.84,46.0,136951.0,44.3938,44.5779,44.3938,44.5488,136951.0
2017-02-24 12:30:00,46.0,46.05,45.91,46.03,122480.0,44.5488,44.5972,44.4616,44.5779,122480.0
2017-02-24 13:00:00,46.04,46.04,45.89,45.98,122749.0,44.5875,44.5875,44.4423,44.5294,122749.0
2017-02-24 13:30:00,45.98,46.09,45.98,46.07,190119.0,44.5294,44.636,44.5294,44.6166,190119.0
2017-02-24 14:00:00,46.07,46.08,45.91,46.03,136774.0,44.6166,44.6263,44.4616,44.5779,136774.0
2017-02-24 14:30:00,46.03,46.1,45.99,46.0,226411.0,44.5779,44.6456,44.5391,44.5488,226411.0
2017-02-24 15:00:00,46.0,46.08,45.9,46.07,307647.0,44.5488,44.6263,44.452,44.6166,307647.0
2017-02-24 15:30:00,46.07,46.3,46.02,46.27,869280.0,44.6166,44.8393,44.5682,44.8103,869280.0
2017-02-27 09:30:00,46.18,46.24,45.68,45.85,520260.0,44.7231,44.7812,44.2389,44.4035,520260.0
2017-02-27 10:00:00,45.88,46.01,45.73,46.0,296552.0,44.4326,44.5585,44.2873,44.5488,296552.0
2017-02-27 10:30:00,46.01,46.12,45.95,46.05,289071.0,44.5585,44.665,44.5004,44.5972,289071.0
2017-02-27 11:00:00,46.04,46.15,46.03,46.08,184306.0,44.5875,44.6941,44.5779,44.6263,184306.0
2017-02-27 11:30:00,46.07,46.1,45.91,45.99,160546.0,44.6166,44.6456,44.4616,44.5391,160546.0
2017-02-27 12:00:00,46.0,46.24,45.99,46.16,185743.0,44.5488,44.7812,44.5391,44.7038,185743.0
2017-02-27 12:30:00,46.16,46.18,46.04,46.05,169622.0,44.7038,44.7231,44.5875,44.5972,169622.0
2017-02-27 13:00:00,46.06,46.09,46.02,46.07,148411.0,44.6069,44.636,44.5682,44.6166,148411.0
2017-02-27 13:30:00,46.07,46.16,46.03,46.15,219616.0,44.6166,44.7038,44.5779,44.6941,219616.0
2017-02-27 14:00:00,46.15,46.29,46.11,46.25,202238.0,44.6941,44.8297,44.6553,44.7909,202238.0
2017-02-27 14:30:00,46.26,46.26,46.07,46.2,200953.0,44.8006,44.8006,44.6166,44.7425,200953.0
2017-02-27 15:00:00,46.2,46.29,46.17,46.28,220070.0,44.7425,44.8297,44.7134,44.82,220070.0
2017-02-27 15:30:00,46.29,46.36,46.26,46.32,490486.0,44.8297,44.8974,44.8006,44.8587,490486.0
2017-02-28 09:30:00,46.32,46.47,46.13,46.28,446800.0,44.8587,45.004,44.6747,44.82,446800.0
2017-02-28 10:00:00,46.3,46.4,46.23,46.26,243471.0,44.8393,44.9362,44.7715,44.8006,243471.0
2017-02-28 10:30:00,46.27,46.72,46.27,46.68,489376.0,44.8103,45.2461,44.8103,45.2073,489376.0
2017-02-28 11:00:00,46.69,46.7,46.35,46.37,225099.0,45.217,45.2267,44.8878,44.9071,225099.0
2017-02-28 11:30:00,46.36,46.46,46.26,46.4,271817.0,44.8974,44.9943,44.8006,44.9362,271817.0
2017-02-28 12:00:00,46.41,46.52,46.17,46.2,234839.0,44.9459,45.0524,44.7134,44.7425,234839.0
2017-02-28 12:30:00,46.21,46.28,46.03,46.19,221662.0,44.7522,44.82,44.5779,44.7328,221662.0
2017-02-28 13:00:00,46.19,46.48,46.19,46.47,201390.0,44.7328,45.0137,44.7328,45.004,201390.0
2017-02-28 13:30:00,46.48,46.55,46.43,46.45,145128.0,45.0137,45.0814,44.9652,44.9846,145128.0
2017-02-28 14:00:00,46.45,46.46,46.25,46.35,151827.0,44.9846,44.9943,44.7909,44.8878,151827.0
2017-02-28 14:30:00,46.35,46.35,46.21,46.29,122064.0,44.8878,44.8878,44.7522,44.8297,122064.0
2017-02-28 15:00:00,46.3,46.48,46.23,46.45,207692.0,44.8393,45.0137,44.7715,44.9846,207692.0
2017-02-28 15:30:00,46.46,46.49,46.34,46.36,658924.0,44.9943,45.0233,44.8781,44.8974,658924.0
2017-03-01 09:30:00,46.79,47.64,46.7,47.62,1263453.0,45.3139,46.1371,45.2267,46.1177,1263453.0
2017-03-01 10:00:00,47.62,48.1,47.55,48.1,1046467.0,46.1177,46.5826,46.0499,46.5826,1046467.0
2017-03-01 10:30:00,48.1,48.14,47.38,47.48,797068.0,46.5826,46.6213,45.8853,45.9821,797068.0
2017-03-01 11:00:00,47.47,47.51,47.18,47.5,602202.0,45.9724,46.0112,45.6916,46.0015,602202.0
2017-03-01 11:30:00,47.51,47.51,47.31,47.32,355565.0,46.0112,46.0112,45.8175,45.8272,355565.0
2017-03-01 12:00:00,47.33,47.66,47.32,47.61,396088.0,45.8368,46.1564,45.8272,46.108,396088.0
2017-03-01 12:30:00,47.62,47.65,47.55,47.61,260372.0,46.1177,46.1467,46.0499,46.108,260372.0
2017-03-01 13:00:00,47.61,47.65,47.41,47.44,252119.0,46.108,46.1467,45.9143,45.9434,252119.0
2017-03-01 13:30:00,47.44,47.57,47.38,47.56,200471.0,45.9434,46.0693,45.8853,46.0596,200471.0
2017-03-01 14:00:00,47.55,47.67,47.52,47.54,273331.0,46.0499,46.1661,46.0208,46.0402,273331.0
2017-03-01 14:30:00,47.53,47.56,47.43,47.53,391810.0,46.0305,46.0596,45.9337,46.0305,391810.0
2017-03-01 15:00:00,47.53,47.53,47.23,47.26,396371.0,46.0305,46.0305,45.74,45.7691,396371.0
2017-03-01 15:30:00,47.27,47.35,47.05,47.1,916957.0,45.7787,45.8562,45.5657,45.6141,916957.0
2017-03-02 09:30:00,46.7,46.74,46.16,46.41,882129.0,45.2267,45.2655,44.7038,44.9459,882129.0
2017-03-02 10:00:00,46.4,46.6,46.2,46.35,513041.0,44.9362,45.1299,44.7425,44.8878,513041.0
2017-03-02 10:30:00,46.35,46.4,46.08,46.14,560660.0,44.8878,44.9362,44.6263,44.6844,560660.0
2017-03-02 11:00:00,46.13,46.19,45.97,46.18,518988.0,44.6747,44.7328,44.5197,44.7231,518988.0
2017-03-02 11:30:00,46.18,46.21,46.02,46.16,323438.0,44.7231,44.7522,44.5682,44.7038,323438.0
2017-03-02 12:00:00,46.16,46.2,46.08,46.09,322145.0,44.7038,44.7425,44.6263,44.636,322145.0
2017-03-02 12:30:00,46.09,46.14,46.02,46.07,961378.0,44.636,44.6844,44.5682,44.6166,961378.0
2017-03-02 13:00:00,46.07,46.14,46.05,46.13,200576.0,44.6166,44.6844,44.5972,44.6747,200576.0
2017-03-02 13:30:00,46.13,46.17,46.03,46.08,155059.0,44.6747,44.7134,44.5779,44.6263,155059.0
2017-03-02 14:00:00,46.09,46.18,46.05,46.13,300095.0,44.636,44.7231,44.5972,44.6747,300095.0
2017-03-02 14:30:00,46.13,46.13,45.88,45.91,281301.0,44.6747,44.6747,44.4326,44.4616,281301.0
2017-03-02 15:00:00,45.9,45.92,45.64,45.79,674701.0,44.452,44.4713,44.2002,44.3454,674701.0
2017-03-02 15:30:00,45.79,45.84,45.66,45.72,1019427.0,44.3454,44.3938,44.2195,44.2776,1019427.0
2017-03-03 09:30:00,45.85,46.41,45.77,46.09,752063.0,44.4035,44.9459,44.3261,44.636,752063.0
2017-03-03 10:00:00,46.09,46.22,45.9,46.01,440077.0,44.636,44.7619,44.452,44.5585,440077.0
2017-03-03 10:30:00,46.03,46.21,45.95,46.03,177812.0,44.5779,44.7522,44.5004,44.5779,177812.0
2017-03-03 11:00:00,46.03,46.98,46.01,46.83,1367873.0,44.5779,45.4979,44.5585,45.3526,1367873.0
2017-03-03 11:30:00,46.84,46.89,46.7,46.77,284935.0,45.3623,45.4107,45.2267,45.2945,284935.0
2017-03-03 12:00:00,46.76,47.1,46.74,47.09,405670.0,45.2848,45.6141,45.2655,45.6044,405670.0
2017-03-03 12:30:00,47.09,47.16,46.91,47.0,388834.0,45.6044,45.6722,45.4301,45.5173,388834.0
2017-03-03 13:00:00,46.99,47.26,46.98,47.23,481495.0,45.5076,45.7691,45.4979,45.74,481495.0
2017-03-03 13:30:00,47.23,47.26,47.06,47.06,379577.0,45.74,45.7691,45.5754,45.5754,379577.0
2017-03-03 14:00:00,47.07,47.18,46.83,46.84,338595.0,45.585,45.6916,45.3526,45.3623,338595.0
2017-03-03 14:30:00,46.83,46.88,46.65,46.78,330683.0,45.3526,45.401,45.1783,45.3042,330683.0
2017-03-03 15:00:00,46.78,46.85,46.7,46.8,320297.0,45.3042,45.372,45.2267,45.3236,320297.0
2017-03-03 15:30:00,46.8,46.86,46.69,46.82,811411.0,45.3236,45.3817,45.217,45.3429,811411.0
2017-03-06 09:30:00,46.46,46.68,45.4,45.57,1069853.0,44.9943,45.2073,43.9677,44.1324,1069853.0
2017-03-06 10:00:00,45.56,45.58,45.02,45.07,951483.0,44.1227,44.1421,43.5997,43.6481,951483.0
2017-03-06 10:30:00,45.07,45.18,44.76,44.84,1064607.0,43.6481,43.7547,43.3479,43.4254,1064607.0
2017-03-06 11:00:00,44.85,44.96,44.58,44.7,1015813.0,43.4351,43.5416,43.1736,43.2898,1015813.0
2017-03-06 11:30:00,44.71,44.91,44.69,44.85,575652.0,43.2995,43.4932,43.2801,43.4351,575652.0
2017-03-06 12:00:00,44.85,44.9,44.63,44.64,457440.0,43.4351,43.4835,43.222,43.2317,457440.0
2017-03-06 12:30:00,44.64,44.71,44.38,44.5,485903.0,43.2317,43.2995,42.9799,43.0961,485903.0
2017-03-06 13:00:00,44.5,44.74,44.39,44.72,734409.0,43.0961,43.3286,42.9896,43.3092,734409.0
2017-03-06 13:30:00,44.72,44.79,44.61,44.68,644840.0,43.3092,43.377,43.2027,43.2704,644840.0
2017-03-06 14:00:00,44.68,44.74,44.58,44.64,428688.0,43.2704,43.3286,43.1736,43.2317,428688.0
2017-03-06 14:30:00,44.65,45.05,44.63,44.96,623028.0,43.2414,43.6288,43.222,43.5416,623028.0
2017-03-06 15:00:00,44.96,45.23,44.9,45.21,602982.0,43.5416,43.8031,43.4835,43.7837,602982.0
2017-03-06 15:30:00,45.2,45.47,45.15,45.32,1669834.0,43.774,44.0355,43.7256,43.8903,1669834.0
2017-03-07 09:30:00,45.08,45.19,44.56,44.75,593340.0,43.6578,43.7644,43.1542,43.3382,593340.0
2017-03-07 10:00:00,44.75,45.04,44.75,44.91,487240.0,43.3382,43.6191,43.3382,43.4932,487240.0
2017-03-07 10:30:00,44.9,45.23,44.9,45.06,410354.0,43.4835,43.8031,43.4835,43.6385,410354.0
2017-03-07 11:00:00,45.06,45.08,44.84,44.91,332101.0,43.6385,43.6578,43.4254,43.4932,332101.0
2017-03-07 11:30:00,44.9,45.03,44.82,44.95,256118.0,43.4835,43.6094,43.406,43.5319,256118.0
2017-03-07 12:00:00,44.96,45.02,44.83,44.87,264832.0,43.5416,43.5997,43.4157,43.4545,264832.0
2017-03-07 12:30:00,44.86,44.93,44.84,44.91,185448.0,43.4448,43.5126,43.4254,43.4932,185448.0
2017-03-07 13:00:00,44.91,45.1,44.89,45.04,167656.0,43.4932,43.6772,43.4738,43.6191,167656.0
2017-03-07 13:30:00,45.04,45.05,44.85,44.9,195150.0,43.6191,43.6288,43.4351,43.4835,195150.0
2017-03-07 14:00:00,44.9,44.97,44.86,44.96,123129.0,43.4835,43.5513,43.4448,43.5416,123129.0
2017-03-07 14:30:00,44.96,44.99,44.9,44.94,132576.0,43.5416,43.5707,43.4835,43.5222,132576.0
2017-03-07 15:00:00,44.94,44.97,44.83,44.86,214253.0,43.5222,43.5513,43.4157,43.4448,214253.0
2017-03-07 15:30:00,44.87,44.91,44.74,44.83,597762.0,43.4545,43.4932,43.3286,43.4157,597762.0
2017-03-08 09:30:00,44.79,45.3,44.61,44.78,605090.0,43.377,43.8709,43.2027,43.3673,605090.0
2017-03-08 10:00:00,44.78,44.84,44.59,44.83,483903.0,43.3673,43.4254,43.1833,43.4157,483903.0
2017-03-08 10:30:00,44.84,44.99,44.8,44.91,287482.0,43.4254,43.5707,43.3867,43.4932,287482.0
2017-03-08 11:00:00,44.91,44.96,44.75,44.75,231913.0,43.4932,43.5416,43.3382,43.3382,231913.0
2017-03-08 11:30:00,44.75,44.79,44.65,44.7,470066.0,43.3382,43.377,43.2414,43.2898,470066.0
2017-03-08 12:00:00,44.69,45.07,44.66,45.06,392140.0,43.2801,43.6481,43.2511,43.6385,392140.0
2017-03-08 12:30:00,45.06,45.08,44.88,45.0,297733.0,43.6385,43.6578,43.4641,43.5803,297733.0
2017-03-08 13:00:00,44.99,45.02,44.86,44.92,230817.0,43.5707,43.5997,43.4448,43.5029,230817.0
2017-03-08 13:30:00,44.93,44.99,44.83,44.98,279400.0,43.5126,43.5707,43.4157,43.561,279400.0
2017-03-08 14:00:00,44.98,45.01,44.75,44.79,320173.0,43.561,43.59,43.3382,43.377,320173.0
2017-03-08 14:30:00,44.79,44.87,44.74,44.81,214679.0,43.377,43.4545,43.3286,43.3963,214679.0
2017-03-08 15:00:00,44.82,44.96,44.79,44.87,277430.0,43.406,43.5416,43.377,43.4545,277430.0
2017-03-08 15:30:00,44.88,44.91,44.75,44.88,695763.0,43.4641,43.4932,43.3382,43.4641,695763.0
2017-03-09 09:30:00,44.5,44.93,44.17,44.69,1307677.0,43.0961,43.5126,42.7765,43.2801,1307677.0
2017-03-09 10:00:00,44.69,44.83,44.25,44.36,535785.0,43.2801,43.4157,42.854,42.9605,535785.0
2017-03-09 10:30:00,44.36,44.37,43.68,44.21,1047929.0,42.9605,42.9702,42.302,42.8153,1047929.0
2017-03-09 11:00:00,44.2,44.2,43.81,43.9,424933.0,42.8056,42.8056,42.4279,42.5151,424933.0
2017-03-09 11:30:00,43.9,44.25,43.9,44.11,484744.0,42.5151,42.854,42.5151,42.7184,484744.0
2017-03-09 12:00:00,44.11,44.18,43.9,43.92,514991.0,42.7184,42.7862,42.5151,42.5344,514991.0
2017-03-09 12:30:00,43.91,44.03,43.86,43.98,387125.0,42.5247,42.641,42.4763,42.5925,387125.0
2017-03-09 13:00:00,43.97,44.06,43.87,43.87,250652.0,42.5828,42.67,42.486,42.486,250652.0
2017-03-09 13:30:00,43.87,43.89,43.68,43.69,552627.0,42.486,42.5054,42.302,42.3117,552627.0
2017-03-09 14:00:00,43.69,43.69,43.35,43.49,599909.0,42.3117,42.3117,41.9824,42.118,599909.0
2017-03-09 14:30:00,43.48,43.48,43.25,43.37,586738.0,42.1083,42.1083,41.8856,42.0018,586738.0
2017-03-09 15:00:00,43.37,43.44,43.26,43.43,590316.0,42.0018,42.0696,41.8952,42.0599,590316.0
2017-03-09 15:30:00,43.44,43.5,43.3,43.32,1116781.0,42.0696,42.1277,41.934,41.9533,1116781.0
2017-03-10 09:30:00,43.46,43.58,43.23,43.41,788384.0,42.0889,42.2051,41.8662,42.0405,788384.0
2017-03-10 10:00:00,43.41,43.55,43.32,43.33,492494.0,42.0405,42.1761,41.9533,41.963,492494.0
2017-03-10 10:30:00,43.32,43.34,43.05,43.15,511473.0,41.9533,41.9727,41.6919,41.7887,511473.0
2017-03-10 11:00:00,43.15,43.26,42.97,43.25,491388.0,41.7887,41.8952,41.6144,41.8856,491388.0
2017-03-10 11:30:00,43.25,43.47,43.25,43.46,440709.0,41.8856,42.0986,41.8856,42.0889,440709.0
2017-03-10 12:00:00,43.46,43.51,43.38,43.44,487452.0,42.0889,42.1374,42.0115,42.0696,487452.0
2017-03-10 12:30:00,43.45,43.49,43.28,43.41,292015.0,42.0792,42.118,41.9146,42.0405,292015.0
2017-03-10 13:00:00,43.41,43.55,43.3,43.55,425233.0,42.0405,42.1761,41.934,42.1761,425233.0
2017-03-10 13:30:00,43.55,43.7,43.44,43.68,287613.0,42.1761,42.3214,42.0696,42.302,287613.0
2017-03-10 14:00:00,43.68,43.93,43.64,43.9,405740.0,42.302,42.5441,42.2633,42.5151,405740.0
2017-03-10 14:30:00,43.9,43.91,43.78,43.85,335905.0,42.5151,42.5247,42.3988,42.4666,335905.0
2017-03-10 15:00:00,43.85,43.95,43.82,43.93,348285.0,42.4666,42.5635,42.4376,42.5441,348285.0
2017-03-10 15:30:00,43.93,43.94,43.8,43.91,810759.0,42.5441,42.5538,42.4182,42.5247,810759.0
2017-03-13 09:30:00,43.73,43.84,43.54,43.69,401696.0,42.3504,42.4569,42.1664,42.3117,401696.0
2017-03-13 10:00:00,43.7,43.99,43.7,43.96,493528.0,42.3214,42.6022,42.3214,42.5732,493528.0
2017-03-13 10:30:00,43.97,44.12,43.82,43.9,280715.0,42.5828,42.7281,42.4376,42.5151,280715.0
2017-03-13 11:00:00,43.9,43.92,43.1,43.17,765699.0,42.5151,42.5344,41.7403,41.8081,765699.0
2017-03-13 11:30:00,43.17,43.4,42.96,43.05,1015704.0,41.8081,42.0308,41.6047,41.6919,1015704.0
2017-03-13 12:00:00,43.05,43.25,42.85,42.92,699277.0,41.6919,41.8856,41.4982,41.566,699277.0
2017-03-13 12:30:00,42.91,43.01,42.73,42.99,344743.0,41.5563,41.6531,41.382,41.6338,344743.0
2017-03-13 13:00:00,42.99,43.03,42.71,42.72,292163.0,41.6338,41.6725,41.3626,41.3723,292163.0
2017-03-13 13:30:00,42.72,42.76,42.53,42.54,323560.0,41.3723,41.411,41.1883,41.198,323560.0
2017-03-13 14:00:00,42.54,42.9,42.53,42.82,521729.0,41.198,41.5466,41.1883,41.4691,521729.0
2017-03-13 14:30:00,42.81,42.85,42.66,42.7,327369.0,41.4594,41.4982,41.3142,41.3529,327369.0
2017-03-13 15:00:00,42.7,42.75,42.64,42.75,436077.0,41.3529,41.4013,41.2948,41.4013,436077.0
2017-03-13 15:30:00,42.75,42.77,42.26,42.37,2128557.0,41.4013,41.4207,40.9268,41.0333,2128557.0
2017-03-14 09:30:00,42.06,42.1,40.84,40.97,2245801.0,40.7331,40.7718,39.5516,39.6775,2245801.0
2017-03-14 10:00:00,40.97,41.27,40.86,41.12,1393580.0,39.6775,39.968,39.571,39.8228,1393580.0
2017-03-14 10:30:00,41.11,41.26,41.0,41.16,828413.0,39.8131,39.9583,39.7065,39.8615,828413.0
2017-03-14 11:00:00,41.17,41.51,41.05,41.41,723511.0,39.8712,40.2005,39.755,40.1036,723511.0
2017-03-14 11:30:00,41.41,41.54,41.33,41.43,536116.0,40.1036,40.2295,40.0261,40.123,536116.0
2017-03-14 12:00:00,41.43,41.53,41.3,41.45,329999.0,40.123,40.2198,39.9971,40.1423,329999.0
2017-03-14 12:30:00,41.45,41.6,41.35,41.52,264804.0,40.1423,40.2876,40.0455,40.2101,264804.0
2017-03-14 13:00:00,41.52,41.68,41.52,41.64,390836.0,40.2101,40.3651,40.2101,40.3263,390836.0
2017-03-14 13:30:00,41.64,41.68,41.43,41.44,339141.0,40.3263,40.3651,40.123,40.1327,339141.0
2017-03-14 14:00:00,41.44,41.55,41.38,41.51,259241.0,40.1327,40.2392,40.0746,40.2005,259241.0
2017-03-14 14:30:00,41.51,41.53,41.3,41.33,303296.0,40.2005,40.2198,39.9971,40.0261,303296.0
2017-03-14 15:00:00,41.32,41.38,41.29,41.3,306294.0,40.0164,40.0746,39.9874,39.9971,306294.0
2017-03-14 15:30:00,41.31,41.31,41.14,41.21,1493743.0,40.0068,40.0068,39.8421,39.9099,1493743.0
2017-03-15 09:30:00,40.54,41.38,40.2,41.37,2934075.0,39.2611,40.0746,38.9318,40.0649,2934075.0
2017-03-15 10:00:00,41.37,41.51,41.07,41.37,1738151.0,40.0649,40.2005,39.7743,40.0649,1738151.0
2017-03-15 10:30:00,41.37,41.39,41.19,41.39,925512.0,40.0649,40.0842,39.8905,40.0842,925512.0
2017-03-15 11:00:00,41.39,41.85,41.34,41.44,1210055.0,40.0842,40.5297,40.0358,40.1327,1210055.0
2017-03-15 11:30:00,41.45,41.62,41.33,41.5,410213.0,40.1423,40.307,40.0261,40.1908,410213.0
2017-03-15 12:00:00,41.5,41.86,41.35,41.79,413159.0,40.1908,40.5394,40.0455,40.4716,413159.0
2017-03-15 12:30:00,41.78,41.88,41.67,41.88,509982.0,40.4619,40.5588,40.3554,40.5588,509982.0
2017-03-15 13:00:00,41.87,41.96,41.72,41.82,455870.0,40.5491,40.6363,40.4038,40.5007,455870.0
2017-03-15 13:30:00,41.81,41.94,41.76,41.91,432059.0,40.491,40.6169,40.4426,40.5878,432059.0
2017-03-15 14:00:00,41.92,42.07,41.71,41.79,829353.0,40.5975,40.7428,40.3941,40.4716,829353.0
2017-03-15 14:30:00,41.79,41.96,41.73,41.8,582734.0,40.4716,40.6363,40.4135,40.4813,582734.0
2017-03-15 15:00:00,41.79,42.05,41.76,41.97,382716.0,40.4716,40.7234,40.4426,40.6459,382716.0
2017-03-15 15:30:00,41.98,42.19,41.88,42.09,1554865.0,40.6556,40.859,40.5588,40.7622,1554865.0
2017-03-16 09:30:00,42.18,42.19,41.45,41.62,791541.0,40.8493,40.859,40.1423,40.307,791541.0
2017-03-16 10:00:00,41.61,41.79,41.46,41.54,709685.0,40.2973,40.4716,40.152,40.2295,709685.0
2017-03-16 10:30:00,41.55,41.71,41.53,41.65,708948.0,40.2392,40.3941,40.2198,40.336,708948.0
2017-03-16 11:00:00,41.65,41.8,41.46,41.75,433590.0,40.336,40.4813,40.152,40.4329,433590.0
2017-03-16 11:30:00,41.76,41.85,41.61,41.84,445065.0,40.4426,40.5297,40.2973,40.52,445065.0
2017-03-16 12:00:00,41.83,42.13,41.79,42.09,428614.0,40.5104,40.8009,40.4716,40.7622,428614.0
2017-03-16 12:30:00,42.09,42.25,41.98,42.17,383982.0,40.7622,40.9171,40.6556,40.8396,383982.0
2017-03-16 13:00:00,42.17,42.23,42.11,42.22,252686.0,40.8396,40.8977,40.7815,40.8881,252686.0
2017-03-16 13:30:00,42.21,42.35,42.16,42.3,298261.0,40.8784,41.014,40.8299,40.9655,298261.0
2017-03-16 14:00:00,42.29,42.35,42.13,42.19,275451.0,40.9558,41.014,40.8009,40.859,275451.0
2017-03-16 14:30:00,42.19,42.23,42.06,42.08,257196.0,40.859,40.8977,40.7331,40.7525,257196.0
2017-03-16 15:00:00,42.07,42.19,42.03,42.03,322368.0,40.7428,40.859,40.704,40.704,322368.0
2017-03-16 15:30:00,42.03,42.2,42.03,42.14,933152.0,40.704,40.8687,40.704,40.8106,933152.0
2017-03-17 09:30:00,41.96,42.22,41.82,42.02,1866317.0,40.6363,40.8881,40.5007,40.6944,1866317.0
2017-03-17 10:00:00,42.02,42.21,41.95,42.14,403908.0,40.6944,40.8784,40.6266,40.8106,403908.0
2017-03-17 10:30:00,42.13,42.18,42.04,42.14,269170.0,40.8009,40.8493,40.7137,40.8106,269170.0
2017-03-17 11:00:00,42.13,42.19,42.07,42.17,279417.0,40.8009,40.859,40.7428,40.8396,279417.0
2017-03-17 11:30:00,42.17,42.17,41.91,42.0,418660.0,40.8396,40.8396,40.5878,40.675,418660.0
2017-03-17 12:00:00,42.0,42.07,41.95,41.96,295006.0,40.675,40.7428,40.6266,40.6363,295006.0
2017-03-17 12:30:00,41.96,42.03,41.95,42.02,165824.0,40.6363,40.704,40.6266,40.6944,165824.0
2017-03-17 13:00:00,42.02,42.05,42.0,42.02,166360.0,40.6944,40.7234,40.675,40.6944,166360.0
2017-03-17 13:30:00,42.03,42.04,41.97,42.0,167765.0,40.704,40.7137,40.6459,40.675,167765.0
2017-03-17 14:00:00,42.0,42.01,41.97,42.0,203764.0,40.675,40.6847,40.6459,40.675,203764.0
2017-03-17 14:30:00,41.99,42.0,41.91,41.92,288851.0,40.6653,40.675,40.5878,40.5975,288851.0
2017-03-17 15:00:00,41.91,41.96,41.68,41.68,490241.0,40.5878,40.6363,40.3651,40.3651,490241.0
2017-03-17 15:30:00,41.68,41.8,41.6,41.64,1416942.0,40.3651,40.4813,40.2876,40.3263,1416942.0
2017-03-20 09:30:00,42.14,42.2,41.45,41.85,761408.0,40.8106,40.8687,40.1423,40.5297,761408.0
2017-03-20 10:00:00,41.85,42.42,41.82,42.11,766675.0,40.5297,41.0817,40.5007,40.7815,766675.0
2017-03-20 10:30:00,42.12,42.12,41.95,41.97,449530.0,40.7912,40.7912,40.6266,40.6459,449530.0
2017-03-20 11:00:00,41.97,41.98,41.7,41.79,514094.0,40.6459,40.6556,40.3845,40.4716,514094.0
2017-03-20 11:30:00,41.78,41.83,41.62,41.73,368513.0,40.4619,40.5104,40.307,40.4135,368513.0
2017-03-20 12:00:00,41.73,41.81,41.58,41.67,244105.0,40.4135,40.491,40.2682,40.3554,244105.0
2017-03-20 12:30:00,41.68,41.72,41.6,41.66,239229.0,40.3651,40.4038,40.2876,40.3457,239229.0
2017-03-20 13:00:00,41.66,41.67,41.55,41.61,212622.0,40.3457,40.3554,40.2392,40.2973,212622.0
2017-03-20 13:30:00,41.61,41.62,41.5,41.57,261358.0,40.2973,40.307,40.1908,40.2586,261358.0
2017-03-20 14:00:00,41.57,41.86,41.51,41.81,268182.0,40.2586,40.5394,40.2005,40.491,268182.0
2017-03-20 14:30:00,41.8,41.94,41.74,41.77,435707.0,40.4813,40.6169,40.4232,40.4522,435707.0
2017-03-20 15:00:00,41.77,41.88,41.69,41.84,329504.0,40.4522,40.5588,40.3748,40.52,329504.0
2017-03-20 15:30:00,41.84,41.86,41.66,41.69,839884.0,40.52,40.5394,40.3457,40.3748,839884.0
2017-03-21 09:30:00,41.88,41.98,41.23,41.38,796689.0,40.5588,40.6556,39.9293,40.0746,796689.0
2017-03-21 10:00:00,41.37,41.38,41.04,41.04,419681.0,40.0649,40.0746,39.7453,39.7453,419681.0
2017-03-21 10:30:00,41.05,41.26,41.02,41.08,622506.0,39.755,39.9583,39.7259,39.784,622506.0
2017-03-21 11:00:00,41.08,41.11,40.78,41.1,635795.0,39.784,39.8131,39.4935,39.8034,635795.0
2017-03-21 11:30:00,41.1,41.11,40.65,41.07,684966.0,39.8034,39.8131,39.3676,39.7743,684966.0
2017-03-21 12:00:00,41.07,41.17,40.81,40.87,401945.0,39.7743,39.8712,39.5225,39.5806,401945.0
2017-03-21 12:30:00,40.87,41.08,40.8,40.85,370033.0,39.5806,39.784,39.5128,39.5613,370033.0
2017-03-21 13:00:00,40.85,40.85,40.62,40.72,327700.0,39.5613,39.5613,39.3385,39.4354,327700.0
2017-03-21 13:30:00,40.71,40.74,40.5,40.51,304276.0,39.4257,39.4547,39.2223,39.232,304276.0
2017-03-21 14:00:00,40.51,40.7,40.46,40.61,371821.0,39.232,39.416,39.1836,39.3288,371821.0
2017-03-21 14:30:00,40.6,40.77,40.54,40.73,360849.0,39.3192,39.4838,39.2611,39.4451,360849.0
2017-03-21 15:00:00,40.73,40.83,40.67,40.68,439838.0,39.4451,39.5419,39.387,39.3966,439838.0
2017-03-21 15:30:00,40.67,40.71,40.34,40.41,1316555.0,39.387,39.4257,39.0674,39.1352,1316555.0
2017-03-22 09:30:00,39.78,39.94,39.21,39.38,1952148.0,38.525,38.68,37.973,38.1376,1952148.0
2017-03-22 10:00:00,39.38,39.53,39.22,39.24,1068967.0,38.1376,38.2829,37.9827,38.0021,1068967.0
2017-03-22 10:30:00,39.24,39.95,39.23,39.93,1148108.0,38.0021,38.6897,37.9924,38.6703,1148108.0
2017-03-22 11:00:00,39.92,40.0,39.65,39.98,721125.0,38.6606,38.7381,38.3991,38.7187,721125.0
2017-03-22 11:30:00,39.97,39.99,39.79,39.88,351667.0,38.709,38.7284,38.5347,38.6219,351667.0
2017-03-22 12:00:00,39.88,39.98,39.75,39.83,292098.0,38.6219,38.7187,38.496,38.5735,292098.0
2017-03-22 12:30:00,39.82,39.94,39.79,39.87,267785.0,38.5638,38.68,38.5347,38.6122,267785.0
2017-03-22 13:00:00,39.87,40.07,39.81,40.0,397304.0,38.6122,38.8059,38.5541,38.7381,397304.0
2017-03-22 13:30:00,39.99,40.02,39.82,39.9,251018.0,38.7284,38.7575,38.5638,38.6412,251018.0
2017-03-22 14:00:00,39.89,40.09,39.87,40.03,298038.0,38.6316,38.8252,38.6122,38.7671,298038.0
2017-03-22 14:30:00,40.03,40.23,40.01,40.22,490755.0,38.7671,38.9608,38.7478,38.9511,490755.0
2017-03-22 15:00:00,40.21,40.34,40.15,40.24,332692.0,38.9415,39.0674,38.8834,38.9705,332692.0
2017-03-22 15:30:00,40.25,40.55,40.22,40.35,1512602.0,38.9802,39.2707,38.9511,39.077,1512602.0
2017-03-23 09:30:00,40.7,41.09,40.57,40.82,694011.0,39.416,39.7937,39.2901,39.5322,694011.0
2017-03-23 10:00:00,40.82,40.87,40.48,40.58,358897.0,39.5322,39.5806,39.2029,39.2998,358897.0
2017-03-23 10:30:00,40.59,40.93,40.59,40.82,323143.0,39.3095,39.6387,39.3095,39.5322,323143.0
2017-03-23 11:00:00,40.81,41.09,40.77,41.09,479733.0,39.5225,39.7937,39.4838,39.7937,479733.0
2017-03-23 11:30:00,41.09,41.25,41.02,41.23,480735.0,39.7937,39.9487,39.7259,39.9293,480735.0
2017-03-23 12:00:00,41.23,41.47,41.17,41.41,691607.0,39.9293,40.1617,39.8712,40.1036,691607.0
2017-03-23 12:30:00,41.41,41.86,41.32,41.68,1497099.0,40.1036,40.5394,40.0164,40.3651,1497099.0
2017-03-23 13:00:00,41.67,41.73,41.43,41.47,785218.0,40.3554,40.4135,40.123,40.1617,785218.0
2017-03-23 13:30:00,41.46,41.52,41.32,41.44,381136.0,40.152,40.2101,40.0164,40.1327,381136.0
2017-03-23 14:00:00,41.43,41.46,41.32,41.4,255260.0,40.123,40.152,40.0164,40.0939,255260.0
2017-03-23 14:30:00,41.39,41.61,41.35,41.46,330492.0,40.0842,40.2973,40.0455,40.152,330492.0
2017-03-23 15:00:00,41.45,41.49,41.37,41.42,670706.0,40.1423,40.1811,40.0649,40.1133,670706.0
2017-03-23 15:30:00,41.42,41.52,41.35,41.41,1481723.0,40.1133,40.2101,40.0455,40.1036,1481723.0
2017-03-24 09:30:00,41.69,41.73,41.42,41.5,483018.0,40.3748,40.4135,40.1133,40.1908,483018.0
2017-03-24 10:00:00,41.5,41.91,41.47,41.88,562721.0,40.1908,40.5878,40.1617,40.5588,562721.0
2017-03-24 10:30:00,41.88,42.0,41.69,41.95,482944.0,40.5588,40.675,40.3748,40.6266,482944.0
2017-03-24 11:00:00,41.96,42.07,41.83,41.83,386272.0,40.6363,40.7428,40.5104,40.5104,386272.0
2017-03-24 11:30:00,41.84,41.97,41.83,41.93,209859.0,40.52,40.6459,40.5104,40.6072,209859.0
2017-03-24 12:00:00,41.93,41.94,41.68,41.91,323838.0,40.6072,40.6169,40.3651,40.5878,323838.0
2017-03-24 12:30:00,41.92,41.94,41.77,41.89,199182.0,40.5975,40.6169,40.4522,40.5685,199182.0
2017-03-24 13:00:00,41.9,41.98,41.7,41.83,456853.0,40.5781,40.6556,40.3845,40.5104,456853.0
2017-03-24 13:30:00,41.83,41.87,41.55,41.61,337350.0,40.5104,40.5491,40.2392,40.2973,337350.0
2017-03-24 14:00:00,41.61,41.69,41.55,41.61,268610.0,40.2973,40.3748,40.2392,40.2973,268610.0
2017-03-24 14:30:00,41.61,41.76,41.58,41.73,520310.0,40.2973,40.4426,40.2682,40.4135,520310.0
2017-03-24 15:00:00,41.73,41.76,41.45,41.63,638568.0,40.4135,40.4426,40.1423,40.3167,638568.0
2017-03-24 15:30:00,41.62,41.98,41.58,41.73,1065142.0,40.307,40.6556,40.2682,40.4135,1065142.0
2017-03-27 09:30:00,41.07,41.2,40.56,41.01,768052.0,39.7743,39.9002,39.2804,39.7162,768052.0
2017-03-27 10:00:00,41.0,41.35,40.85,41.18,565889.0,39.7065,40.0455,39.5613,39.8809,565889.0
2017-03-27 10:30:00,41.17,41.42,41.14,41.37,624962.0,39.8712,40.1133,39.8421,40.0649,624962.0
2017-03-27 11:00:00,41.36,41.46,41.25,41.43,212070.0,40.0552,40.152,39.9487,40.123,212070.0
2017-03-27 11:30:00,41.44,41.67,41.36,41.62,363660.0,40.1327,40.3554,40.0552,40.307,363660.0
2017-03-27 12:00:00,41.63,41.75,41.58,41.72,203011.0,40.3167,40.4329,40.2682,40.4038,203011.0
2017-03-27 12:30:00,41.72,41.8,41.61,41.76,153430.0,40.4038,40.4813,40.2973,40.4426,153430.0
2017-03-27 13:00:00,41.77,41.85,41.76,41.8,168947.0,40.4522,40.5297,40.4426,40.4813,168947.0
2017-03-27 13:30:00,41.8,41.83,41.73,41.8,194998.0,40.4813,40.5104,40.4135,40.4813,194998.0
2017-03-27 14:00:00,41.81,41.89,41.61,41.71,295050.0,40.491,40.5685,40.2973,40.3941,295050.0
2017-03-27 14:30:00,41.7,41.82,41.67,41.82,270180.0,40.3845,40.5007,40.3554,40.5007,270180.0
2017-03-27 15:00:00,41.82,41.86,41.75,41.76,279641.0,40.5007,40.5394,40.4329,40.4426,279641.0
2017-03-27 15:30:00,41.76,41.87,41.68,41.74,852284.0,40.4426,40.5491,40.3651,40.4232,852284.0
2017-03-28 09:30:00,41.97,42.02,41.55,41.63,386551.0,40.6459,40.6944,40.2392,40.3167,386551.0
2017-03-28 10:00:00,41.63,41.9,41.56,41.82,369266.0,40.3167,40.5781,40.2489,40.5007,369266.0
2017-03-28 10:30:00,41.82,41.87,41.67,41.77,273348.0,40.5007,40.5491,40.3554,40.4522,273348.0
2017-03-28 11:00:00,41.78,42.03,41.77,41.9,332494.0,40.4619,40.704,40.4522,40.5781,332494.0
2017-03-28 11:30:00,41.91,42.16,41.84,42.15,369908.0,40.5878,40.8299,40.52,40.8203,369908.0
2017-03-28 12:00:00,42.15,42.19,42.05,42.19,258631.0,40.8203,40.859,40.7234,40.859,258631.0
2017-03-28 12:30:00,42.19,42.29,41.98,42.12,224620.0,40.859,40.9558,40.6556,40.7912,224620.0
2017-03-28 13:00:00,42.12,42.32,42.1,42.28,187349.0,40.7912,40.9849,40.7718,40.9462,187349.0
2017-03-28 13:30:00,42.27,42.63,42.23,42.63,314942.0,40.9365,41.2851,40.8977,41.2851,314942.0
2017-03-28 14:00:00,42.62,42.68,42.48,42.65,413783.0,41.2754,41.3335,41.1398,41.3045,413783.0
2017-03-28 14:30:00,42.64,42.88,42.6,42.79,531162.0,41.2948,41.5272,41.2561,41.4401,531162.0
2017-03-28 15:00:00,42.8,42.93,42.64,42.85,476107.0,41.4498,41.5757,41.2948,41.4982,476107.0
2017-03-28 15:30:00,42.85,42.86,42.58,42.6,1178381.0,41.4982,41.5079,41.2367,41.2561,1178381.0
2017-03-29 09:30:00,42.69,42.76,42.36,42.65,477058.0,41.3432,41.411,41.0236,41.3045,477058.0
2017-03-29 10:00:00,42.65,42.67,42.47,42.52,299905.0,41.3045,41.3239,41.1302,41.1786,299905.0
2017-03-29 10:30:00,42.52,42.76,42.52,42.59,466916.0,41.1786,41.411,41.1786,41.2464,466916.0
2017-03-29 11:00:00,42.59,42.59,42.32,42.34,423310.0,41.2464,41.2464,40.9849,41.0043,423310.0
2017-03-29 11:30:00,42.33,42.37,42.1,42.16,299294.0,40.9946,41.0333,40.7718,40.8299,299294.0
2017-03-29 12:00:00,42.16,42.3,42.14,42.3,245054.0,40.8299,40.9655,40.8106,40.9655,245054.0
2017-03-29 12:30:00,42.3,42.3,42.19,42.23,144745.0,40.9655,40.9655,40.859,40.8977,144745.0
2017-03-29 13:00:00,42.23,42.26,42.05,42.2,251497.0,40.8977,40.9268,40.7234,40.8687,251497.0
2017-03-29 13:30:00,42.21,42.21,41.95,42.0,455341.0,40.8784,40.8784,40.6266,40.675,455341.0
2017-03-29 14:00:00,42.0,42.1,41.9,42.05,335970.0,40.675,40.7718,40.5781,40.7234,335970.0
2017-03-29 14:30:00,42.05,42.16,41.98,42.05,307580.0,40.7234,40.8299,40.6556,40.7234,307580.0
2017-03-29 15:00:00,42.05,42.06,41.87,41.95,387646.0,40.7234,40.7331,40.5491,40.6266,387646.0
2017-03-29 15:30:00,41.95,42.03,41.88,41.96,698647.0,40.6266,40.704,40.5588,40.6363,698647.0
2017-03-30 09:30:00,41.85,42.48,41.79,42.38,351125.0,40.5297,41.1398,40.4716,41.043,351125.0
2017-03-30 10:00:00,42.37,42.63,42.32,42.47,306716.0,41.0333,41.2851,40.9849,41.1302,306716.0
2017-03-30 10:30:00,42.48,42.64,42.42,42.61,248975.0,41.1398,41.2948,41.0817,41.2657,248975.0
2017-03-30 11:00:00,42.61,42.62,42.45,42.56,235808.0,41.2657,41.2754,41.1108,41.2173,235808.0
2017-03-30 11:30:00,42.56,42.61,42.19,42.24,289809.0,41.2173,41.2657,40.859,40.9074,289809.0
2017-03-30 12:00:00,42.24,42.34,42.19,42.34,128182.0,40.9074,41.0043,40.859,41.0043,128182.0
2017-03-30 12:30:00,42.35,42.37,42.19,42.28,138635.0,41.014,41.0333,40.859,40.9462,138635.0
2017-03-30 13:00:00,42.28,42.43,42.28,42.39,105054.0,40.9462,41.0914,40.9462,41.0527,105054.0
2017-03-30 13:30:00,42.39,42.54,42.34,42.46,140008.0,41.0527,41.198,41.0043,41.1205,140008.0
2017-03-30 14:00:00,42.46,42.56,42.44,42.55,123368.0,41.1205,41.2173,41.1011,41.2076,123368.0
2017-03-30 14:30:00,42.54,42.57,42.44,42.45,192466.0,41.198,41.227,41.1011,41.1108,192466.0
2017-03-30 15:00:00,42.45,42.55,42.44,42.52,208034.0,41.1108,41.2076,41.1011,41.1786,208034.0
2017-03-30 15:30:00,42.52,42.56,42.46,42.54,740529.0,41.1786,41.2173,41.1205,41.198,740529.0
2017-03-31 09:30:00,42.39,42.72,42.27,42.62,324441.0,41.0527,41.3723,40.9365,41.2754,324441.0
2017-03-31 10:00:00,42.62,42.7,42.5,42.58,276773.0,41.2754,41.3529,41.1592,41.2367,276773.0
2017-03-31 10:30:00,42.59,42.71,42.46,42.65,507398.0,41.2464,41.3626,41.1205,41.3045,507398.0
2017-03-31 11:00:00,42.64,42.94,42.61,42.86,429324.0,41.2948,41.5853,41.2657,41.5079,429324.0
2017-03-31 11:30:00,42.86,42.93,42.74,42.77,268370.0,41.5079,41.5757,41.3916,41.4207,268370.0
2017-03-31 12:00:00,42.76,42.77,42.47,42.58,377069.0,41.411,41.4207,41.1302,41.2367,377069.0
2017-03-31 12:30:00,42.59,42.6,42.42,42.51,248983.0,41.2464,41.2561,41.0817,41.1689,248983.0
2017-03-31 13:00:00,42.51,42.54,42.44,42.5,239180.0,41.1689,41.198,41.1011,41.1592,239180.0
2017-03-31 13:30:00,42.49,42.65,42.47,42.54,231681.0,41.1495,41.3045,41.1302,41.198,231681.0
2017-03-31 14:00:00,42.55,42.56,42.42,42.5,207310.0,41.2076,41.2173,41.0817,41.1592,207310.0
2017-03-31 14:30:00,42.5,42.54,42.45,42.5,193000.0,41.1592,41.198,41.1108,41.1592,193000.0
2017-03-31 15:00:00,42.5,42.56,42.39,42.39,298323.0,41.1592,41.2173,41.0527,41.0527,298323.0
2017-03-31 15:30:00,42.4,42.55,42.3,42.3,943504.0,41.0624,41.2076,40.9655,40.9655,943504.0
2017-04-03 09:30:00,42.33,42.57,42.11,42.17,344384.0,40.9946,41.227,40.7815,40.8396,344384.0
2017-04-03 10:00:00,42.16,42.24,41.86,42.04,349979.0,40.8299,40.9074,40.5394,40.7137,349979.0
2017-04-03 10:30:00,42.03,42.11,41.7,41.73,339787.0,40.704,40.7815,40.3845,40.4135,339787.0
2017-04-03 11:00:00,41.73,41.91,41.62,41.87,361537.0,40.4135,40.5878,40.307,40.5491,361537.0
2017-04-03 11:30:00,41.87,41.95,41.78,41.91,225862.0,40.5491,40.6266,40.4619,40.5878,225862.0
2017-04-03 12:00:00,41.92,42.03,41.81,42.0,179237.0,40.5975,40.704,40.491,40.675,179237.0
2017-04-03 12:30:00,42.01,42.1,41.95,42.07,115178.0,40.6847,40.7718,40.6266,40.7428,115178.0
2017-04-03 13:00:00,42.07,42.11,41.9,41.91,136378.0,40.7428,40.7815,40.5781,40.5878,136378.0
2017-04-03 13:30:00,41.91,41.91,41.79,41.86,283332.0,40.5878,40.5878,40.4716,40.5394,283332.0
2017-04-03 14:00:00,41.87,41.89,41.8,41.88,235556.0,40.5491,40.5685,40.4813,40.5588,235556.0
2017-04-03 14:30:00,41.87,42.24,41.85,42.13,254983.0,40.5491,40.9074,40.5297,40.8009,254983.0
2017-04-03 15:00:00,42.13,42.35,42.11,42.23,278649.0,40.8009,41.014,40.7815,40.8977,278649.0
2017-04-03 15:30:00,42.24,42.51,42.2,42.45,951488.0,40.9074,41.1689,40.8687,41.1108,951488.0
2017-04-04 09:30:00,42.09,42.23,41.55,41.99,775103.0,40.7622,40.8977,40.2392,40.6653,775103.0
2017-04-04 10:00:00,42.0,42.1,41.61,41.66,511617.0,40.675,40.7718,40.2973,40.3457,511617.0
2017-04-04 10:30:00,41.67,41.83,41.59,41.61,496899.0,40.3554,40.5104,40.2779,40.2973,496899.0
2017-04-04 11:00:00,41.61,41.71,41.48,41.49,411728.0,40.2973,40.3941,40.1714,40.1811,411728.0
2017-04-04 11:30:00,41.49,41.63,41.4,41.52,328314.0,40.1811,40.3167,40.0939,40.2101,328314.0
2017-04-04 12:00:00,41.51,41.6,41.42,41.46,165126.0,40.2005,40.2876,40.1133,40.152,165126.0
2017-04-04 12:30:00,41.47,41.57,41.43,41.44,129621.0,40.1617,40.2586,40.123,40.1327,129621.0
2017-04-04 13:00:00,41.45,41.58,41.41,41.53,216666.0,40.1423,40.2682,40.1036,40.2198,216666.0
2017-04-04 13:30:00,41.54,41.58,41.32,41.36,262202.0,40.2295,40.2682,40.0164,40.0552,262202.0
2017-04-04 14:00:00,41.36,41.36,41.12,41.15,626402.0,40.0552,40.0552,39.8228,39.8518,626402.0
2017-04-04 14:30:00,41.14,41.19,40.91,40.97,775670.0,39.8421,39.8905,39.6194,39.6775,775670.0
2017-04-04 15:00:00,40.97,41.05,40.89,40.93,575827.0,39.6775,39.755,39.6,39.6387,575827.0
2017-04-04 15:30:00,40.94,40.97,40.82,40.9,1368343.0,39.6484,39.6775,39.5322,39.6097,1368343.0
2017-04-05 09:30:00,41.15,41.49,41.06,41.36,891984.0,39.8518,40.1811,39.7646,40.0552,891984.0
2017-04-05 10:00:00,41.35,41.35,41.07,41.26,633471.0,40.0455,40.0455,39.7743,39.9583,633471.0
2017-04-05 10:30:00,41.25,42.1,41.24,41.91,801376.0,39.9487,40.7718,39.939,40.5878,801376.0
2017-04-05 11:00:00,41.93,41.94,41.67,41.72,418440.0,40.6072,40.6169,40.3554,40.4038,418440.0
2017-04-05 11:30:00,41.72,42.04,41.67,41.89,325682.0,40.4038,40.7137,40.3554,40.5685,325682.0
2017-04-05 12:00:00,41.9,42.03,41.89,41.96,209404.0,40.5781,40.704,40.5685,40.6363,209404.0
2017-04-05 12:30:00,41.97,41.99,41.78,41.8,201928.0,40.6459,40.6653,40.4619,40.4813,201928.0
2017-04-05 13:00:00,41.81,42.02,41.81,42.02,175807.0,40.491,40.6944,40.491,40.6944,175807.0
2017-04-05 13:30:00,42.02,42.13,41.97,42.04,429281.0,40.6944,40.8009,40.6459,40.7137,429281.0
2017-04-05 14:00:00,42.04,42.09,41.88,41.91,361005.0,40.7137,40.7622,40.5588,40.5878,361005.0
2017-04-05 14:30:00,41.92,41.92,41.49,41.55,429234.0,40.5975,40.5975,40.1811,40.2392,429234.0
2017-04-05 15:00:00,41.56,41.64,41.29,41.46,412272.0,40.2489,40.3263,39.9874,40.152,412272.0
2017-04-05 15:30:00,41.45,41.46,41.22,41.31,907727.0,40.1423,40.152,39.9196,40.0068,907727.0
2017-04-06 09:30:00,41.4,41.58,41.16,41.53,427396.0,40.0939,40.2682,39.8615,40.2198,427396.0
2017-04-06 10:00:00,41.53,41.71,41.47,41.57,258099.0,40.2198,40.3941,40.1617,40.2586,258099.0
2017-04-06 10:30:00,41.58,41.66,41.43,41.54,228935.0,40.2682,40.3457,40.123,40.2295,228935.0
2017-04-06 11:00:00,41.55,41.93,41.53,41.91,170975.0,40.2392,40.6072,40.2198,40.5878,170975.0
2017-04-06 11:30:00,41.92,41.94,41.72,41.77,192846.0,40.5975,40.6169,40.4038,40.4522,192846.0
2017-04-06 12:00:00,41.77,41.86,41.75,41.86,171477.0,40.4522,40.5394,40.4329,40.5394,171477.0
2017-04-06 12:30:00,41.87,41.88,41.68,41.7,190731.0,40.5491,40.5588,40.3651,40.3845,190731.0
2017-04-06 13:00:00,41.7,41.96,41.68,41.93,160638.0,40.3845,40.6363,40.3651,40.6072,160638.0
2017-04-06 13:30:00,41.93,41.95,41.82,41.87,108725.0,40.6072,40.6266,40.5007,40.5491,108725.0
2017-04-06 14:00:00,41.88,41.92,41.64,41.66,153289.0,40.5588,40.5975,40.3263,40.3457,153289.0
2017-04-06 14:30:00,41.65,41.71,41.44,41.47,237381.0,40.336,40.3941,40.1327,40.1617,237381.0
2017-04-06 15:00:00,41.48,41.66,41.43,41.61,314154.0,40.1714,40.3457,40.123,40.2973,314154.0
2017-04-06 15:30:00,41.61,41.74,41.55,41.73,550367.0,40.2973,40.4232,40.2392,40.4135,550367.0
2017-04-07 09:30:00,41.53,41.65,41.35,41.48,427206.0,40.2198,40.336,40.0455,40.1714,427206.0
2017-04-07 10:00:00,41.45,41.63,41.39,41.47,236089.0,40.1423,40.3167,40.0842,40.1617,236089.0
2017-04-07 10:30:00,41.47,41.5,41.33,41.35,301908.0,40.1617,40.1908,40.0261,40.0455,301908.0
2017-04-07 11:00:00,41.34,41.52,41.28,41.48,239975.0,40.0358,40.2101,39.9777,40.1714,239975.0
2017-04-07 11:30:00,41.48,41.61,41.43,41.61,155764.0,40.1714,40.2973,40.123,40.2973,155764.0
2017-04-07 12:00:00,41.61,41.88,41.59,41.76,163388.0,40.2973,40.5588,40.2779,40.4426,163388.0
2017-04-07 12:30:00,41.77,41.81,41.69,41.76,133773.0,40.4522,40.491,40.3748,40.4426,133773.0
2017-04-07 13:00:00,41.75,41.81,41.7,41.78,177736.0,40.4329,40.491,40.3845,40.4619,177736.0
2017-04-07 13:30:00,41.77,42.0,41.77,41.92,212408.0,40.4522,40.675,40.4522,40.5975,212408.0
2017-04-07 14:00:00,41.91,42.1,41.91,41.95,238340.0,40.5878,40.7718,40.5878,40.6266,238340.0
2017-04-07 14:30:00,41.95,41.95,41.82,41.89,208326.0,40.6266,40.6266,40.5007,40.5685,208326.0
2017-04-07 15:00:00,41.88,41.99,41.85,41.85,167721.0,40.5588,40.6653,40.5297,40.5297,167721.0
2017-04-07 15:30:00,41.86,41.87,41.79,41.8,678458.0,40.5394,40.5491,40.4716,40.4813,678458.0
2017-04-10 09:30:00,41.81,42.41,41.62,42.24,464623.0,40.491,41.0721,40.307,40.9074,464623.0
2017-04-10 10:00:00,42.23,42.33,42.18,42.21,285845.0,40.8977,40.9946,40.8493,40.8784,285845.0
2017-04-10 10:30:00,42.22,42.4,42.22,42.34,264779.0,40.8881,41.0624,40.8881,41.0043,264779.0
2017-04-10 11:00:00,42.33,42.47,42.33,42.39,214124.0,40.9946,41.1302,40.9946,41.0527,214124.0
2017-04-10 11:30:00,42.4,42.43,42.24,42.29,253622.0,41.0624,41.0914,40.9074,40.9558,253622.0
2017-04-10 12:00:00,42.29,42.37,42.09,42.14,238465.0,40.9558,41.0333,40.7622,40.8106,238465.0
2017-04-10 12:30:00,42.13,42.48,42.05,42.46,241687.0,40.8009,41.1398,40.7234,41.1205,241687.0
2017-04-10 13:00:00,42.45,42.54,42.38,42.42,201172.0,41.1108,41.198,41.043,41.0817,201172.0
2017-04-10 13:30:00,42.42,42.53,42.29,42.44,245390.0,41.0817,41.1883,40.9558,41.1011,245390.0
2017-04-10 14:00:00,42.43,42.58,42.31,42.5,197545.0,41.0914,41.2367,40.9752,41.1592,197545.0
2017-04-10 14:30:00,42.49,42.63,42.47,42.59,268842.0,41.1495,41.2851,41.1302,41.2464,268842.0
2017-04-10 15:00:00,42.58,42.67,42.36,42.42,369034.0,41.2367,41.3239,41.0236,41.0817,369034.0
2017-04-10 15:30:00,42.42,42.47,42.3,42.32,633514.0,41.0817,41.1302,40.9655,40.9849,633514.0
2017-04-11 09:30:00,42.78,43.04,42.41,42.56,1261299.0,41.4304,41.6822,41.0721,41.2173,1261299.0
2017-04-11 10:00:00,42.57,42.8,42.55,42.72,655664.0,41.227,41.4498,41.2076,41.3723,655664.0
2017-04-11 10:30:00,42.71,42.8,42.55,42.63,542373.0,41.3626,41.4498,41.2076,41.2851,542373.0
2017-04-11 11:00:00,42.62,42.76,42.5,42.75,441321.0,41.2754,41.411,41.1592,41.4013,441321.0
2017-04-11 11:30:00,42.75,42.95,42.66,42.91,466668.0,41.4013,41.595,41.3142,41.5563,466668.0
2017-04-11 12:00:00,42.92,43.2,42.87,43.11,629749.0,41.566,41.8371,41.5175,41.75,629749.0
2017-04-11 12:30:00,43.11,43.48,43.02,43.44,591913.0,41.75,42.1083,41.6628,42.0696,591913.0
2017-04-11 13:00:00,43.45,43.57,43.42,43.55,501236.0,42.0792,42.1955,42.0502,42.1761,501236.0
2017-04-11 13:30:00,43.55,43.63,43.39,43.62,514276.0,42.1761,42.2536,42.0211,42.2439,514276.0
2017-04-11 14:00:00,43.62,43.62,43.45,43.61,676786.0,42.2439,42.2439,42.0792,42.2342,676786.0
2017-04-11 14:30:00,43.6,43.82,43.56,43.78,535332.0,42.2245,42.4376,42.1858,42.3988,535332.0
2017-04-11 15:00:00,43.78,43.92,43.66,43.72,766256.0,42.3988,42.5344,42.2826,42.3407,766256.0
2017-04-11 15:30:00,43.72,43.95,43.68,43.94,1556952.0,42.3407,42.5635,42.302,42.5538,1556952.0
2017-04-12 09:30:00,44.79,45.35,44.69,45.0,2203052.0,43.377,43.9193,43.2801,43.5803,2203052.0
2017-04-12 10:00:00,44.98,45.2,44.8,44.81,732873.0,43.561,43.774,43.3867,43.3963,732873.0
2017-04-12 10:30:00,44.83,45.04,44.5,44.62,680621.0,43.4157,43.6191,43.0961,43.2123,680621.0
2017-04-12 11:00:00,44.63,44.64,44.31,44.33,417277.0,43.222,43.2317,42.9121,42.9315,417277.0
2017-04-12 11:30:00,44.33,44.4,44.2,44.39,325767.0,42.9315,42.9993,42.8056,42.9896,325767.0
2017-04-12 12:00:00,44.39,44.68,44.35,44.62,340076.0,42.9896,43.2704,42.9509,43.2123,340076.0
2017-04-12 12:30:00,44.61,44.69,44.41,44.45,321179.0,43.2027,43.2801,43.009,43.0477,321179.0
2017-04-12 13:00:00,44.45,44.63,44.43,44.59,183287.0,43.0477,43.222,43.0283,43.1833,183287.0
2017-04-12 13:30:00,44.59,44.76,44.53,44.65,413412.0,43.1833,43.3479,43.1252,43.2414,413412.0
2017-04-12 14:00:00,44.66,44.66,44.42,44.44,356247.0,43.2511,43.2511,43.0186,43.038,356247.0
2017-04-12 14:30:00,44.43,44.44,44.29,44.33,267759.0,43.0283,43.038,42.8927,42.9315,267759.0
2017-04-12 15:00:00,44.33,44.42,43.96,44.03,719863.0,42.9315,43.0186,42.5732,42.641,719863.0
2017-04-12 15:30:00,44.03,44.15,43.83,43.96,1472130.0,42.641,42.7572,42.4473,42.5732,1472130.0
2017-04-13 09:30:00,43.95,44.02,43.38,43.77,650714.0,42.5635,42.6313,42.0115,42.3892,650714.0
2017-04-13 10:00:00,43.78,43.94,43.53,43.65,484188.0,42.3988,42.5538,42.1567,42.2729,484188.0
2017-04-13 10:30:00,43.64,43.8,43.62,43.7,257068.0,42.2633,42.4182,42.2439,42.3214,257068.0
2017-04-13 11:00:00,43.7,43.81,43.66,43.76,263858.0,42.3214,42.4279,42.2826,42.3795,263858.0
2017-04-13 11:30:00,43.77,43.91,43.7,43.8,298599.0,42.3892,42.5247,42.3214,42.4182,298599.0
2017-04-13 12:00:00,43.79,43.79,43.49,43.65,294494.0,42.4085,42.4085,42.118,42.2729,294494.0
2017-04-13 12:30:00,43.65,43.73,43.48,43.56,180224.0,42.2729,42.3504,42.1083,42.1858,180224.0
2017-04-13 13:00:00,43.55,43.72,43.48,43.7,224526.0,42.1761,42.3407,42.1083,42.3214,224526.0
2017-04-13 13:30:00,43.7,43.85,43.53,43.57,351449.0,42.3214,42.4666,42.1567,42.1955,351449.0
2017-04-13 14:00:00,43.57,43.62,43.52,43.57,262027.0,42.1955,42.2439,42.147,42.1955,262027.0
2017-04-13 14:30:00,43.57,43.6,43.45,43.57,398748.0,42.1955,42.2245,42.0792,42.1955,398748.0
2017-04-13 15:00:00,43.56,43.59,43.41,43.46,369472.0,42.1858,42.2148,42.0405,42.0889,369472.0
2017-04-13 15:30:00,43.46,43.54,43.33,43.35,776101.0,42.0889,42.1664,41.963,41.9824,776101.0
2017-04-17 09:30:00,43.47,43.83,43.36,43.67,577700.0,42.0986,42.4473,41.9921,42.2923,577700.0
2017-04-17 10:00:00,43.67,43.83,43.67,43.78,234761.0,42.2923,42.4473,42.2923,42.3988,234761.0
2017-04-17 10:30:00,43.8,43.83,43.54,43.64,215635.0,42.4182,42.4473,42.1664,42.2633,215635.0
2017-04-17 11:00:00,43.65,43.83,43.57,43.8,302668.0,42.2729,42.4473,42.1955,42.4182,302668.0
2017-04-17 11:30:00,43.8,43.89,43.72,43.72,195086.0,42.4182,42.5054,42.3407,42.3407,195086.0
2017-04-17 12:00:00,43.72,43.8,43.69,43.72,166211.0,42.3407,42.4182,42.3117,42.3407,166211.0
2017-04-17 12:30:00,43.73,43.8,43.69,43.78,115879.0,42.3504,42.4182,42.3117,42.3988,115879.0
2017-04-17 13:00:00,43.78,43.9,43.73,43.87,144439.0,42.3988,42.5151,42.3504,42.486,144439.0
2017-04-17 13:30:00,43.88,43.92,43.72,43.72,161977.0,42.4957,42.5344,42.3407,42.3407,161977.0
2017-04-17 14:00:00,43.73,43.78,43.7,43.74,114738.0,42.3504,42.3988,42.3214,42.3601,114738.0
2017-04-17 14:30:00,43.74,43.95,43.73,43.87,228650.0,42.3601,42.5635,42.3504,42.486,228650.0
2017-04-17 15:00:00,43.88,44.06,43.84,44.03,279342.0,42.4957,42.67,42.4569,42.641,279342.0
2017-04-17 15:30:00,44.03,44.25,44.0,44.23,781339.0,42.641,42.854,42.6119,42.8346,781339.0
2017-04-18 09:30:00,44.03,44.53,44.01,44.38,582687.0,42.641,43.1252,42.6216,42.9799,582687.0
2017-04-18 10:00:00,44.39,44.41,44.0,44.17,331270.0,42.9896,43.009,42.6119,42.7765,331270.0
2017-04-18 10:30:00,44.17,44.31,43.96,44.01,325280.0,42.7765,42.9121,42.5732,42.6216,325280.0
2017-04-18 11:00:00,44.02,44.12,43.72,43.78,640134.0,42.6313,42.7281,42.3407,42.3988,640134.0
2017-04-18 11:30:00,43.79,43.79,43.6,43.61,244006.0,42.4085,42.4085,42.2245,42.2342,244006.0
2017-04-18 12:00:00,43.61,43.76,43.52,43.68,355853.0,42.2342,42.3795,42.147,42.302,355853.0
2017-04-18 12:30:00,43.66,43.73,43.43,43.61,366490.0,42.2826,42.3504,42.0599,42.2342,366490.0
2017-04-18 13:00:00,43.6,43.71,43.4,43.71,305279.0,42.2245,42.331,42.0308,42.331,305279.0
2017-04-18 13:30:00,43.7,43.84,43.67,43.82,219368.0,42.3214,42.4569,42.2923,42.4376,219368.0
2017-04-18 14:00:00,43.81,43.92,43.7,43.87,241988.0,42.4279,42.5344,42.3214,42.486,241988.0
2017-04-18 14:30:00,43.86,43.87,43.69,43.82,283585.0,42.4763,42.486,42.3117,42.4376,283585.0
2017-04-18 15:00:00,43.82,43.94,43.78,43.86,557388.0,42.4376,42.5538,42.3988,42.4763,557388.0
2017-04-18 15:30:00,43.85,44.03,43.8,43.81,733497.0,42.4666,42.641,42.4182,42.4279,733497.0
2017-04-19 09:30:00,44.06,44.5,43.9,44.43,684248.0,42.67,43.0961,42.5151,43.0283,684248.0
2017-04-19 10:00:00,44.45,44.66,44.34,44.6,684974.0,43.0477,43.2511,42.9412,43.193,684974.0
2017-04-19 10:30:00,44.59,44.61,44.45,44.54,368975.0,43.1833,43.2027,43.0477,43.1349,368975.0
2017-04-19 11:00:00,44.54,44.73,44.51,44.68,510729.0,43.1349,43.3189,43.1058,43.2704,510729.0
2017-04-19 11:30:00,44.68,44.76,44.59,44.73,325679.0,43.2704,43.3479,43.1833,43.3189,325679.0
2017-04-19 12:00:00,44.74,44.76,44.61,44.66,427940.0,43.3286,43.3479,43.2027,43.2511,427940.0
2017-04-19 12:30:00,44.65,44.76,44.62,44.72,237644.0,43.2414,43.3479,43.2123,43.3092,237644.0
2017-04-19 13:00:00,44.73,44.74,44.61,44.68,374551.0,43.3189,43.3286,43.2027,43.2704,374551.0
2017-04-19 13:30:00,44.68,44.75,44.6,44.71,337135.0,43.2704,43.3382,43.193,43.2995,337135.0
2017-04-19 14:00:00,44.71,44.78,44.65,44.7,459801.0,43.2995,43.3673,43.2414,43.2898,459801.0
2017-04-19 14:30:00,44.7,44.74,44.65,44.66,265168.0,43.2898,43.3286,43.2414,43.2511,265168.0
2017-04-19 15:00:00,44.66,44.69,44.49,44.49,466504.0,43.2511,43.2801,43.0864,43.0864,466504.0
2017-04-19 15:30:00,44.5,44.5,44.33,44.4,752461.0,43.0961,43.0961,42.9315,42.9993,752461.0
2017-04-20 09:30:00,44.68,45.04,44.56,44.94,498764.0,43.2704,43.6191,43.1542,43.5222,498764.0
2017-04-20 10:00:00,44.92,45.17,44.92,45.12,515906.0,43.5029,43.745,43.5029,43.6966,515906.0
2017-04-20 10:30:00,45.12,45.19,44.92,45.11,321172.0,43.6966,43.7644,43.5029,43.6869,321172.0
2017-04-20 11:00:00,45.11,45.18,45.03,45.15,257719.0,43.6869,43.7547,43.6094,43.7256,257719.0
2017-04-20 11:30:00,45.15,45.3,45.1,45.24,315160.0,43.7256,43.8709,43.6772,43.8128,315160.0
2017-04-20 12:00:00,45.25,45.38,45.23,45.24,344135.0,43.8225,43.9484,43.8031,43.8128,344135.0
2017-04-20 12:30:00,45.24,45.25,45.07,45.08,240926.0,43.8128,43.8225,43.6481,43.6578,240926.0
2017-04-20 13:00:00,45.09,45.2,45.08,45.18,158806.0,43.6675,43.774,43.6578,43.7547,158806.0
2017-04-20 13:30:00,45.18,45.28,45.09,45.26,193312.0,43.7547,43.8515,43.6675,43.8321,193312.0
2017-04-20 14:00:00,45.26,45.35,45.21,45.3,237070.0,43.8321,43.9193,43.7837,43.8709,237070.0
2017-04-20 14:30:00,45.3,45.38,45.25,45.3,261273.0,43.8709,43.9484,43.8225,43.8709,261273.0
2017-04-20 15:00:00,45.29,45.33,45.2,45.28,305368.0,43.8612,43.8999,43.774,43.8515,305368.0
2017-04-20 15:30:00,45.27,45.35,45.21,45.23,630984.0,43.8418,43.9193,43.7837,43.8031,630984.0
2017-04-21 09:30:00,45.47,45.5,45.17,45.37,475941.0,44.0355,44.0646,43.745,43.9387,475941.0
2017-04-21 10:00:00,45.38,45.43,45.11,45.13,397315.0,43.9484,43.9968,43.6869,43.7062,397315.0
2017-04-21 10:30:00,45.13,45.16,44.99,45.04,493629.0,43.7062,43.7353,43.5707,43.6191,493629.0
2017-04-21 11:00:00,45.03,45.33,44.98,45.29,309581.0,43.6094,43.8999,43.561,43.8612,309581.0
2017-04-21 11:30:00,45.28,45.29,45.14,45.21,243608.0,43.8515,43.8612,43.7159,43.7837,243608.0
2017-04-21 12:00:00,45.2,45.23,45.12,45.13,197276.0,43.774,43.8031,43.6966,43.7062,197276.0
2017-04-21 12:30:00,45.13,45.22,45.08,45.17,231356.0,43.7062,43.7934,43.6578,43.745,231356.0
2017-04-21 13:00:00,45.18,45.22,45.05,45.11,273678.0,43.7547,43.7934,43.6288,43.6869,273678.0
2017-04-21 13:30:00,45.1,45.27,45.09,45.24,156216.0,43.6772,43.8418,43.6675,43.8128,156216.0
2017-04-21 14:00:00,45.24,45.36,45.22,45.32,129450.0,43.8128,43.929,43.7934,43.8903,129450.0
2017-04-21 14:30:00,45.31,45.34,45.21,45.25,195338.0,43.8806,43.9096,43.7837,43.8225,195338.0
2017-04-21 15:00:00,45.25,45.33,45.19,45.32,326083.0,43.8225,43.8999,43.7644,43.8903,326083.0
2017-04-21 15:30:00,45.32,45.34,45.14,45.16,960994.0,43.8903,43.9096,43.7159,43.7353,960994.0
2017-04-24 09:30:00,45.5,46.35,45.47,46.23,1201436.0,44.0646,44.8878,44.0355,44.7715,1201436.0
2017-04-24 10:00:00,46.25,46.32,46.13,46.16,405492.0,44.7909,44.8587,44.6747,44.7038,405492.0
2017-04-24 10:30:00,46.16,46.2,46.06,46.18,386626.0,44.7038,44.7425,44.6069,44.7231,386626.0
2017-04-24 11:00:00,46.18,46.23,45.94,46.02,391895.0,44.7231,44.7715,44.4907,44.5682,391895.0
2017-04-24 11:30:00,46.02,46.22,46.01,46.13,305366.0,44.5682,44.7619,44.5585,44.6747,305366.0
2017-04-24 12:00:00,46.13,46.27,46.13,46.26,274337.0,44.6747,44.8103,44.6747,44.8006,274337.0
2017-04-24 12:30:00,46.26,46.3,46.13,46.16,243037.0,44.8006,44.8393,44.6747,44.7038,243037.0
2017-04-24 13:00:00,46.16,46.23,46.11,46.21,271032.0,44.7038,44.7715,44.6553,44.7522,271032.0
2017-04-24 13:30:00,46.22,46.28,46.17,46.25,226785.0,44.7619,44.82,44.7134,44.7909,226785.0
2017-04-24 14:00:00,46.25,46.34,46.24,46.34,206112.0,44.7909,44.8781,44.7812,44.8781,206112.0
2017-04-24 14:30:00,46.34,46.41,46.25,46.27,400958.0,44.8781,44.9459,44.7909,44.8103,400958.0
2017-04-24 15:00:00,46.28,46.36,46.23,46.33,244205.0,44.82,44.8974,44.7715,44.8684,244205.0
2017-04-24 15:30:00,46.33,46.44,46.29,46.43,879595.0,44.8684,44.9749,44.8297,44.9652,879595.0
2017-04-25 09:30:00,46.8,47.39,46.77,46.91,1088907.0,45.3236,45.8949,45.2945,45.4301,1088907.0
2017-04-25 10:00:00,46.91,47.07,46.82,46.84,587551.0,45.4301,45.585,45.3429,45.3623,587551.0
2017-04-25 10:30:00,46.84,46.88,46.61,46.61,378559.0,45.3623,45.401,45.1396,45.1396,378559.0
2017-04-25 11:00:00,46.61,46.7,46.51,46.51,384127.0,45.1396,45.2267,45.0427,45.0427,384127.0
2017-04-25 11:30:00,46.52,46.62,46.38,46.56,392833.0,45.0524,45.1492,44.9168,45.0911,392833.0
2017-04-25 12:00:00,46.56,46.62,46.48,46.54,249972.0,45.0911,45.1492,45.0137,45.0718,249972.0
2017-04-25 12:30:00,46.54,46.66,46.48,46.6,233500.0,45.0718,45.188,45.0137,45.1299,233500.0
2017-04-25 13:00:00,46.6,46.63,46.52,46.55,248519.0,45.1299,45.1589,45.0524,45.0814,248519.0
2017-04-25 13:30:00,46.56,46.56,46.48,46.52,217818.0,45.0911,45.0911,45.0137,45.0524,217818.0
2017-04-25 14:00:00,46.52,46.53,46.45,46.51,257166.0,45.0524,45.0621,44.9846,45.0427,257166.0
2017-04-25 14:30:00,46.51,46.65,46.48,46.64,242617.0,45.0427,45.1783,45.0137,45.1686,242617.0
2017-04-25 15:00:00,46.64,46.79,46.62,46.73,357078.0,45.1686,45.3139,45.1492,45.2558,357078.0
2017-04-25 15:30:00,46.73,46.74,46.57,46.61,739319.0,45.2558,45.2655,45.1008,45.1396,739319.0
2017-04-26 09:30:00,46.51,46.72,46.24,46.52,354295.0,45.0427,45.2461,44.7812,45.0524,354295.0
2017-04-26 10:00:00,46.52,46.69,46.42,46.48,313367.0,45.0524,45.217,44.9556,45.0137,313367.0
2017-04-26 10:30:00,46.5,46.68,46.5,46.65,269472.0,45.033,45.2073,45.033,45.1783,269472.0
2017-04-26 11:00:00,46.64,46.74,46.49,46.74,257874.0,45.1686,45.2655,45.0233,45.2655,257874.0
2017-04-26 11:30:00,46.73,46.9,46.61,46.62,333069.0,45.2558,45.4204,45.1396,45.1492,333069.0
2017-04-26 12:00:00,46.62,46.83,46.58,46.73,307007.0,45.1492,45.3526,45.1105,45.2558,307007.0
2017-04-26 12:30:00,46.74,46.89,46.68,46.73,257984.0,45.2655,45.4107,45.2073,45.2558,257984.0
2017-04-26 13:00:00,46.74,46.76,46.56,46.58,290269.0,45.2655,45.2848,45.0911,45.1105,290269.0
2017-04-26 13:30:00,46.57,46.76,46.52,46.61,289448.0,45.1008,45.2848,45.0524,45.1396,289448.0
2017-04-26 14:00:00,46.62,46.7,46.53,46.58,187086.0,45.1492,45.2267,45.0621,45.1105,187086.0
2017-04-26 14:30:00,46.57,46.88,46.56,46.84,326006.0,45.1008,45.401,45.0911,45.3623,326006.0
2017-04-26 15:00:00,46.84,46.89,46.74,46.78,458513.0,45.3623,45.4107,45.2655,45.3042,458513.0
2017-04-26 15:30:00,46.78,46.79,46.36,46.39,1586151.0,45.3042,45.3139,44.8974,44.9265,1586151.0
2017-04-27 09:30:00,43.91,43.91,42.41,43.07,5021795.0,42.5247,42.5247,41.0721,41.7112,5021795.0
2017-04-27 10:00:00,43.07,43.38,42.76,42.76,1926072.0,41.7112,42.0115,41.411,41.411,1926072.0
2017-04-27 10:30:00,42.77,43.3,42.72,43.02,1440416.0,41.4207,41.934,41.3723,41.6628,1440416.0
2017-04-27 11:00:00,43.01,43.32,42.99,43.25,958606.0,41.6531,41.9533,41.6338,41.8856,958606.0
2017-04-27 11:30:00,43.25,43.25,43.05,43.14,746426.0,41.8856,41.8856,41.6919,41.779,746426.0
2017-04-27 12:00:00,43.15,43.23,43.05,43.17,547069.0,41.7887,41.8662,41.6919,41.8081,547069.0
2017-04-27 12:30:00,43.17,44.06,43.17,44.02,1222633.0,41.8081,42.67,41.8081,42.6313,1222633.0
2017-04-27 13:00:00,44.03,44.21,43.88,44.06,964843.0,42.641,42.8153,42.4957,42.67,964843.0
2017-04-27 13:30:00,44.05,44.17,43.98,44.03,684834.0,42.6603,42.7765,42.5925,42.641,684834.0
2017-04-27 14:00:00,44.04,44.04,43.59,43.64,958806.0,42.6506,42.6506,42.2148,42.2633,958806.0
2017-04-27 14:30:00,43.64,43.88,43.64,43.77,643543.0,42.2633,42.4957,42.2633,42.3892,643543.0
2017-04-27 15:00:00,43.77,43.96,43.74,43.95,705811.0,42.3892,42.5732,42.3601,42.5635,705811.0
2017-04-27 15:30:00,43.95,44.12,43.92,43.98,1554093.0,42.5635,42.7281,42.5344,42.5925,1554093.0
2017-04-28 09:30:00,44.02,44.06,42.9,43.44,1696404.0,42.6313,42.67,41.5466,42.0696,1696404.0
2017-04-28 10:00:00,43.4,43.59,43.03,43.06,941102.0,42.0308,42.2148,41.6725,41.7016,941102.0
2017-04-28 10:30:00,43.07,43.1,42.94,43.0,861735.0,41.7112,41.7403,41.5853,41.6434,861735.0
2017-04-28 11:00:00,43.0,43.15,42.95,42.96,578570.0,41.6434,41.7887,41.595,41.6047,578570.0
2017-04-28 11:30:00,42.96,43.05,42.56,42.57,1508377.0,41.6047,41.6919,41.2173,41.227,1508377.0
2017-04-28 12:00:00,42.57,42.83,42.56,42.82,598873.0,41.227,41.4788,41.2173,41.4691,598873.0
2017-04-28 12:30:00,42.82,42.9,42.65,42.76,473530.0,41.4691,41.5466,41.3045,41.411,473530.0
2017-04-28 13:00:00,42.77,42.9,42.64,42.85,734010.0,41.4207,41.5466,41.2948,41.4982,734010.0
2017-04-28 13:30:00,42.84,43.15,42.65,42.76,959722.0,41.4885,41.7887,41.3045,41.411,959722.0
2017-04-28 14:00:00,42.75,42.85,42.72,42.84,860556.0,41.4013,41.4982,41.3723,41.4885,860556.0
2017-04-28 14:30:00,42.84,43.04,42.81,42.82,530118.0,41.4885,41.6822,41.4594,41.4691,530118.0
2017-04-28 15:00:00,42.82,42.9,42.65,42.72,546699.0,41.4691,41.5466,41.3045,41.3723,546699.0
2017-04-28 15:30:00,42.72,42.78,42.6,42.62,1623500.0,41.3723,41.4304,41.2561,41.2754,1623500.0
2017-05-01 09:30:00,42.76,42.96,42.45,42.53,678240.0,41.411,41.6047,41.1108,41.1883,678240.0
2017-05-01 10:00:00,42.51,42.6,42.45,42.52,475410.0,41.1689,41.2561,41.1108,41.1786,475410.0
2017-05-01 10:30:00,42.51,42.85,42.48,42.84,568365.0,41.1689,41.4982,41.1398,41.4885,568365.0
2017-05-01 11:00:00,42.84,42.94,42.62,42.64,344661.0,41.4885,41.5853,41.2754,41.2948,344661.0
2017-05-01 11:30:00,42.65,42.75,42.55,42.68,383097.0,41.3045,41.4013,41.2076,41.3335,383097.0
2017-05-01 12:00:00,42.69,42.81,42.61,42.64,376503.0,41.3432,41.4594,41.2657,41.2948,376503.0
2017-05-01 12:30:00,42.63,42.64,42.45,42.59,346425.0,41.2851,41.2948,41.1108,41.2464,346425.0
2017-05-01 13:00:00,42.6,42.65,42.52,42.61,396351.0,41.2561,41.3045,41.1786,41.2657,396351.0
2017-05-01 13:30:00,42.61,42.74,42.55,42.72,345834.0,41.2657,41.3916,41.2076,41.3723,345834.0
2017-05-01 14:00:00,42.72,42.75,42.57,42.58,522375.0,41.3723,41.4013,41.227,41.2367,522375.0
2017-05-01 14:30:00,42.57,42.65,42.48,42.51,613157.0,41.227,41.3045,41.1398,41.1689,613157.0
2017-05-01 15:00:00,42.52,42.58,42.27,42.36,907576.0,41.1786,41.2367,40.9365,41.0236,907576.0
2017-05-01 15:30:00,42.36,42.4,42.01,42.07,1921896.0,41.0236,41.0624,40.6847,40.7428,1921896.0
2017-05-02 09:30:00,42.06,42.91,42.05,42.74,1203974.0,40.7331,41.5563,40.7234,41.3916,1203974.0
2017-05-02 10:00:00,42.74,42.82,42.41,42.82,809117.0,41.3916,41.4691,41.0721,41.4691,809117.0
2017-05-02 10:30:00,42.82,42.92,42.71,42.8,571996.0,41.4691,41.566,41.3626,41.4498,571996.0
2017-05-02 11:00:00,42.8,43.0,42.77,42.99,540163.0,41.4498,41.6434,41.4207,41.6338,540163.0
2017-05-02 11:30:00,42.98,42.98,42.84,42.9,321704.0,41.6241,41.6241,41.4885,41.5466,321704.0
2017-05-02 12:00:00,42.91,43.19,42.9,43.15,750522.0,41.5563,41.8275,41.5466,41.7887,750522.0
2017-05-02 12:30:00,43.15,43.32,43.03,43.27,581086.0,41.7887,41.9533,41.6725,41.9049,581086.0
2017-05-02 13:00:00,43.26,43.63,43.21,43.6,674468.0,41.8952,42.2536,41.8468,42.2245,674468.0
2017-05-02 13:30:00,43.61,43.69,43.47,43.52,308690.0,42.2342,42.3117,42.0986,42.147,308690.0
2017-05-02 14:00:00,43.52,43.59,43.39,43.51,329770.0,42.147,42.2148,42.0211,42.1374,329770.0
2017-05-02 14:30:00,43.51,43.64,43.49,43.54,347350.0,42.1374,42.2633,42.118,42.1664,347350.0
2017-05-02 15:00:00,43.54,43.65,43.47,43.64,484410.0,42.1664,42.2729,42.0986,42.2633,484410.0
2017-05-02 15:30:00,43.64,43.91,43.62,43.86,1273673.0,42.2633,42.5247,42.2439,42.4763,1273673.0
2017-05-03 09:30:00,43.69,43.85,43.42,43.6,423378.0,42.3117,42.4666,42.0502,42.2245,423378.0
2017-05-03 10:00:00,43.61,43.85,43.5,43.71,462955.0,42.2342,42.4666,42.1277,42.331,462955.0
2017-05-03 10:30:00,43.71,43.85,43.6,43.75,377007.0,42.331,42.4666,42.2245,42.3698,377007.0
2017-05-03 11:00:00,43.75,43.89,43.73,43.86,334492.0,42.3698,42.5054,42.3504,42.4763,334492.0
2017-05-03 11:30:00,43.85,44.03,43.79,43.97,331218.0,42.4666,42.641,42.4085,42.5828,331218.0
2017-05-03 12:00:00,43.96,43.98,43.87,43.94,192601.0,42.5732,42.5925,42.486,42.5538,192601.0
2017-05-03 12:30:00,43.96,44.08,43.93,44.04,297038.0,42.5732,42.6894,42.5441,42.6506,297038.0
2017-05-03 13:00:00,44.04,44.17,44.03,44.08,291406.0,42.6506,42.7765,42.641,42.6894,291406.0
2017-05-03 13:30:00,44.08,44.11,43.9,43.97,218455.0,42.6894,42.7184,42.5151,42.5828,218455.0
2017-05-03 14:00:00,43.97,44.06,43.77,43.78,317171.0,42.5828,42.67,42.3892,42.3988,317171.0
2017-05-03 14:30:00,43.77,43.93,43.76,43.83,275332.0,42.3892,42.5441,42.3795,42.4473,275332.0
2017-05-03 15:00:00,43.82,43.94,43.82,43.84,260381.0,42.4376,42.5538,42.4376,42.4569,260381.0
2017-05-03 15:30:00,43.85,44.1,43.84,43.93,761129.0,42.4666,42.7087,42.4569,42.5441,761129.0
2017-05-04 09:30:00,44.18,44.39,43.81,43.87,556223.0,42.7862,42.9896,42.4279,42.486,556223.0
2017-05-04 10:00:00,43.86,43.92,43.52,43.75,371677.0,42.4763,42.5344,42.147,42.3698,371677.0
2017-05-04 10:30:00,43.75,43.75,43.5,43.54,318076.0,42.3698,42.3698,42.1277,42.1664,318076.0
2017-05-04 11:00:00,43.54,43.65,43.53,43.56,189664.0,42.1664,42.2729,42.1567,42.1858,189664.0
2017-05-04 11:30:00,43.56,43.58,43.34,43.37,351088.0,42.1858,42.2051,41.9727,42.0018,351088.0
2017-05-04 12:00:00,43.37,43.59,43.19,43.58,454210.0,42.0018,42.2148,41.8275,42.2051,454210.0
2017-05-04 12:30:00,43.58,43.62,43.48,43.53,154002.0,42.2051,42.2439,42.1083,42.1567,154002.0
2017-05-04 13:00:00,43.53,43.73,43.52,43.71,219291.0,42.1567,42.3504,42.147,42.331,219291.0
2017-05-04 13:30:00,43.72,43.75,43.64,43.7,144999.0,42.3407,42.3698,42.2633,42.3214,144999.0
2017-05-04 14:00:00,43.69,43.84,43.64,43.8,216326.0,42.3117,42.4569,42.2633,42.4182,216326.0
2017-05-04 14:30:00,43.79,43.93,43.75,43.84,255958.0,42.4085,42.5441,42.3698,42.4569,255958.0
2017-05-04 15:00:00,43.84,43.93,43.79,43.92,211431.0,42.4569,42.5441,42.4085,42.5344,211431.0
2017-05-04 15:30:00,43.92,43.95,43.87,43.91,488906.0,42.5344,42.5635,42.486,42.5247,488906.0
2017-05-05 09:30:00,44.0,44.42,43.94,44.26,518488.0,42.6119,43.0186,42.5538,42.8637,518488.0
2017-05-05 10:00:00,44.26,44.39,43.92,44.08,497300.0,42.8637,42.9896,42.5344,42.6894,497300.0
2017-05-05 10:30:00,44.09,44.12,43.91,44.03,263013.0,42.6991,42.7281,42.5247,42.641,263013.0
2017-05-05 11:00:00,44.03,44.17,43.94,43.98,276110.0,42.641,42.7765,42.5538,42.5925,276110.0
2017-05-05 11:30:00,43.97,44.02,43.9,43.94,188207.0,42.5828,42.6313,42.5151,42.5538,188207.0
2017-05-05 12:00:00,43.94,43.99,43.84,43.84,160790.0,42.5538,42.6022,42.4569,42.4569,160790.0
2017-05-05 12:30:00,43.83,43.87,43.77,43.85,218622.0,42.4473,42.486,42.3892,42.4666,218622.0
2017-05-05 13:00:00,43.85,43.94,43.81,43.91,135707.0,42.4666,42.5538,42.4279,42.5247,135707.0
2017-05-05 13:30:00,43.91,44.11,43.85,44.08,367343.0,42.5247,42.7184,42.4666,42.6894,367343.0
2017-05-05 14:00:00,44.08,44.28,44.07,44.23,269092.0,42.6894,42.8831,42.6797,42.8346,269092.0
2017-05-05 14:30:00,44.23,44.29,44.19,44.25,201066.0,42.8346,42.8927,42.7959,42.854,201066.0
2017-05-05 15:00:00,44.26,44.39,44.22,44.32,287304.0,42.8637,42.9896,42.825,42.9218,287304.0
2017-05-05 15:30:00,44.32,44.52,44.29,44.51,1210867.0,42.9218,43.1155,42.8927,43.1058,1210867.0
2017-05-08 09:30:00,44.6,44.94,44.51,44.77,832133.0,43.193,43.5222,43.1058,43.3576,832133.0
2017-05-08 10:00:00,44.78,44.83,44.7,44.81,294004.0,43.3673,43.4157,43.2898,43.3963,294004.0
2017-05-08 10:30:00,44.81,44.95,44.76,44.83,344817.0,43.3963,43.5319,43.3479,43.4157,344817.0
2017-05-08 11:00:00,44.82,44.9,44.79,44.86,254657.0,43.406,43.4835,43.377,43.4448,254657.0
2017-05-08 11:30:00,44.86,45.05,44.82,45.02,403748.0,43.4448,43.6288,43.406,43.5997,403748.0
2017-05-08 12:00:00,45.03,45.04,44.89,44.95,275318.0,43.6094,43.6191,43.4738,43.5319,275318.0
2017-05-08 12:30:00,44.95,44.96,44.86,44.9,658626.0,43.5319,43.5416,43.4448,43.4835,658626.0
2017-05-08 13:00:00,44.9,44.95,44.88,44.94,168298.0,43.4835,43.5319,43.4641,43.5222,168298.0
2017-05-08 13:30:00,44.94,44.95,44.84,44.87,149168.0,43.5222,43.5319,43.4254,43.4545,149168.0
2017-05-08 14:00:00,44.88,44.91,44.85,44.86,211774.0,43.4641,43.4932,43.4351,43.4448,211774.0
2017-05-08 14:30:00,44.86,44.91,44.84,44.89,252511.0,43.4448,43.4932,43.4254,43.4738,252511.0
2017-05-08 15:00:00,44.89,44.91,44.85,44.85,268853.0,43.4738,43.4932,43.4351,43.4351,268853.0
2017-05-08 15:30:00,44.86,44.98,44.76,44.94,818939.0,43.4448,43.561,43.3479,43.5222,818939.0
2017-05-09 09:30:00,45.41,46.22,45.25,46.05,1276250.0,43.9774,44.7619,43.8225,44.5972,1276250.0
2017-05-09 10:00:00,46.06,46.54,46.04,46.4,874875.0,44.6069,45.0718,44.5875,44.9362,874875.0
2017-05-09 10:30:00,46.4,46.62,46.31,46.57,622685.0,44.9362,45.1492,44.849,45.1008,622685.0
2017-05-09 11:00:00,46.57,46.81,46.53,46.8,473625.0,45.1008,45.3332,45.0621,45.3236,473625.0
2017-05-09 11:30:00,46.81,46.89,46.7,46.87,397688.0,45.3332,45.4107,45.2267,45.3914,397688.0
2017-05-09 12:00:00,46.87,46.95,46.77,46.94,399270.0,45.3914,45.4688,45.2945,45.4591,399270.0
2017-05-09 12:30:00,46.94,47.06,46.82,47.03,433297.0,45.4591,45.5754,45.3429,45.5463,433297.0
2017-05-09 13:00:00,47.04,47.3,47.03,47.23,603444.0,45.556,45.8078,45.5463,45.74,603444.0
2017-05-09 13:30:00,47.24,47.3,46.94,46.98,1083764.0,45.7497,45.8078,45.4591,45.4979,1083764.0
2017-05-09 14:00:00,46.97,47.06,46.89,46.91,381259.0,45.4882,45.5754,45.4107,45.4301,381259.0
2017-05-09 14:30:00,46.91,47.16,46.89,47.12,406948.0,45.4301,45.6722,45.4107,45.6335,406948.0
2017-05-09 15:00:00,47.12,47.26,47.1,47.13,539011.0,45.6335,45.7691,45.6141,45.6432,539011.0
2017-05-09 15:30:00,47.13,47.16,46.92,47.09,1875009.0,45.6432,45.6722,45.4398,45.6044,1875009.0
2017-05-10 09:30:00,47.03,47.41,46.67,47.27,457187.0,45.5463,45.9143,45.1977,45.7787,457187.0
2017-05-10 10:00:00,47.26,47.64,47.19,47.46,762164.0,45.7691,46.1371,45.7013,45.9627,762164.0
2017-05-10 10:30:00,47.46,47.77,47.4,47.74,674634.0,45.9627,46.263,45.9046,46.2339,674634.0
2017-05-10 11:00:00,47.74,47.78,47.51,47.61,391492.0,46.2339,46.2726,46.0112,46.108,391492.0
2017-05-10 11:30:00,47.61,47.61,47.36,47.46,341090.0,46.108,46.108,45.8659,45.9627,341090.0
2017-05-10 12:00:00,47.45,47.5,47.21,47.25,271384.0,45.9531,46.0015,45.7206,45.7594,271384.0
2017-05-10 12:30:00,47.25,47.39,47.23,47.26,202482.0,45.7594,45.8949,45.74,45.7691,202482.0
2017-05-10 13:00:00,47.27,47.29,47.17,47.21,294271.0,45.7787,45.7981,45.6819,45.7206,294271.0
2017-05-10 13:30:00,47.21,47.33,47.15,47.28,308604.0,45.7206,45.8368,45.6625,45.7884,308604.0
2017-05-10 14:00:00,47.27,47.33,47.2,47.25,514581.0,45.7787,45.8368,45.7109,45.7594,514581.0
2017-05-10 14:30:00,47.25,47.33,47.21,47.28,316830.0,45.7594,45.8368,45.7206,45.7884,316830.0
2017-05-10 15:00:00,47.28,47.31,47.18,47.19,586020.0,45.7884,45.8175,45.6916,45.7013,586020.0
2017-05-10 15:30:00,47.2,47.37,47.1,47.31,1368570.0,45.7109,45.8756,45.6141,45.8175,1368570.0
2017-05-11 09:30:00,47.21,47.24,45.92,46.02,1193173.0,45.7206,45.7497,44.4713,44.5682,1193173.0
2017-05-11 10:00:00,46.03,46.17,45.65,46.04,681845.0,44.5779,44.7134,44.2098,44.5875,681845.0
2017-05-11 10:30:00,46.04,46.38,46.02,46.32,536170.0,44.5875,44.9168,44.5682,44.8587,536170.0
2017-05-11 11:00:00,46.32,46.68,46.32,46.65,310466.0,44.8587,45.2073,44.8587,45.1783,310466.0
2017-05-11 11:30:00,46.66,46.81,46.6,46.81,241546.0,45.188,45.3332,45.1299,45.3332,241546.0
2017-05-11 12:00:00,46.82,46.96,46.7,46.94,225187.0,45.3429,45.4785,45.2267,45.4591,225187.0
2017-05-11 12:30:00,46.95,46.99,46.77,46.84,163746.0,45.4688,45.5076,45.2945,45.3623,163746.0
2017-05-11 13:00:00,46.81,46.96,46.8,46.84,161449.0,45.3332,45.4785,45.3236,45.3623,161449.0
2017-05-11 13:30:00,46.85,46.91,46.75,46.78,293260.0,45.372,45.4301,45.2751,45.3042,293260.0
2017-05-11 14:00:00,46.77,46.85,46.6,46.76,285925.0,45.2945,45.372,45.1299,45.2848,285925.0
2017-05-11 14:30:00,46.75,46.79,46.6,46.66,194712.0,45.2751,45.3139,45.1299,45.188,194712.0
2017-05-11 15:00:00,46.67,46.72,46.58,46.61,202620.0,45.1977,45.2461,45.1105,45.1396,202620.0
2017-05-11 15:30:00,46.61,46.78,46.5,46.53,825653.0,45.1396,45.3042,45.033,45.0621,825653.0
2017-05-12 09:30:00,46.26,46.44,45.9,46.15,385549.0,44.8984,45.0731,44.5489,44.7916,385549.0
2017-05-12 10:00:00,46.16,46.22,45.79,45.86,309616.0,44.8013,44.8595,44.4422,44.5101,309616.0
2017-05-12 10:30:00,45.86,46.16,45.8,46.08,295229.0,44.5101,44.8013,44.4519,44.7237,295229.0
2017-05-12 11:00:00,46.07,46.24,46.01,46.15,233576.0,44.7139,44.8789,44.6557,44.7916,233576.0
2017-05-12 11:30:00,46.15,46.2,45.92,45.92,142478.0,44.7916,44.8401,44.5684,44.5684,142478.0
2017-05-12 12:00:00,45.92,45.93,45.73,45.73,204910.0,44.5684,44.5781,44.384,44.384,204910.0
2017-05-12 12:30:00,45.74,45.89,45.73,45.85,219107.0,44.3937,44.5392,44.384,44.5004,219107.0
2017-05-12 13:00:00,45.84,45.88,45.76,45.78,147016.0,44.4907,44.5295,44.4131,44.4325,147016.0
2017-05-12 13:30:00,45.78,45.83,45.73,45.82,177101.0,44.4325,44.481,44.384,44.4713,177101.0
2017-05-12 14:00:00,45.82,45.88,45.77,45.84,138167.0,44.4713,44.5295,44.4228,44.4907,138167.0
2017-05-12 14:30:00,45.83,45.9,45.8,45.81,221422.0,44.481,44.5489,44.4519,44.4616,221422.0
2017-05-12 15:00:00,45.8,45.82,45.76,45.79,258627.0,44.4519,44.4713,44.4131,44.4422,258627.0
2017-05-12 15:30:00,45.79,45.87,45.73,45.83,575468.0,44.4422,44.5198,44.384,44.481,575468.0
2017-05-15 09:30:00,45.7,46.3,45.69,46.28,265909.0,44.3548,44.9372,44.3451,44.9178,265909.0
2017-05-15 10:00:00,46.29,46.61,46.27,46.6,277057.0,44.9275,45.2381,44.9081,45.2283,277057.0
2017-05-15 10:30:00,46.61,46.99,46.57,46.89,341837.0,45.2381,45.6069,45.1992,45.5098,341837.0
2017-05-15 11:00:00,46.89,46.9,46.68,46.82,259821.0,45.5098,45.5195,45.306,45.4419,259821.0
2017-05-15 11:30:00,46.81,46.9,46.74,46.86,169642.0,45.4322,45.5195,45.3642,45.4807,169642.0
2017-05-15 12:00:00,46.86,46.87,46.61,46.71,159953.0,45.4807,45.4904,45.2381,45.3351,159953.0
2017-05-15 12:30:00,46.71,46.91,46.7,46.84,181749.0,45.3351,45.5292,45.3254,45.4613,181749.0
2017-05-15 13:00:00,46.83,46.89,46.8,46.84,136482.0,45.4516,45.5098,45.4225,45.4613,136482.0
2017-05-15 13:30:00,46.84,46.87,46.79,46.79,159661.0,45.4613,45.4904,45.4128,45.4128,159661.0
2017-05-15 14:00:00,46.78,46.85,46.64,46.64,557816.0,45.403,45.471,45.2672,45.2672,557816.0
2017-05-15 14:30:00,46.64,46.8,46.62,46.69,256309.0,45.2672,45.4225,45.2478,45.3157,256309.0
2017-05-15 15:00:00,46.69,46.75,46.63,46.64,403930.0,45.3157,45.3739,45.2575,45.2672,403930.0
2017-05-15 15:30:00,46.64,46.75,46.62,46.68,770719.0,45.2672,45.3739,45.2478,45.306,770719.0
2017-05-16 09:30:00,46.79,46.92,46.17,46.42,525194.0,45.4128,45.5389,44.811,45.0536,525194.0
2017-05-16 10:00:00,46.42,46.78,46.4,46.49,309874.0,45.0536,45.403,45.0342,45.1216,309874.0
2017-05-16 10:30:00,46.5,46.75,46.47,46.63,323361.0,45.1313,45.3739,45.1022,45.2575,323361.0
2017-05-16 11:00:00,46.64,46.91,46.58,46.85,212449.0,45.2672,45.5292,45.2089,45.471,212449.0
2017-05-16 11:30:00,46.85,47.09,44.74,47.05,400109.0,45.471,45.7039,43.4231,45.6651,400109.0
2017-05-16 12:00:00,47.05,47.14,46.99,47.09,183028.0,45.6651,45.7525,45.6069,45.7039,183028.0
2017-05-16 12:30:00,47.09,47.09,46.84,46.85,137177.0,45.7039,45.7039,45.4613,45.471,137177.0
2017-05-16 13:00:00,46.85,47.07,46.8,46.89,274576.0,45.471,45.6845,45.4225,45.5098,274576.0
2017-05-16 13:30:00,46.89,47.02,46.82,46.82,210524.0,45.5098,45.636,45.4419,45.4419,210524.0
2017-05-16 14:00:00,46.83,47.03,46.73,46.79,313473.0,45.4516,45.6457,45.3545,45.4128,313473.0
2017-05-16 14:30:00,46.8,46.84,46.71,46.77,213184.0,45.4225,45.4613,45.3351,45.3933,213184.0
2017-05-16 15:00:00,46.78,46.91,46.76,46.85,284348.0,45.403,45.5292,45.3836,45.471,284348.0
2017-05-16 15:30:00,46.85,46.97,46.85,46.94,726383.0,45.471,45.5875,45.471,45.5583,726383.0
2017-05-17 09:30:00,46.25,46.56,45.92,45.95,593969.0,44.8886,45.1895,44.5684,44.5975,593969.0
2017-05-17 10:00:00,45.94,45.94,45.46,45.57,633191.0,44.5878,44.5878,44.1219,44.2287,633191.0
2017-05-17 10:30:00,45.54,45.66,45.17,45.21,452629.0,44.1995,44.316,43.8404,43.8793,452629.0
2017-05-17 11:00:00,45.21,45.41,45.04,45.31,575293.0,43.8793,44.0734,43.7143,43.9763,575293.0
2017-05-17 11:30:00,45.32,45.46,45.28,45.36,300636.0,43.986,44.1219,43.9472,44.0248,300636.0
2017-05-17 12:00:00,45.36,45.44,45.27,45.28,260758.0,44.0248,44.1025,43.9375,43.9472,260758.0
2017-05-17 12:30:00,45.29,45.45,45.2,45.41,396264.0,43.9569,44.1122,43.8696,44.0734,396264.0
2017-05-17 13:00:00,45.42,45.56,45.36,45.4,281906.0,44.0831,44.219,44.0248,44.0637,281906.0
2017-05-17 13:30:00,45.39,45.42,45.23,45.29,187810.0,44.054,44.0831,43.8987,43.9569,187810.0
2017-05-17 14:00:00,45.27,45.39,45.17,45.2,271677.0,43.9375,44.054,43.8404,43.8696,271677.0
2017-05-17 14:30:00,45.21,45.28,44.99,45.12,405804.0,43.8793,43.9472,43.6657,43.7919,405804.0
2017-05-17 15:00:00,45.12,45.27,45.05,45.09,625750.0,43.7919,43.9375,43.724,43.7628,625750.0
2017-05-17 15:30:00,45.09,45.22,44.88,44.93,1147488.0,43.7628,43.889,43.559,43.6075,1147488.0
2017-05-18 09:30:00,44.4,44.94,44.38,44.79,818993.0,43.0931,43.6172,43.0737,43.4716,818993.0
2017-05-18 10:00:00,44.8,45.38,44.8,45.26,502234.0,43.4813,44.0443,43.4813,43.9278,502234.0
2017-05-18 10:30:00,45.25,45.4,44.99,45.2,356791.0,43.9181,44.0637,43.6657,43.8696,356791.0
2017-05-18 11:00:00,45.2,45.35,45.15,45.26,212726.0,43.8696,44.0151,43.821,43.9278,212726.0
2017-05-18 11:30:00,45.27,45.33,44.98,45.0,190567.0,43.9375,43.9957,43.656,43.6754,190567.0
2017-05-18 12:00:00,45.0,45.07,44.89,44.99,315820.0,43.6754,43.7434,43.5687,43.6657,315820.0
2017-05-18 12:30:00,44.98,45.04,44.6,44.74,350847.0,43.656,43.7143,43.2872,43.4231,350847.0
2017-05-18 13:00:00,44.74,44.75,44.64,44.66,283078.0,43.4231,43.4328,43.326,43.3454,283078.0
2017-05-18 13:30:00,44.66,44.71,44.44,44.62,522427.0,43.3454,43.394,43.1319,43.3066,522427.0
2017-05-18 14:00:00,44.62,45.03,44.62,44.98,490749.0,43.3066,43.7046,43.3066,43.656,490749.0
2017-05-18 14:30:00,44.99,45.1,44.64,44.76,326542.0,43.6657,43.7725,43.326,43.4425,326542.0
2017-05-18 15:00:00,44.75,44.86,44.6,44.77,460482.0,43.4328,43.5396,43.2872,43.4522,460482.0
2017-05-18 15:30:00,44.78,44.87,44.62,44.65,1028302.0,43.4619,43.5493,43.3066,43.3357,1028302.0
2017-05-19 09:30:00,44.8,45.27,44.74,45.13,780074.0,43.4813,43.9375,43.4231,43.8016,780074.0
2017-05-19 10:00:00,45.12,45.38,45.07,45.14,398172.0,43.7919,44.0443,43.7434,43.8113,398172.0
2017-05-19 10:30:00,45.15,45.26,45.0,45.14,401681.0,43.821,43.9278,43.6754,43.8113,401681.0
2017-05-19 11:00:00,45.14,45.16,45.05,45.1,313291.0,43.8113,43.8307,43.724,43.7725,313291.0
2017-05-19 11:30:00,45.1,45.22,45.04,45.13,292680.0,43.7725,43.889,43.7143,43.8016,292680.0
2017-05-19 12:00:00,45.13,45.16,44.99,45.11,298949.0,43.8016,43.8307,43.6657,43.7822,298949.0
2017-05-19 12:30:00,45.11,45.19,45.02,45.07,369958.0,43.7822,43.8598,43.6949,43.7434,369958.0
2017-05-19 13:00:00,45.06,45.07,44.85,44.86,345950.0,43.7337,43.7434,43.5299,43.5396,345950.0
2017-05-19 13:30:00,44.86,45.11,44.82,45.08,393731.0,43.5396,43.7822,43.5007,43.7531,393731.0
2017-05-19 14:00:00,45.08,45.25,45.08,45.2,324567.0,43.7531,43.9181,43.7531,43.8696,324567.0
2017-05-19 14:30:00,45.21,45.29,45.17,45.22,375736.0,43.8793,43.9569,43.8404,43.889,375736.0
2017-05-19 15:00:00,45.22,45.28,45.09,45.25,538725.0,43.889,43.9472,43.7628,43.9181,538725.0
2017-05-19 15:30:00,45.25,45.35,45.19,45.22,1069722.0,43.9181,44.0151,43.8598,43.889,1069722.0
2017-05-22 09:30:00,45.31,45.98,45.31,45.87,371519.0,43.9763,44.6266,43.9763,44.5198,371519.0
2017-05-22 10:00:00,45.88,46.05,45.79,45.96,615382.0,44.5295,44.6945,44.4422,44.6072,615382.0
2017-05-22 10:30:00,45.95,45.95,45.69,45.88,417135.0,44.5975,44.5975,44.3451,44.5295,417135.0
2017-05-22 11:00:00,45.88,46.09,45.86,46.06,207649.0,44.5295,44.7334,44.5101,44.7042,207649.0
2017-05-22 11:30:00,46.06,46.1,45.95,46.04,96523.0,44.7042,44.7431,44.5975,44.6848,96523.0
2017-05-22 12:00:00,46.04,46.16,45.98,46.08,110634.0,44.6848,44.8013,44.6266,44.7237,110634.0
2017-05-22 12:30:00,46.08,46.11,45.97,45.97,138533.0,44.7237,44.7528,44.6169,44.6169,138533.0
2017-05-22 13:00:00,45.98,46.07,45.94,46.06,92116.0,44.6266,44.7139,44.5878,44.7042,92116.0
2017-05-22 13:30:00,46.07,46.09,46.02,46.05,130936.0,44.7139,44.7334,44.6654,44.6945,130936.0
2017-05-22 14:00:00,46.05,46.1,45.89,45.98,191778.0,44.6945,44.7431,44.5392,44.6266,191778.0
2017-05-22 14:30:00,45.98,46.12,45.98,46.12,185498.0,44.6266,44.7625,44.6266,44.7625,185498.0
2017-05-22 15:00:00,46.11,46.24,46.1,46.15,517893.0,44.7528,44.8789,44.7431,44.7916,517893.0
2017-05-22 15:30:00,46.15,46.25,46.1,46.21,763908.0,44.7916,44.8886,44.7431,44.8498,763908.0
2017-05-23 09:30:00,46.27,46.45,45.94,46.39,344891.0,44.9081,45.0828,44.5878,45.0245,344891.0
2017-05-23 10:00:00,46.37,46.49,46.25,46.44,177528.0,45.0051,45.1216,44.8886,45.0731,177528.0
2017-05-23 10:30:00,46.43,46.56,46.25,46.31,207207.0,45.0633,45.1895,44.8886,44.9469,207207.0
2017-05-23 11:00:00,46.32,46.39,46.2,46.38,132953.0,44.9566,45.0245,44.8401,45.0148,132953.0
2017-05-23 11:30:00,46.38,46.58,46.35,46.42,214036.0,45.0148,45.2089,44.9857,45.0536,214036.0
2017-05-23 12:00:00,46.43,46.54,46.38,46.44,126602.0,45.0633,45.1701,45.0148,45.0731,126602.0
2017-05-23 12:30:00,46.45,46.55,46.44,46.48,90965.0,45.0828,45.1798,45.0731,45.1119,90965.0
2017-05-23 13:00:00,46.48,46.58,46.46,46.53,115839.0,45.1119,45.2089,45.0925,45.1604,115839.0
2017-05-23 13:30:00,46.53,46.69,46.52,46.6,189179.0,45.1604,45.3157,45.1507,45.2283,189179.0
2017-05-23 14:00:00,46.61,46.67,46.56,46.61,119300.0,45.2381,45.2963,45.1895,45.2381,119300.0
2017-05-23 14:30:00,46.6,46.66,46.55,46.65,114288.0,45.2283,45.2866,45.1798,45.2769,114288.0
2017-05-23 15:00:00,46.65,46.68,46.49,46.6,197857.0,45.2769,45.306,45.1216,45.2283,197857.0
2017-05-23 15:30:00,46.59,46.67,46.52,46.67,530805.0,45.2186,45.2963,45.1507,45.2963,530805.0
2017-05-24 09:30:00,46.74,47.16,46.7,47.05,484374.0,45.3642,45.7719,45.3254,45.6651,484374.0
2017-05-24 10:00:00,47.05,47.39,47.05,47.32,545430.0,45.6651,45.9951,45.6651,45.9272,545430.0
2017-05-24 10:30:00,47.32,47.43,47.13,47.16,616276.0,45.9272,46.0339,45.7427,45.7719,616276.0
2017-05-24 11:00:00,47.16,47.17,46.78,46.78,363774.0,45.7719,45.7816,45.403,45.403,363774.0
2017-05-24 11:30:00,46.79,46.87,46.72,46.79,114387.0,45.4128,45.4904,45.3448,45.4128,114387.0
2017-05-24 12:00:00,46.79,46.82,46.65,46.68,148354.0,45.4128,45.4419,45.2769,45.306,148354.0
2017-05-24 12:30:00,46.68,46.87,46.68,46.83,101041.0,45.306,45.4904,45.306,45.4516,101041.0
2017-05-24 13:00:00,46.84,46.85,46.75,46.78,75067.0,45.4613,45.471,45.3739,45.403,75067.0
2017-05-24 13:30:00,46.79,46.88,46.78,46.84,81719.0,45.4128,45.5001,45.403,45.4613,81719.0
2017-05-24 14:00:00,46.85,46.94,46.82,46.9,154490.0,45.471,45.5583,45.4419,45.5195,154490.0
2017-05-24 14:30:00,46.89,46.91,46.74,46.79,116298.0,45.5098,45.5292,45.3642,45.4128,116298.0
2017-05-24 15:00:00,46.79,46.83,46.66,46.69,176234.0,45.4128,45.4516,45.2866,45.3157,176234.0
2017-05-24 15:30:00,46.69,46.84,46.69,46.78,444381.0,45.3157,45.4613,45.3157,45.403,444381.0
2017-05-25 09:30:00,46.99,47.42,46.82,47.26,451354.0,45.6069,46.0242,45.4419,45.8689,451354.0
2017-05-25 10:00:00,47.26,47.4,47.09,47.19,294982.0,45.8689,46.0048,45.7039,45.801,294982.0
2017-05-25 10:30:00,47.2,47.3,47.13,47.27,197506.0,45.8107,45.9077,45.7427,45.8786,197506.0
2017-05-25 11:00:00,47.27,47.34,47.22,47.33,148895.0,45.8786,45.9466,45.8301,45.9369,148895.0
2017-05-25 11:30:00,47.33,47.34,47.13,47.23,161633.0,45.9369,45.9466,45.7427,45.8398,161633.0
2017-05-25 12:00:00,47.23,47.38,47.2,47.34,279168.0,45.8398,45.9854,45.8107,45.9466,279168.0
2017-05-25 12:30:00,47.34,47.54,47.3,47.5,401691.0,45.9466,46.1407,45.9077,46.1019,401691.0
2017-05-25 13:00:00,47.5,47.64,47.49,47.63,180256.0,46.1019,46.2377,46.0921,46.228,180256.0
2017-05-25 13:30:00,47.63,47.65,47.51,47.63,173829.0,46.228,46.2474,46.1116,46.228,173829.0
2017-05-25 14:00:00,47.61,47.71,47.6,47.65,244018.0,46.2086,46.3057,46.1989,46.2474,244018.0
2017-05-25 14:30:00,47.64,47.85,47.6,47.83,300981.0,46.2377,46.4416,46.1989,46.4221,300981.0
2017-05-25 15:00:00,47.84,47.9,47.78,47.89,425608.0,46.4318,46.4901,46.3736,46.4804,425608.0
2017-05-25 15:30:00,47.89,48.12,47.83,48.02,1288199.0,46.4804,46.7036,46.4221,46.6065,1288199.0
2017-05-26 09:30:00,47.79,48.45,47.72,48.43,499380.0,46.3833,47.0239,46.3154,47.0045,499380.0
2017-05-26 10:00:00,48.4,48.58,48.26,48.55,535387.0,46.9754,47.1501,46.8395,47.1209,535387.0
2017-05-26 10:30:00,48.55,48.56,48.26,48.38,353477.0,47.1209,47.1307,46.8395,46.956,353477.0
2017-05-26 11:00:00,48.38,48.74,48.38,48.73,416286.0,46.956,47.3054,46.956,47.2956,416286.0
2017-05-26 11:30:00,48.73,48.82,48.51,48.55,408908.0,47.2956,47.383,47.0821,47.1209,408908.0
2017-05-26 12:00:00,48.56,48.74,48.55,48.7,316724.0,47.1307,47.3054,47.1209,47.2665,316724.0
2017-05-26 12:30:00,48.7,48.71,48.46,48.59,254218.0,47.2665,47.2762,47.0336,47.1598,254218.0
2017-05-26 13:00:00,48.58,48.67,48.51,48.66,163828.0,47.1501,47.2374,47.0821,47.2277,163828.0
2017-05-26 13:30:00,48.66,48.72,48.57,48.68,316244.0,47.2277,47.2859,47.1404,47.2471,316244.0
2017-05-26 14:00:00,48.68,48.75,48.61,48.69,198185.0,47.2471,47.3151,47.1792,47.2568,198185.0
2017-05-26 14:30:00,48.69,48.76,48.62,48.7,238064.0,47.2568,47.3248,47.1889,47.2665,238064.0
2017-05-26 15:00:00,48.71,48.72,48.58,48.65,345922.0,47.2762,47.2859,47.1501,47.218,345922.0
2017-05-26 15:30:00,48.65,48.81,48.65,48.73,899604.0,47.218,47.3733,47.218,47.2956,899604.0
2017-05-30 09:30:00,48.4,48.55,47.79,48.26,522601.0,46.9754,47.1209,46.3833,46.8395,522601.0
2017-05-30 10:00:00,48.28,48.32,47.92,48.08,520176.0,46.8589,46.8977,46.5095,46.6648,520176.0
2017-05-30 10:30:00,48.08,48.18,47.91,48.02,311764.0,46.6648,46.7618,46.4998,46.6065,311764.0
2017-05-30 11:00:00,48.02,48.09,47.97,48.05,283222.0,46.6065,46.6745,46.558,46.6357,283222.0
2017-05-30 11:30:00,48.05,48.09,47.86,48.05,253921.0,46.6357,46.6745,46.4513,46.6357,253921.0
2017-05-30 12:00:00,48.06,48.17,47.99,48.03,150850.0,46.6454,46.7521,46.5774,46.6163,150850.0
2017-05-30 12:30:00,48.03,48.57,47.95,48.43,422788.0,46.6163,47.1404,46.5386,47.0045,422788.0
2017-05-30 13:00:00,48.43,48.58,48.21,48.32,370295.0,47.0045,47.1501,46.791,46.8977,370295.0
2017-05-30 13:30:00,48.33,48.39,48.27,48.33,225812.0,46.9074,46.9657,46.8492,46.9074,225812.0
2017-05-30 14:00:00,48.33,48.35,48.16,48.19,195210.0,46.9074,46.9268,46.7424,46.7715,195210.0
2017-05-30 14:30:00,48.18,48.25,48.13,48.21,226295.0,46.7618,46.8298,46.7133,46.791,226295.0
2017-05-30 15:00:00,48.22,48.27,48.1,48.1,302153.0,46.8007,46.8492,46.6842,46.6842,302153.0
2017-05-30 15:30:00,48.1,48.11,47.92,47.95,927437.0,46.6842,46.6939,46.5095,46.5386,927437.0
2017-05-31 09:30:00,48.2,48.48,47.53,47.66,531335.0,46.7812,47.053,46.131,46.2571,531335.0
2017-05-31 10:00:00,47.67,47.85,47.56,47.84,224084.0,46.2668,46.4416,46.1601,46.4318,224084.0
2017-05-31 10:30:00,47.83,48.07,47.8,48.05,204534.0,46.4221,46.6551,46.393,46.6357,204534.0
2017-05-31 11:00:00,48.05,48.09,47.69,47.86,237823.0,46.6357,46.6745,46.2863,46.4513,237823.0
2017-05-31 11:30:00,47.87,47.98,47.76,47.91,129033.0,46.461,46.5677,46.3542,46.4998,129033.0
2017-05-31 12:00:00,47.91,48.04,47.9,47.98,106581.0,46.4998,46.626,46.4901,46.5677,106581.0
2017-05-31 12:30:00,47.97,48.1,47.94,48.0,152091.0,46.558,46.6842,46.5289,46.5871,152091.0
2017-05-31 13:00:00,48.01,48.08,47.95,47.96,79503.0,46.5968,46.6648,46.5386,46.5483,79503.0
2017-05-31 13:30:00,47.96,48.05,47.94,48.04,145450.0,46.5483,46.6357,46.5289,46.626,145450.0
2017-05-31 14:00:00,48.03,48.18,47.96,48.12,189778.0,46.6163,46.7618,46.5483,46.7036,189778.0
2017-05-31 14:30:00,48.11,48.34,48.1,48.25,356743.0,46.6939,46.9171,46.6842,46.8298,356743.0
2017-05-31 15:00:00,48.25,48.43,48.22,48.4,262810.0,46.8298,47.0045,46.8007,46.9754,262810.0
2017-05-31 15:30:00,48.4,48.45,48.3,48.41,658081.0,46.9754,47.0239,46.8783,46.9851,658081.0
2017-06-01 09:30:00,48.5,49.16,48.3,49.13,530715.0,47.0724,47.713,46.8783,47.6839,530715.0
2017-06-01 10:00:00,49.12,49.36,49.03,49.27,420037.0,47.6742,47.9071,47.5868,47.8198,420037.0
2017-06-01 10:30:00,49.25,49.25,48.87,48.99,358196.0,47.8003,47.8003,47.4315,47.548,358196.0
2017-06-01 11:00:00,49.0,49.05,48.92,49.04,228185.0,47.5577,47.6062,47.4801,47.5965,228185.0
2017-06-01 11:30:00,49.05,49.17,49.03,49.08,215299.0,47.6062,47.7227,47.5868,47.6353,215299.0
2017-06-01 12:00:00,49.09,49.22,49.07,49.11,207780.0,47.6451,47.7712,47.6256,47.6645,207780.0
2017-06-01 12:30:00,49.11,49.19,49.09,49.17,167427.0,47.6645,47.7421,47.6451,47.7227,167427.0
2017-06-01 13:00:00,49.18,49.36,49.18,49.28,251830.0,47.7324,47.9071,47.7324,47.8295,251830.0
2017-06-01 13:30:00,49.27,49.34,49.19,49.2,167890.0,47.8198,47.8877,47.7421,47.7518,167890.0
2017-06-01 14:00:00,49.21,49.3,49.2,49.24,114104.0,47.7615,47.8489,47.7518,47.7906,114104.0
2017-06-01 14:30:00,49.24,49.27,49.12,49.14,176217.0,47.7906,47.8198,47.6742,47.6936,176217.0
2017-06-01 15:00:00,49.13,49.16,49.01,49.16,301668.0,47.6839,47.713,47.5674,47.713,301668.0
2017-06-01 15:30:00,49.16,49.19,48.98,49.05,614433.0,47.713,47.7421,47.5383,47.6062,614433.0
2017-06-02 09:30:00,49.54,50.47,49.37,50.31,2109207.0,48.0818,48.9844,47.9168,48.8291,2109207.0
2017-06-02 10:00:00,50.31,50.36,49.84,49.87,695957.0,48.8291,48.8777,48.373,48.4021,695957.0
2017-06-02 10:30:00,49.86,50.24,49.82,50.2,430214.0,48.3924,48.7612,48.3536,48.7224,430214.0
2017-06-02 11:00:00,50.2,50.36,50.02,50.16,601236.0,48.7224,48.8777,48.5477,48.6836,601236.0
2017-06-02 11:30:00,50.16,50.2,50.0,50.1,269268.0,48.6836,48.7224,48.5283,48.6253,269268.0
2017-06-02 12:00:00,50.11,50.12,49.78,49.9,331048.0,48.635,48.6447,48.3147,48.4312,331048.0
2017-06-02 12:30:00,49.9,49.9,49.62,49.82,385877.0,48.4312,48.4312,48.1595,48.3536,385877.0
2017-06-02 13:00:00,49.82,49.97,49.79,49.88,224822.0,48.3536,48.4992,48.3244,48.4118,224822.0
2017-06-02 13:30:00,49.87,49.95,49.8,49.93,174597.0,48.4021,48.4797,48.3342,48.4603,174597.0
2017-06-02 14:00:00,49.94,49.96,49.77,49.78,150709.0,48.47,48.4894,48.305,48.3147,150709.0
2017-06-02 14:30:00,49.79,49.89,49.65,49.7,235486.0,48.3244,48.4215,48.1886,48.2371,235486.0
2017-06-02 15:00:00,49.69,49.73,49.51,49.52,309291.0,48.2274,48.2662,48.0527,48.0624,309291.0
2017-06-02 15:30:00,49.53,49.63,49.46,49.51,888378.0,48.0721,48.1692,48.0042,48.0527,888378.0
2017-06-05 09:30:00,49.53,49.88,49.4,49.64,560155.0,48.0721,48.4118,47.9459,48.1789,560155.0
2017-06-05 10:00:00,49.58,49.76,49.58,49.68,341460.0,48.1206,48.2953,48.1206,48.2177,341460.0
2017-06-05 10:30:00,49.68,49.95,49.61,49.92,259313.0,48.2177,48.4797,48.1497,48.4506,259313.0
2017-06-05 11:00:00,49.93,49.94,49.79,49.88,191829.0,48.4603,48.47,48.3244,48.4118,191829.0
2017-06-05 11:30:00,49.87,49.88,49.65,49.75,350137.0,48.4021,48.4118,48.1886,48.2856,350137.0
2017-06-05 12:00:00,49.74,49.87,49.73,49.85,179752.0,48.2759,48.4021,48.2662,48.3827,179752.0
2017-06-05 12:30:00,49.85,49.9,49.8,49.87,175520.0,48.3827,48.4312,48.3342,48.4021,175520.0
2017-06-05 13:00:00,49.86,49.89,49.67,49.75,136959.0,48.3924,48.4215,48.208,48.2856,136959.0
2017-06-05 13:30:00,49.75,49.77,49.66,49.7,181428.0,48.2856,48.305,48.1983,48.2371,181428.0
2017-06-05 14:00:00,49.7,49.81,49.67,49.71,174581.0,48.2371,48.3439,48.208,48.2468,174581.0
2017-06-05 14:30:00,49.71,49.89,49.7,49.82,164888.0,48.2468,48.4215,48.2371,48.3536,164888.0
2017-06-05 15:00:00,49.82,49.82,49.62,49.64,270188.0,48.3536,48.3536,48.1595,48.1789,270188.0
2017-06-05 15:30:00,49.64,49.82,49.61,49.74,690996.0,48.1789,48.3536,48.1497,48.2759,690996.0
2017-06-06 09:30:00,49.47,50.05,49.32,50.01,591555.0,48.0139,48.5768,47.8683,48.538,591555.0
2017-06-06 10:00:00,50.0,50.1,49.82,50.05,322923.0,48.5283,48.6253,48.3536,48.5768,322923.0
2017-06-06 10:30:00,50.05,50.09,49.9,49.91,228288.0,48.5768,48.6156,48.4312,48.4409,228288.0
2017-06-06 11:00:00,49.92,49.95,49.77,49.88,195220.0,48.4506,48.4797,48.305,48.4118,195220.0
2017-06-06 11:30:00,49.87,49.95,49.75,49.79,137834.0,48.4021,48.4797,48.2856,48.3244,137834.0
2017-06-06 12:00:00,49.8,49.88,49.76,49.84,175469.0,48.3342,48.4118,48.2953,48.373,175469.0
2017-06-06 12:30:00,49.84,49.98,49.84,49.95,164839.0,48.373,48.5089,48.373,48.4797,164839.0
2017-06-06 13:00:00,49.95,49.96,49.78,49.79,90805.0,48.4797,48.4894,48.3147,48.3244,90805.0
2017-06-06 13:30:00,49.79,49.79,49.64,49.68,113082.0,48.3244,48.3244,48.1789,48.2177,113082.0
2017-06-06 14:00:00,49.68,49.81,49.66,49.68,160783.0,48.2177,48.3439,48.1983,48.2177,160783.0
2017-06-06 14:30:00,49.68,49.82,49.66,49.73,324226.0,48.2177,48.3536,48.1983,48.2662,324226.0
2017-06-06 15:00:00,49.73,49.76,49.65,49.66,328570.0,48.2662,48.2953,48.1886,48.1983,328570.0
2017-06-06 15:30:00,49.67,49.79,49.61,49.74,739264.0,48.208,48.3244,48.1497,48.2759,739264.0
2017-06-07 09:30:00,49.44,49.82,48.8,49.63,769764.0,47.9848,48.3536,47.3636,48.1692,769764.0
2017-06-07 10:00:00,49.66,49.71,49.4,49.54,183954.0,48.1983,48.2468,47.9459,48.0818,183954.0
2017-06-07 10:30:00,49.54,50.17,49.5,50.16,516596.0,48.0818,48.6933,48.043,48.6836,516596.0
2017-06-07 11:00:00,50.16,50.3,50.09,50.23,286258.0,48.6836,48.8194,48.6156,48.7515,286258.0
2017-06-07 11:30:00,50.23,50.25,49.96,50.04,342932.0,48.7515,48.7709,48.4894,48.5671,342932.0
2017-06-07 12:00:00,50.04,50.04,49.78,49.89,171049.0,48.5671,48.5671,48.3147,48.4215,171049.0
2017-06-07 12:30:00,49.89,50.16,49.86,49.95,342739.0,48.4215,48.6836,48.3924,48.4797,342739.0
2017-06-07 13:00:00,49.95,50.25,49.94,50.24,132661.0,48.4797,48.7709,48.47,48.7612,132661.0
2017-06-07 13:30:00,50.24,50.45,50.2,50.42,419591.0,48.7612,48.965,48.7224,48.9359,419591.0
2017-06-07 14:00:00,50.42,50.56,50.34,50.56,622439.0,48.9359,49.0718,48.8583,49.0718,622439.0
2017-06-07 14:30:00,50.57,50.84,50.52,50.71,557704.0,49.0815,49.3435,49.033,49.2174,557704.0
2017-06-07 15:00:00,50.71,50.89,50.7,50.88,509414.0,49.2174,49.3921,49.2077,49.3824,509414.0
2017-06-07 15:30:00,50.87,50.91,50.77,50.85,1386158.0,49.3727,49.4115,49.2756,49.3532,1386158.0
2017-06-08 09:30:00,50.86,51.0,50.52,50.59,447297.0,49.363,49.4988,49.033,49.1009,447297.0
2017-06-08 10:00:00,50.6,50.91,50.41,50.76,526084.0,49.1106,49.4115,48.9262,49.2659,526084.0
2017-06-08 10:30:00,50.74,51.22,50.73,51.06,646930.0,49.2465,49.7124,49.2368,49.5571,646930.0
2017-06-08 11:00:00,51.07,51.2,50.89,51.18,356341.0,49.5668,49.6929,49.3921,49.6735,356341.0
2017-06-08 11:30:00,51.18,51.33,51.07,51.27,323369.0,49.6735,49.8191,49.5668,49.7609,323369.0
2017-06-08 12:00:00,51.28,51.52,51.26,51.36,351132.0,49.7706,50.0035,49.7512,49.8482,351132.0
2017-06-08 12:30:00,51.36,51.62,51.36,51.57,335763.0,49.8482,50.1006,49.8482,50.0521,335763.0
2017-06-08 13:00:00,51.57,51.69,51.46,51.64,309375.0,50.0521,50.1685,49.9453,50.12,309375.0
2017-06-08 13:30:00,51.64,51.87,51.6,51.74,404266.0,50.12,50.3432,50.0812,50.2171,404266.0
2017-06-08 14:00:00,51.74,51.77,51.22,51.3,408514.0,50.2171,50.2462,49.7124,49.79,408514.0
2017-06-08 14:30:00,51.28,51.47,51.21,51.27,299302.0,49.7706,49.955,49.7027,49.7609,299302.0
2017-06-08 15:00:00,51.27,51.37,51.12,51.27,327184.0,49.7609,49.8579,49.6153,49.7609,327184.0
2017-06-08 15:30:00,51.28,51.48,51.22,51.43,873302.0,49.7706,49.9647,49.7124,49.9162,873302.0
2017-06-09 09:30:00,51.57,51.95,51.16,51.48,828516.0,50.0521,50.4209,49.6541,49.9647,828516.0
2017-06-09 10:00:00,51.47,51.67,51.36,51.45,266057.0,49.955,50.1491,49.8482,49.9356,266057.0
2017-06-09 10:30:00,51.47,51.72,51.47,51.67,491811.0,49.955,50.1976,49.955,50.1491,491811.0
2017-06-09 11:00:00,51.67,51.86,51.49,51.54,319891.0,50.1491,50.3335,49.9744,50.0229,319891.0
2017-06-09 11:30:00,51.55,51.69,51.45,51.59,586036.0,50.0326,50.1685,49.9356,50.0715,586036.0
2017-06-09 12:00:00,51.6,51.77,51.53,51.7,180638.0,50.0812,50.2462,50.0132,50.1782,180638.0
2017-06-09 12:30:00,51.7,51.71,51.42,51.45,265152.0,50.1782,50.1879,49.9065,49.9356,265152.0
2017-06-09 13:00:00,51.44,51.5,51.33,51.41,243220.0,49.9259,49.9841,49.8191,49.8968,243220.0
2017-06-09 13:30:00,51.41,51.42,50.79,50.8,507794.0,49.8968,49.9065,49.295,49.3047,507794.0
2017-06-09 14:00:00,50.82,50.93,50.65,50.65,376579.0,49.3241,49.4309,49.1591,49.1591,376579.0
2017-06-09 14:30:00,50.65,50.76,50.3,50.3,501708.0,49.1591,49.2659,48.8194,48.8194,501708.0
2017-06-09 15:00:00,50.31,50.68,50.28,50.67,502978.0,48.8291,49.1883,48.8,49.1785,502978.0
2017-06-09 15:30:00,50.67,50.68,50.25,50.26,1275939.0,49.1785,49.1883,48.7709,48.7806,1275939.0
2017-06-12 09:30:00,50.1,50.22,48.78,48.89,1397699.0,48.6253,48.7418,47.3442,47.4509,1397699.0
2017-06-12 10:00:00,48.88,48.92,48.1,48.54,1236993.0,47.4412,47.4801,46.6842,47.1112,1236993.0
2017-06-12 10:30:00,48.54,48.83,48.24,48.79,864954.0,47.1112,47.3927,46.8201,47.3539,864954.0
2017-06-12 11:00:00,48.78,49.43,48.74,49.24,570359.0,47.3442,47.975,47.3054,47.7906,570359.0
2017-06-12 11:30:00,49.23,49.34,48.87,49.04,373803.0,47.7809,47.8877,47.4315,47.5965,373803.0
2017-06-12 12:00:00,49.04,49.33,48.97,49.15,280439.0,47.5965,47.878,47.5286,47.7033,280439.0
2017-06-12 12:30:00,49.15,49.44,49.13,49.18,302757.0,47.7033,47.9848,47.6839,47.7324,302757.0
2017-06-12 13:00:00,49.19,49.25,49.01,49.19,237179.0,47.7421,47.8003,47.5674,47.7421,237179.0
2017-06-12 13:30:00,49.19,49.21,49.02,49.14,211998.0,47.7421,47.7615,47.5771,47.6936,211998.0
2017-06-12 14:00:00,49.13,49.38,49.11,49.27,208533.0,47.6839,47.9265,47.6645,47.8198,208533.0
2017-06-12 14:30:00,49.27,49.35,49.21,49.28,226301.0,47.8198,47.8974,47.7615,47.8295,226301.0
2017-06-12 15:00:00,49.27,49.34,49.18,49.25,273968.0,47.8198,47.8877,47.7324,47.8003,273968.0
2017-06-12 15:30:00,49.25,49.53,49.24,49.48,913131.0,47.8003,48.0721,47.7906,48.0236,913131.0
2017-06-13 09:30:00,49.56,49.91,49.4,49.57,688742.0,48.1012,48.4409,47.9459,48.1109,688742.0
2017-06-13 10:00:00,49.56,49.65,49.33,49.4,421014.0,48.1012,48.1886,47.878,47.9459,421014.0
2017-06-13 10:30:00,49.41,49.46,49.09,49.14,264335.0,47.9556,48.0042,47.6451,47.6936,264335.0
2017-06-13 11:00:00,49.13,49.49,49.12,49.21,255240.0,47.6839,48.0333,47.6742,47.7615,255240.0
2017-06-13 11:30:00,49.22,49.34,49.12,49.3,212788.0,47.7712,47.8877,47.6742,47.8489,212788.0
2017-06-13 12:00:00,49.3,49.35,49.14,49.15,122122.0,47.8489,47.8974,47.6936,47.7033,122122.0
2017-06-13 12:30:00,49.15,49.23,49.02,49.03,154264.0,47.7033,47.7809,47.5771,47.5868,154264.0
2017-06-13 13:00:00,49.02,49.17,48.88,48.93,235542.0,47.5771,47.7227,47.4412,47.4898,235542.0
2017-06-13 13:30:00,48.92,49.01,48.84,48.91,259869.0,47.4801,47.5674,47.4024,47.4704,259869.0
2017-06-13 14:00:00,48.91,49.01,48.9,48.96,178363.0,47.4704,47.5674,47.4606,47.5189,178363.0
2017-06-13 14:30:00,48.97,49.0,48.84,48.89,163460.0,47.5286,47.5577,47.4024,47.4509,163460.0
2017-06-13 15:00:00,48.9,49.45,48.9,49.45,464381.0,47.4606,47.9945,47.4606,47.9945,464381.0
2017-06-13 15:30:00,49.44,49.64,49.4,49.46,1136273.0,47.9848,48.1789,47.9459,48.0042,1136273.0
2017-06-14 09:30:00,49.64,49.64,48.97,49.34,304316.0,48.1789,48.1789,47.5286,47.8877,304316.0
2017-06-14 10:00:00,49.34,49.48,49.14,49.3,199493.0,47.8877,48.0236,47.6936,47.8489,199493.0
2017-06-14 10:30:00,49.3,49.5,49.29,49.36,199493.0,47.8489,48.043,47.8392,47.9071,199493.0
2017-06-14 11:00:00,49.37,49.49,49.3,49.48,198009.0,47.9168,48.0333,47.8489,48.0236,198009.0
2017-06-14 11:30:00,49.48,49.72,49.46,49.61,299515.0,48.0236,48.2565,48.0042,48.1497,299515.0
2017-06-14 12:00:00,49.6,49.7,49.48,49.64,217333.0,48.14,48.2371,48.0236,48.1789,217333.0
2017-06-14 12:30:00,49.64,49.79,49.64,49.66,199049.0,48.1789,48.3244,48.1789,48.1983,199049.0
2017-06-14 13:00:00,49.66,49.74,49.57,49.59,89110.0,48.1983,48.2759,48.1109,48.1303,89110.0
2017-06-14 13:30:00,49.6,49.76,49.52,49.64,164829.0,48.14,48.2953,48.0624,48.1789,164829.0
2017-06-14 14:00:00,49.64,49.72,49.38,49.53,224064.0,48.1789,48.2565,47.9265,48.0721,224064.0
2017-06-14 14:30:00,49.53,49.56,49.07,49.22,523635.0,48.0721,48.1012,47.6256,47.7712,523635.0
2017-06-14 15:00:00,49.22,49.25,48.89,49.23,350357.0,47.7712,47.8003,47.4509,47.7809,350357.0
2017-06-14 15:30:00,49.23,49.43,49.19,49.4,508369.0,47.7809,47.975,47.7421,47.9459,508369.0
2017-06-15 09:30:00,49.14,49.32,48.6,48.81,583181.0,47.6936,47.8683,47.1695,47.3733,583181.0
2017-06-15 10:00:00,48.8,48.87,48.37,48.65,473878.0,47.3636,47.4315,46.9462,47.218,473878.0
2017-06-15 10:30:00,48.64,48.86,48.61,48.84,339176.0,47.2083,47.4218,47.1792,47.4024,339176.0
2017-06-15 11:00:00,48.83,49.12,48.82,49.12,272503.0,47.3927,47.6742,47.383,47.6742,272503.0
2017-06-15 11:30:00,49.11,49.14,49.0,49.08,190837.0,47.6645,47.6936,47.5577,47.6353,190837.0
2017-06-15 12:00:00,49.08,49.13,48.93,49.06,125226.0,47.6353,47.6839,47.4898,47.6159,125226.0
2017-06-15 12:30:00,49.06,49.07,48.95,49.02,347764.0,47.6159,47.6256,47.5092,47.5771,347764.0
2017-06-15 13:00:00,49.02,49.06,48.88,48.91,140921.0,47.5771,47.6159,47.4412,47.4704,140921.0
2017-06-15 13:30:00,48.91,48.96,48.83,48.88,176343.0,47.4704,47.5189,47.3927,47.4412,176343.0
2017-06-15 14:00:00,48.86,49.12,48.84,49.07,169357.0,47.4218,47.6742,47.4024,47.6256,169357.0
2017-06-15 14:30:00,49.07,49.11,48.87,48.92,236489.0,47.6256,47.6645,47.4315,47.4801,236489.0
2017-06-15 15:00:00,48.93,49.21,48.93,49.2,342903.0,47.4898,47.7615,47.4898,47.7518,342903.0
2017-06-15 15:30:00,49.19,49.19,49.04,49.12,667854.0,47.7421,47.7421,47.5965,47.6742,667854.0
2017-06-16 09:30:00,48.9,49.45,48.73,49.05,1219381.0,47.4606,47.9945,47.2956,47.6062,1219381.0
2017-06-16 10:00:00,49.03,49.06,48.81,48.96,205080.0,47.5868,47.6159,47.3733,47.5189,205080.0
2017-06-16 10:30:00,48.95,48.98,48.73,48.8,211224.0,47.5092,47.5383,47.2956,47.3636,211224.0
2017-06-16 11:00:00,48.79,48.91,48.67,48.9,156051.0,47.3539,47.4704,47.2374,47.4606,156051.0
2017-06-16 11:30:00,48.9,49.06,48.87,48.98,149330.0,47.4606,47.6159,47.4315,47.5383,149330.0
2017-06-16 12:00:00,48.98,49.02,48.9,48.95,107048.0,47.5383,47.5771,47.4606,47.5092,107048.0
2017-06-16 12:30:00,48.96,48.99,48.82,48.83,102010.0,47.5189,47.548,47.383,47.3927,102010.0
2017-06-16 13:00:00,48.83,48.89,48.77,48.85,127208.0,47.3927,47.4509,47.3345,47.4121,127208.0
2017-06-16 13:30:00,48.84,48.93,48.74,48.92,162267.0,47.4024,47.4898,47.3054,47.4801,162267.0
2017-06-16 14:00:00,48.93,48.93,48.77,48.79,163840.0,47.4898,47.4898,47.3345,47.3539,163840.0
2017-06-16 14:30:00,48.79,48.88,48.78,48.86,187617.0,47.3539,47.4412,47.3442,47.4218,187617.0
2017-06-16 15:00:00,48.86,48.91,48.76,48.86,240881.0,47.4218,47.4704,47.3248,47.4218,240881.0
2017-06-16 15:30:00,48.87,48.87,48.62,48.78,808009.0,47.4315,47.4315,47.1889,47.3442,808009.0
2017-06-19 09:30:00,49.08,49.33,48.81,49.14,333141.0,47.6353,47.878,47.3733,47.6936,333141.0
2017-06-19 10:00:00,49.14,49.39,49.06,49.23,226839.0,47.6936,47.9362,47.6159,47.7809,226839.0
2017-06-19 10:30:00,49.23,49.37,49.16,49.32,231053.0,47.7809,47.9168,47.713,47.8683,231053.0
2017-06-19 11:00:00,49.31,49.39,49.25,49.25,192481.0,47.8586,47.9362,47.8003,47.8003,192481.0
2017-06-19 11:30:00,49.25,49.3,49.19,49.28,206152.0,47.8003,47.8489,47.7421,47.8295,206152.0
2017-06-19 12:00:00,49.29,49.43,49.28,49.33,176774.0,47.8392,47.975,47.8295,47.878,176774.0
2017-06-19 12:30:00,49.33,49.41,49.23,49.37,139005.0,47.878,47.9556,47.7809,47.9168,139005.0
2017-06-19 13:00:00,49.38,49.48,49.37,49.44,157145.0,47.9265,48.0236,47.9168,47.9848,157145.0
2017-06-19 13:30:00,49.44,49.58,49.43,49.45,151398.0,47.9848,48.1206,47.975,47.9945,151398.0
2017-06-19 14:00:00,49.45,49.5,49.36,49.48,210977.0,47.9945,48.043,47.9071,48.0236,210977.0
2017-06-19 14:30:00,49.47,49.53,49.3,49.35,337682.0,48.0139,48.0721,47.8489,47.8974,337682.0
2017-06-19 15:00:00,49.36,49.57,49.36,49.52,285605.0,47.9071,48.1109,47.9071,48.0624,285605.0
2017-06-19 15:30:00,49.51,49.72,49.49,49.66,936954.0,48.0527,48.2565,48.0333,48.1983,936954.0
2017-06-20 09:30:00,49.22,49.36,48.96,48.96,715618.0,47.7712,47.9071,47.5189,47.5189,715618.0
2017-06-20 10:00:00,48.97,49.06,48.74,48.74,441883.0,47.5286,47.6159,47.3054,47.3054,441883.0
2017-06-20 10:30:00,48.74,49.01,48.7,48.75,352474.0,47.3054,47.5674,47.2665,47.3151,352474.0
2017-06-20 11:00:00,48.76,48.77,48.37,48.38,474017.0,47.3248,47.3345,46.9462,46.956,474017.0
2017-06-20 11:30:00,48.39,48.58,48.36,48.53,347844.0,46.9657,47.1501,46.9365,47.1015,347844.0
2017-06-20 12:00:00,48.52,48.66,48.36,48.4,313539.0,47.0918,47.2277,46.9365,46.9754,313539.0
2017-06-20 12:30:00,48.4,48.7,48.31,48.68,237460.0,46.9754,47.2665,46.888,47.2471,237460.0
2017-06-20 13:00:00,48.68,48.74,48.56,48.59,171645.0,47.2471,47.3054,47.1307,47.1598,171645.0
2017-06-20 13:30:00,48.59,48.61,48.43,48.46,142233.0,47.1598,47.1792,47.0045,47.0336,142233.0
2017-06-20 14:00:00,48.47,48.51,48.24,48.26,229774.0,47.0433,47.0821,46.8201,46.8395,229774.0
2017-06-20 14:30:00,48.26,48.33,48.18,48.27,417143.0,46.8395,46.9074,46.7618,46.8492,417143.0
2017-06-20 15:00:00,48.27,48.36,48.17,48.26,287727.0,46.8492,46.9365,46.7521,46.8395,287727.0
2017-06-20 15:30:00,48.25,48.26,48.01,48.03,803349.0,46.8298,46.8395,46.5968,46.6163,803349.0
2017-06-21 09:30:00,48.33,48.46,48.16,48.29,305909.0,46.9074,47.0336,46.7424,46.8686,305909.0
2017-06-21 10:00:00,48.29,48.48,48.16,48.26,238284.0,46.8686,47.053,46.7424,46.8395,238284.0
2017-06-21 10:30:00,48.25,48.49,48.22,48.3,275899.0,46.8298,47.0627,46.8007,46.8783,275899.0
2017-06-21 11:00:00,48.3,48.4,48.13,48.4,225266.0,46.8783,46.9754,46.7133,46.9754,225266.0
2017-06-21 11:30:00,48.41,48.49,48.35,48.44,120717.0,46.9851,47.0627,46.9268,47.0142,120717.0
2017-06-21 12:00:00,48.43,48.44,48.27,48.3,103354.0,47.0045,47.0142,46.8492,46.8783,103354.0
2017-06-21 12:30:00,48.29,48.36,48.22,48.23,147865.0,46.8686,46.9365,46.8007,46.8104,147865.0
2017-06-21 13:00:00,48.24,48.44,48.17,48.35,149747.0,46.8201,47.0142,46.7521,46.9268,149747.0
2017-06-21 13:30:00,48.35,48.51,48.33,48.46,279850.0,46.9268,47.0821,46.9074,47.0336,279850.0
2017-06-21 14:00:00,48.45,48.48,48.37,48.42,135862.0,47.0239,47.053,46.9462,46.9948,135862.0
2017-06-21 14:30:00,48.41,48.63,48.41,48.57,200888.0,46.9851,47.1986,46.9851,47.1404,200888.0
2017-06-21 15:00:00,48.57,48.64,48.49,48.64,192419.0,47.1404,47.2083,47.0627,47.2083,192419.0
2017-06-21 15:30:00,48.63,48.64,48.36,48.44,564623.0,47.1986,47.2083,46.9365,47.0142,564623.0
2017-06-22 09:30:00,50.51,50.56,49.51,49.52,1979042.0,49.0233,49.0718,48.0527,48.0624,1979042.0
2017-06-22 10:00:00,49.53,49.99,49.28,49.29,1381611.0,48.0721,48.5186,47.8295,47.8392,1381611.0
2017-06-22 10:30:00,49.29,49.73,49.14,49.34,863477.0,47.8392,48.2662,47.6936,47.8877,863477.0
2017-06-22 11:00:00,49.34,49.4,48.92,49.08,633909.0,47.8877,47.9459,47.4801,47.6353,633909.0
2017-06-22 11:30:00,49.08,49.18,48.88,48.93,387965.0,47.6353,47.7324,47.4412,47.4898,387965.0
2017-06-22 12:00:00,48.92,49.05,48.85,49.0,222896.0,47.4801,47.6062,47.4121,47.5577,222896.0
2017-06-22 12:30:00,49.01,49.03,48.79,48.88,353569.0,47.5674,47.5868,47.3539,47.4412,353569.0
2017-06-22 13:00:00,48.87,48.98,48.84,48.97,294097.0,47.4315,47.5383,47.4024,47.5286,294097.0
2017-06-22 13:30:00,48.96,49.0,48.87,48.88,250587.0,47.5189,47.5577,47.4315,47.4412,250587.0
2017-06-22 14:00:00,48.88,48.99,48.82,48.99,191770.0,47.4412,47.548,47.383,47.548,191770.0
2017-06-22 14:30:00,49.0,49.1,48.85,48.91,364778.0,47.5577,47.6548,47.4121,47.4704,364778.0
2017-06-22 15:00:00,48.91,49.0,48.89,48.94,225493.0,47.4704,47.5577,47.4509,47.4995,225493.0
2017-06-22 15:30:00,48.94,48.99,48.85,48.97,892119.0,47.4995,47.548,47.4121,47.5286,892119.0
2017-06-23 09:30:00,48.89,49.1,48.47,48.67,334863.0,47.4509,47.6548,47.0433,47.2374,334863.0
2017-06-23 10:00:00,48.67,48.97,48.65,48.86,255456.0,47.2374,47.5286,47.218,47.4218,255456.0
2017-06-23 10:30:00,48.87,49.02,48.76,48.92,234931.0,47.4315,47.5771,47.3248,47.4801,234931.0
2017-06-23 11:00:00,48.92,48.92,48.62,48.65,238408.0,47.4801,47.4801,47.1889,47.218,238408.0
2017-06-23 11:30:00,48.65,48.79,48.62,48.62,157479.0,47.218,47.3539,47.1889,47.1889,157479.0
2017-06-23 12:00:00,48.61,48.94,48.56,48.93,222616.0,47.1792,47.4995,47.1307,47.4898,222616.0
2017-06-23 12:30:00,48.93,48.93,48.67,48.74,143960.0,47.4898,47.4898,47.2374,47.3054,143960.0
2017-06-23 13:00:00,48.73,48.86,48.66,48.81,158114.0,47.2956,47.4218,47.2277,47.3733,158114.0
2017-06-23 13:30:00,48.81,48.83,48.72,48.8,115850.0,47.3733,47.3927,47.2859,47.3636,115850.0
2017-06-23 14:00:00,48.79,48.79,48.61,48.63,157780.0,47.3539,47.3539,47.1792,47.1986,157780.0
2017-06-23 14:30:00,48.64,48.71,48.6,48.66,128844.0,47.2083,47.2762,47.1695,47.2277,128844.0
2017-06-23 15:00:00,48.65,48.71,48.47,48.53,201926.0,47.218,47.2762,47.0433,47.1015,201926.0
2017-06-23 15:30:00,48.52,48.78,48.51,48.63,1367549.0,47.0918,47.3442,47.0821,47.1986,1367549.0
2017-06-26 09:30:00,48.81,49.78,48.76,49.68,671189.0,47.3733,48.3147,47.3248,48.2177,671189.0
2017-06-26 10:00:00,49.68,49.76,49.4,49.47,353830.0,48.2177,48.2953,47.9459,48.0139,353830.0
2017-06-26 10:30:00,49.47,49.47,48.84,48.92,521195.0,48.0139,48.0139,47.4024,47.4801,521195.0
2017-06-26 11:00:00,48.91,48.95,48.53,48.66,303658.0,47.4704,47.5092,47.1015,47.2277,303658.0
2017-06-26 11:30:00,48.67,48.86,48.66,48.74,216283.0,47.2374,47.4218,47.2277,47.3054,216283.0
2017-06-26 12:00:00,48.74,48.93,48.7,48.87,249544.0,47.3054,47.4898,47.2665,47.4315,249544.0
2017-06-26 12:30:00,48.88,48.9,48.72,48.83,129523.0,47.4412,47.4606,47.2859,47.3927,129523.0
2017-06-26 13:00:00,48.83,48.94,48.81,48.92,108074.0,47.3927,47.4995,47.3733,47.4801,108074.0
2017-06-26 13:30:00,48.91,48.91,48.76,48.84,76272.0,47.4704,47.4704,47.3248,47.4024,76272.0
2017-06-26 14:00:00,48.84,48.89,48.76,48.76,122624.0,47.4024,47.4509,47.3248,47.3248,122624.0
2017-06-26 14:30:00,48.76,48.92,48.68,48.75,177800.0,47.3248,47.4801,47.2471,47.3151,177800.0
2017-06-26 15:00:00,48.75,48.79,48.63,48.67,173870.0,47.3151,47.3539,47.1986,47.2374,173870.0
2017-06-26 15:30:00,48.67,48.83,48.66,48.78,406883.0,47.2374,47.3927,47.2277,47.3442,406883.0
2017-06-27 09:30:00,48.66,48.99,48.6,48.88,432975.0,47.2277,47.548,47.1695,47.4412,432975.0
2017-06-27 10:00:00,48.87,49.33,48.85,49.22,468093.0,47.4315,47.878,47.4121,47.7712,468093.0
2017-06-27 10:30:00,49.23,49.46,49.22,49.45,304256.0,47.7809,48.0042,47.7712,47.9945,304256.0
2017-06-27 11:00:00,49.45,49.56,49.29,49.36,429881.0,47.9945,48.1012,47.8392,47.9071,429881.0
2017-06-27 11:30:00,49.37,49.48,49.22,49.42,280795.0,47.9168,48.0236,47.7712,47.9653,280795.0
2017-06-27 12:00:00,49.42,49.44,49.32,49.37,118375.0,47.9653,47.9848,47.8683,47.9168,118375.0
2017-06-27 12:30:00,49.38,49.38,49.13,49.15,117144.0,47.9265,47.9265,47.6839,47.7033,117144.0
2017-06-27 13:00:00,49.15,49.17,49.02,49.05,108929.0,47.7033,47.7227,47.5771,47.6062,108929.0
2017-06-27 13:30:00,49.05,49.08,48.83,48.86,319211.0,47.6062,47.6353,47.3927,47.4218,319211.0
2017-06-27 14:00:00,48.87,48.91,48.68,48.87,234364.0,47.4315,47.4704,47.2471,47.4315,234364.0
2017-06-27 14:30:00,48.86,48.94,48.78,48.8,140558.0,47.4218,47.4995,47.3442,47.3636,140558.0
2017-06-27 15:00:00,48.79,48.82,48.61,48.65,190846.0,47.3539,47.383,47.1792,47.218,190846.0
2017-06-27 15:30:00,48.66,48.73,48.5,48.5,487753.0,47.2277,47.2956,47.0724,47.0724,487753.0
2017-06-28 09:30:00,48.82,49.33,48.81,49.26,358299.0,47.383,47.878,47.3733,47.81,358299.0
2017-06-28 10:00:00,49.26,49.56,49.25,49.36,326372.0,47.81,48.1012,47.8003,47.9071,326372.0
2017-06-28 10:30:00,49.37,49.64,49.3,49.63,402587.0,47.9168,48.1789,47.8489,48.1692,402587.0
2017-06-28 11:00:00,49.63,49.72,49.48,49.7,301186.0,48.1692,48.2565,48.0236,48.2371,301186.0
2017-06-28 11:30:00,49.71,49.8,49.63,49.68,329754.0,48.2468,48.3342,48.1692,48.2177,329754.0
2017-06-28 12:00:00,49.68,49.75,49.62,49.65,183483.0,48.2177,48.2856,48.1595,48.1886,183483.0
2017-06-28 12:30:00,49.64,49.67,49.56,49.58,173531.0,48.1789,48.208,48.1012,48.1206,173531.0
2017-06-28 13:00:00,49.59,49.63,49.52,49.55,122614.0,48.1303,48.1692,48.0624,48.0915,122614.0
2017-06-28 13:30:00,49.55,49.64,49.51,49.56,166212.0,48.0915,48.1789,48.0527,48.1012,166212.0
2017-06-28 14:00:00,49.56,49.61,49.53,49.53,153928.0,48.1012,48.1497,48.0721,48.0721,153928.0
2017-06-28 14:30:00,49.53,49.59,49.45,49.52,185893.0,48.0721,48.1303,47.9945,48.0624,185893.0
2017-06-28 15:00:00,49.52,49.66,49.45,49.52,201954.0,48.0624,48.1983,47.9945,48.0624,201954.0
2017-06-28 15:30:00,49.52,49.54,49.22,49.27,713381.0,48.0624,48.0818,47.7712,47.8198,713381.0
2017-06-29 09:30:00,49.28,49.59,49.18,49.33,316766.0,47.8295,48.1303,47.7324,47.878,316766.0
2017-06-29 10:00:00,49.33,49.41,49.05,49.28,286047.0,47.878,47.9556,47.6062,47.8295,286047.0
2017-06-29 10:30:00,49.28,49.66,49.17,49.61,453422.0,47.8295,48.1983,47.7227,48.1497,453422.0
2017-06-29 11:00:00,49.62,49.66,49.24,49.36,324512.0,48.1595,48.1983,47.7906,47.9071,324512.0
2017-06-29 11:30:00,49.36,49.43,49.06,49.13,289471.0,47.9071,47.975,47.6159,47.6839,289471.0
2017-06-29 12:00:00,49.15,49.39,49.04,49.25,243260.0,47.7033,47.9362,47.5965,47.8003,243260.0
2017-06-29 12:30:00,49.25,49.31,49.08,49.17,196227.0,47.8003,47.8586,47.6353,47.7227,196227.0
2017-06-29 13:00:00,49.16,49.24,48.82,48.85,295326.0,47.713,47.7906,47.383,47.4121,295326.0
2017-06-29 13:30:00,48.85,49.09,48.85,49.02,215343.0,47.4121,47.6451,47.4121,47.5771,215343.0
2017-06-29 14:00:00,49.02,49.22,48.95,49.21,194974.0,47.5771,47.7712,47.5092,47.7615,194974.0
2017-06-29 14:30:00,49.2,49.21,49.08,49.19,193803.0,47.7518,47.7615,47.6353,47.7421,193803.0
2017-06-29 15:00:00,49.18,49.45,49.16,49.28,285788.0,47.7324,47.9945,47.713,47.8295,285788.0
2017-06-29 15:30:00,49.29,49.69,49.28,49.62,1225813.0,47.8392,48.2274,47.8295,48.1595,1225813.0
2017-06-30 09:30:00,49.89,49.96,49.6,49.91,403883.0,48.4215,48.4894,48.14,48.4409,403883.0
2017-06-30 10:00:00,49.93,50.07,49.76,50.01,441991.0,48.4603,48.5962,48.2953,48.538,441991.0
2017-06-30 10:30:00,50.02,50.11,49.86,49.99,307226.0,48.5477,48.635,48.3924,48.5186,307226.0
2017-06-30 11:00:00,49.99,50.04,49.85,49.86,301046.0,48.5186,48.5671,48.3827,48.3924,301046.0
2017-06-30 11:30:00,49.87,50.28,49.85,50.27,309356.0,48.4021,48.8,48.3827,48.7903,309356.0
2017-06-30 12:00:00,50.27,50.41,50.18,50.32,207439.0,48.7903,48.9262,48.703,48.8388,207439.0
2017-06-30 12:30:00,50.33,50.33,50.1,50.21,322635.0,48.8486,48.8486,48.6253,48.7321,322635.0
2017-06-30 13:00:00,50.2,50.27,50.11,50.27,171659.0,48.7224,48.7903,48.635,48.7903,171659.0
2017-06-30 13:30:00,50.27,50.3,50.15,50.2,166647.0,48.7903,48.8194,48.6739,48.7224,166647.0
2017-06-30 14:00:00,50.2,50.26,50.13,50.19,219722.0,48.7224,48.7806,48.6544,48.7127,219722.0
2017-06-30 14:30:00,50.2,50.34,50.17,50.31,250154.0,48.7224,48.8583,48.6933,48.8291,250154.0
2017-06-30 15:00:00,50.32,50.5,50.29,50.48,424481.0,48.8388,49.0135,48.8097,48.9941,424481.0
2017-06-30 15:30:00,50.47,50.51,50.28,50.33,1479787.0,48.9844,49.0233,48.8,48.8486,1479787.0
2017-07-03 09:30:00,50.8,51.28,50.76,51.18,675887.0,49.3047,49.7706,49.2659,49.6735,675887.0
2017-07-03 10:00:00,51.21,51.27,50.69,50.73,338577.0,49.7027,49.7609,49.198,49.2368,338577.0
2017-07-03 10:30:00,50.74,50.89,50.7,50.86,286150.0,49.2465,49.3921,49.2077,49.363,286150.0
2017-07-03 11:00:00,50.85,50.93,50.74,50.84,242144.0,49.3532,49.4309,49.2465,49.3435,242144.0
2017-07-03 11:30:00,50.84,50.97,50.7,50.74,185018.0,49.3435,49.4697,49.2077,49.2465,185018.0
2017-07-03 12:00:00,50.75,50.75,50.37,50.52,273628.0,49.2562,49.2562,48.8874,49.033,273628.0
2017-07-03 12:30:00,50.52,50.61,50.37,50.39,436417.0,49.033,49.1203,48.8874,48.9068,436417.0
2017-07-05 09:30:00,50.44,50.77,50.26,50.35,229085.0,48.9553,49.2756,48.7806,48.868,229085.0
2017-07-05 10:00:00,50.33,50.52,50.23,50.34,237527.0,48.8486,49.033,48.7515,48.8583,237527.0
2017-07-05 10:30:00,50.34,50.37,50.18,50.32,491700.0,48.8583,48.8874,48.703,48.8388,491700.0
2017-07-05 11:00:00,50.33,50.59,50.33,50.55,238881.0,48.8486,49.1009,48.8486,49.0621,238881.0
2017-07-05 11:30:00,50.55,50.64,50.46,50.61,166332.0,49.0621,49.1494,48.9747,49.1203,166332.0
2017-07-05 12:00:00,50.62,50.66,50.47,50.62,148267.0,49.13,49.1688,48.9844,49.13,148267.0
2017-07-05 12:30:00,50.62,50.93,50.61,50.89,239047.0,49.13,49.4309,49.1203,49.3921,239047.0
2017-07-05 13:00:00,50.88,51.26,50.83,51.23,395726.0,49.3824,49.7512,49.3338,49.7221,395726.0
2017-07-05 13:30:00,51.23,51.36,51.06,51.25,237611.0,49.7221,49.8482,49.5571,49.7415,237611.0
2017-07-05 14:00:00,51.25,51.41,51.17,51.38,264469.0,49.7415,49.8968,49.6638,49.8676,264469.0
2017-07-05 14:30:00,51.39,51.55,51.29,51.31,496449.0,49.8774,50.0326,49.7803,49.7997,496449.0
2017-07-05 15:00:00,51.31,51.32,51.05,51.14,244635.0,49.7997,49.8094,49.5474,49.6347,244635.0
2017-07-05 15:30:00,51.15,51.33,51.12,51.25,740303.0,49.6444,49.8191,49.6153,49.7415,740303.0
2017-07-06 09:30:00,50.78,51.85,50.78,51.42,672736.0,49.2853,50.3238,49.2853,49.9065,672736.0
2017-07-06 10:00:00,51.4,51.59,51.1,51.52,398402.0,49.8871,50.0715,49.5959,50.0035,398402.0
2017-07-06 10:30:00,51.52,51.77,51.44,51.66,271851.0,50.0035,50.2462,49.9259,50.1394,271851.0
2017-07-06 11:00:00,51.66,51.85,51.54,51.8,304575.0,50.1394,50.3238,50.0229,50.2753,304575.0
2017-07-06 11:30:00,51.8,52.13,51.79,51.94,548894.0,50.2753,50.5956,50.2656,50.4112,548894.0
2017-07-06 12:00:00,51.94,52.08,51.93,51.95,250946.0,50.4112,50.547,50.4015,50.4209,250946.0
2017-07-06 12:30:00,51.95,52.03,51.9,51.97,220169.0,50.4209,50.4985,50.3723,50.4403,220169.0
2017-07-06 13:00:00,51.97,52.0,51.86,51.98,218892.0,50.4403,50.4694,50.3335,50.45,218892.0
2017-07-06 13:30:00,51.97,52.43,51.91,52.43,543793.0,50.4403,50.8867,50.382,50.8867,543793.0
2017-07-06 14:00:00,52.43,52.58,52.25,52.38,760885.0,50.8867,51.0323,50.712,50.8382,760885.0
2017-07-06 14:30:00,52.37,52.38,52.04,52.17,358115.0,50.8285,50.8382,50.5082,50.6344,358115.0
2017-07-06 15:00:00,52.17,52.23,51.91,51.95,349850.0,50.6344,50.6926,50.382,50.4209,349850.0
2017-07-06 15:30:00,51.95,52.08,51.88,52.05,1059398.0,50.4209,50.547,50.3529,50.5179,1059398.0
2017-07-07 09:30:00,52.3,53.07,52.18,52.95,836681.0,50.7606,51.5079,50.6441,51.3914,836681.0
2017-07-07 10:00:00,52.95,53.04,52.72,52.99,423940.0,51.3914,51.4788,51.1682,51.4303,423940.0
2017-07-07 10:30:00,52.99,53.15,52.84,52.88,522687.0,51.4303,51.5855,51.2847,51.3235,522687.0
2017-07-07 11:00:00,52.87,53.07,52.73,53.02,363470.0,51.3138,51.5079,51.1779,51.4594,363470.0
2017-07-07 11:30:00,53.02,53.23,53.0,53.04,399182.0,51.4594,51.6632,51.44,51.4788,399182.0
2017-07-07 12:00:00,53.05,53.23,52.96,53.19,230543.0,51.4885,51.6632,51.4011,51.6244,230543.0
2017-07-07 12:30:00,53.19,53.31,53.07,53.3,254962.0,51.6244,51.7408,51.5079,51.7311,254962.0
2017-07-07 13:00:00,53.29,53.38,53.23,53.24,337740.0,51.7214,51.8088,51.6632,51.6729,337740.0
2017-07-07 13:30:00,53.24,53.35,53.03,53.1,336650.0,51.6729,51.7797,51.4691,51.537,336650.0
2017-07-07 14:00:00,53.1,53.17,52.92,53.15,357509.0,51.537,51.605,51.3623,51.5855,357509.0
2017-07-07 14:30:00,53.16,53.21,53.05,53.2,309840.0,51.5953,51.6438,51.4885,51.6341,309840.0
2017-07-07 15:00:00,53.21,53.21,53.05,53.14,300874.0,51.6438,51.6438,51.4885,51.5758,300874.0
2017-07-07 15:30:00,53.14,53.22,52.96,53.02,958433.0,51.5758,51.6535,51.4011,51.4594,958433.0
2017-07-10 09:30:00,52.99,53.16,52.72,52.94,600711.0,51.4303,51.5953,51.1682,51.3817,600711.0
2017-07-10 10:00:00,52.96,53.03,52.69,52.75,353535.0,51.4011,51.4691,51.1391,51.1973,353535.0
2017-07-10 10:30:00,52.77,52.83,52.37,52.38,475835.0,51.2167,51.275,50.8285,50.8382,475835.0
2017-07-10 11:00:00,52.39,52.57,52.23,52.54,279333.0,50.8479,51.0226,50.6926,50.9935,279333.0
2017-07-10 11:30:00,52.54,52.62,52.32,52.39,236346.0,50.9935,51.0711,50.78,50.8479,236346.0
2017-07-10 12:00:00,52.4,52.49,52.36,52.37,172174.0,50.8576,50.945,50.8188,50.8285,172174.0
2017-07-10 12:30:00,52.38,52.47,52.33,52.4,94732.0,50.8382,50.9256,50.7897,50.8576,94732.0
2017-07-10 13:00:00,52.4,52.52,52.39,52.51,124143.0,50.8576,50.9741,50.8479,50.9644,124143.0
2017-07-10 13:30:00,52.51,52.75,52.49,52.74,156076.0,50.9644,51.1973,50.945,51.1876,156076.0
2017-07-10 14:00:00,52.74,52.75,52.59,52.66,119272.0,51.1876,51.1973,51.042,51.11,119272.0
2017-07-10 14:30:00,52.67,52.74,52.51,52.58,91297.0,51.1197,51.1876,50.9644,51.0323,91297.0
2017-07-10 15:00:00,52.57,52.59,52.43,52.49,149034.0,51.0226,51.042,50.8867,50.945,149034.0
2017-07-10 15:30:00,52.48,52.72,52.46,52.65,567866.0,50.9353,51.1682,50.9159,51.1003,567866.0
2017-07-11 09:30:00,52.58,52.66,52.27,52.38,282865.0,51.0323,51.11,50.7315,50.8382,282865.0
2017-07-11 10:00:00,52.39,52.64,52.34,52.38,488136.0,50.8479,51.0906,50.7994,50.8382,488136.0
2017-07-11 10:30:00,52.39,52.42,52.2,52.26,231764.0,50.8479,50.877,50.6635,50.7217,231764.0
2017-07-11 11:00:00,52.26,52.36,51.76,51.93,329263.0,50.7217,50.8188,50.2365,50.4015,329263.0
2017-07-11 11:30:00,51.93,52.03,51.86,51.87,175428.0,50.4015,50.4985,50.3335,50.3432,175428.0
2017-07-11 12:00:00,51.88,51.97,51.79,51.94,153455.0,50.3529,50.4403,50.2656,50.4112,153455.0
2017-07-11 12:30:00,51.95,51.95,51.84,51.9,102116.0,50.4209,50.4209,50.3141,50.3723,102116.0
2017-07-11 13:00:00,51.9,51.97,51.82,51.85,108395.0,50.3723,50.4403,50.2947,50.3238,108395.0
2017-07-11 13:30:00,51.86,52.04,51.75,52.0,219798.0,50.3335,50.5082,50.2268,50.4694,219798.0
2017-07-11 14:00:00,52.0,52.04,51.94,51.94,112075.0,50.4694,50.5082,50.4112,50.4112,112075.0
2017-07-11 14:30:00,51.95,51.98,51.63,51.64,271156.0,50.4209,50.45,50.1103,50.12,271156.0
2017-07-11 15:00:00,51.64,51.71,51.47,51.67,493976.0,50.12,50.1879,49.955,50.1491,493976.0
2017-07-11 15:30:00,51.67,51.76,51.54,51.61,703794.0,50.1491,50.2365,50.0229,50.0909,703794.0
2017-07-12 09:30:00,52.97,53.16,52.45,52.69,1005644.0,51.4108,51.5953,50.9062,51.1391,1005644.0
2017-07-12 10:00:00,52.68,53.23,52.6,53.17,684137.0,51.1294,51.6632,51.0517,51.605,684137.0
2017-07-12 10:30:00,53.18,53.24,52.91,53.15,545387.0,51.6147,51.6729,51.3526,51.5855,545387.0
2017-07-12 11:00:00,53.16,53.31,53.14,53.27,527887.0,51.5953,51.7408,51.5758,51.702,527887.0
2017-07-12 11:30:00,53.27,53.49,53.25,53.47,502058.0,51.702,51.9155,51.6826,51.8961,502058.0
2017-07-12 12:00:00,53.47,53.5,53.29,53.45,414241.0,51.8961,51.9252,51.7214,51.8767,414241.0
2017-07-12 12:30:00,53.46,53.57,53.44,53.52,295285.0,51.8864,51.9932,51.867,51.9447,295285.0
2017-07-12 13:00:00,53.53,53.54,53.37,53.38,223863.0,51.9544,51.9641,51.7991,51.8088,223863.0
2017-07-12 13:30:00,53.38,53.55,53.34,53.52,284954.0,51.8088,51.9738,51.77,51.9447,284954.0
2017-07-12 14:00:00,53.52,53.54,53.44,53.47,332771.0,51.9447,51.9641,51.867,51.8961,332771.0
2017-07-12 14:30:00,53.46,53.6,53.44,53.6,422752.0,51.8864,52.0223,51.867,52.0223,422752.0
2017-07-12 15:00:00,53.6,53.6,53.48,53.54,479764.0,52.0223,52.0223,51.9058,51.9641,479764.0
2017-07-12 15:30:00,53.54,53.83,53.53,53.81,1440432.0,51.9641,52.2455,51.9544,52.2261,1440432.0
2017-07-13 09:30:00,53.4,54.07,53.15,54.05,757309.0,51.8282,52.4785,51.5855,52.4591,757309.0
2017-07-13 10:00:00,54.05,54.47,54.03,54.16,712710.0,52.4591,52.8667,52.4396,52.5658,712710.0
2017-07-13 10:30:00,54.15,54.48,54.02,54.4,411372.0,52.5561,52.8764,52.4299,52.7988,411372.0
2017-07-13 11:00:00,54.4,54.48,54.15,54.18,390732.0,52.7988,52.8764,52.5561,52.5852,390732.0
2017-07-13 11:30:00,54.16,54.18,53.77,53.78,540276.0,52.5658,52.5852,52.1873,52.197,540276.0
2017-07-13 12:00:00,53.78,53.95,53.62,53.91,198192.0,52.197,52.362,52.0417,52.3232,198192.0
2017-07-13 12:30:00,53.92,53.93,53.8,53.87,139593.0,52.3329,52.3426,52.2164,52.2844,139593.0
2017-07-13 13:00:00,53.87,53.91,53.64,53.69,185881.0,52.2844,52.3232,52.0611,52.1097,185881.0
2017-07-13 13:30:00,53.69,53.78,53.61,53.7,146338.0,52.1097,52.197,52.032,52.1194,146338.0
2017-07-13 14:00:00,53.69,53.82,53.61,53.73,232221.0,52.1097,52.2358,52.032,52.1485,232221.0
2017-07-13 14:30:00,53.73,53.9,53.73,53.87,143019.0,52.1485,52.3135,52.1485,52.2844,143019.0
2017-07-13 15:00:00,53.88,53.89,53.8,53.82,182392.0,52.2941,52.3038,52.2164,52.2358,182392.0
2017-07-13 15:30:00,53.81,53.92,53.73,53.81,504712.0,52.2261,52.3329,52.1485,52.2261,504712.0
2017-07-14 09:30:00,53.8,53.86,53.34,53.8,370066.0,52.2164,52.2746,51.77,52.2164,370066.0
2017-07-14 10:00:00,53.8,54.0,53.7,53.82,140112.0,52.2164,52.4105,52.1194,52.2358,140112.0
2017-07-14 10:30:00,53.83,53.85,53.68,53.8,145711.0,52.2455,52.2649,52.0999,52.2164,145711.0
2017-07-14 11:00:00,53.8,53.87,53.72,53.82,159988.0,52.2164,52.2844,52.1388,52.2358,159988.0
2017-07-14 11:30:00,53.83,53.85,53.74,53.82,98362.0,52.2455,52.2649,52.1582,52.2358,98362.0
2017-07-14 12:00:00,53.84,53.97,53.82,53.96,107527.0,52.2552,52.3814,52.2358,52.3717,107527.0
2017-07-14 12:30:00,53.97,54.1,53.97,54.05,114469.0,52.3814,52.5076,52.3814,52.4591,114469.0
2017-07-14 13:00:00,54.05,54.23,54.0,54.19,131922.0,52.4591,52.6338,52.4105,52.5949,131922.0
2017-07-14 13:30:00,54.19,54.25,54.11,54.17,149188.0,52.5949,52.6532,52.5173,52.5755,149188.0
2017-07-14 14:00:00,54.18,54.22,54.08,54.17,105725.0,52.5852,52.6241,52.4882,52.5755,105725.0
2017-07-14 14:30:00,54.16,54.2,53.98,53.98,161628.0,52.5658,52.6046,52.3911,52.3911,161628.0
2017-07-14 15:00:00,53.98,54.19,53.98,54.17,152382.0,52.3911,52.5949,52.3911,52.5755,152382.0
2017-07-14 15:30:00,54.17,54.28,54.12,54.22,1128320.0,52.5755,52.6823,52.527,52.6241,1128320.0
2017-07-17 09:30:00,54.21,54.22,53.88,54.04,351793.0,52.6143,52.6241,52.2941,52.4494,351793.0
2017-07-17 10:00:00,54.03,54.22,54.03,54.07,172260.0,52.4396,52.6241,52.4396,52.4785,172260.0
2017-07-17 10:30:00,54.07,54.19,54.05,54.08,169123.0,52.4785,52.5949,52.4591,52.4882,169123.0
2017-07-17 11:00:00,54.07,54.12,53.96,53.98,213253.0,52.4785,52.527,52.3717,52.3911,213253.0
2017-07-17 11:30:00,53.98,54.06,53.9,53.99,139787.0,52.3911,52.4688,52.3135,52.4008,139787.0
2017-07-17 12:00:00,53.98,54.09,53.97,54.05,86794.0,52.3911,52.4979,52.3814,52.4591,86794.0
2017-07-17 12:30:00,54.05,54.12,54.05,54.06,44312.0,52.4591,52.527,52.4591,52.4688,44312.0
2017-07-17 13:00:00,54.06,54.1,54.01,54.03,70514.0,52.4688,52.5076,52.4202,52.4396,70514.0
2017-07-17 13:30:00,54.04,54.18,54.02,54.13,115312.0,52.4494,52.5852,52.4299,52.5367,115312.0
2017-07-17 14:00:00,54.14,54.16,53.99,54.15,159983.0,52.5464,52.5658,52.4008,52.5561,159983.0
2017-07-17 14:30:00,54.15,54.28,54.04,54.04,227388.0,52.5561,52.6823,52.4494,52.4494,227388.0
2017-07-17 15:00:00,54.05,54.08,53.99,53.99,192754.0,52.4591,52.4882,52.4008,52.4008,192754.0
2017-07-17 15:30:00,54.0,54.02,53.85,53.88,602586.0,52.4105,52.4299,52.2649,52.2941,602586.0
2017-07-18 09:30:00,53.83,53.84,53.54,53.78,235137.0,52.2455,52.2552,51.9641,52.197,235137.0
2017-07-18 10:00:00,53.79,53.82,53.45,53.65,226457.0,52.2067,52.2358,51.8767,52.0708,226457.0
2017-07-18 10:30:00,53.66,53.79,53.44,53.69,304555.0,52.0805,52.2067,51.867,52.1097,304555.0
2017-07-18 11:00:00,53.68,53.75,53.59,53.72,153229.0,52.0999,52.1679,52.0126,52.1388,153229.0
2017-07-18 11:30:00,53.73,53.81,53.6,53.62,107716.0,52.1485,52.2261,52.0223,52.0417,107716.0
2017-07-18 12:00:00,53.63,53.77,53.62,53.72,94154.0,52.0514,52.1873,52.0417,52.1388,94154.0
2017-07-18 12:30:00,53.72,53.77,53.67,53.67,110249.0,52.1388,52.1873,52.0902,52.0902,110249.0
2017-07-18 13:00:00,53.67,53.68,53.44,53.52,257164.0,52.0902,52.0999,51.867,51.9447,257164.0
2017-07-18 13:30:00,53.52,53.61,53.46,53.52,166851.0,51.9447,52.032,51.8864,51.9447,166851.0
2017-07-18 14:00:00,53.51,53.52,53.31,53.31,255991.0,51.935,51.9447,51.7408,51.7408,255991.0
2017-07-18 14:30:00,53.3,53.32,53.07,53.22,382007.0,51.7311,51.7505,51.5079,51.6535,382007.0
2017-07-18 15:00:00,53.21,53.25,53.02,53.23,440947.0,51.6438,51.6826,51.4594,51.6632,440947.0
2017-07-18 15:30:00,53.22,53.28,53.12,53.15,794059.0,51.6535,51.7117,51.5564,51.5855,794059.0
2017-07-19 09:30:00,52.37,52.97,51.78,52.97,1198725.0,50.8285,51.4108,50.2559,51.4108,1198725.0
2017-07-19 10:00:00,52.97,53.19,52.76,53.05,432294.0,51.4108,51.6244,51.207,51.4885,432294.0
2017-07-19 10:30:00,53.05,53.09,52.71,52.97,322884.0,51.4885,51.5273,51.1585,51.4108,322884.0
2017-07-19 11:00:00,52.98,53.01,52.66,52.7,266143.0,51.4206,51.4497,51.11,51.1488,266143.0
2017-07-19 11:30:00,52.7,52.82,52.66,52.76,216063.0,51.1488,51.2653,51.11,51.207,216063.0
2017-07-19 12:00:00,52.76,52.79,52.61,52.71,242060.0,51.207,51.2361,51.0614,51.1585,242060.0
2017-07-19 12:30:00,52.71,52.86,52.61,52.63,196230.0,51.1585,51.3041,51.0614,51.0809,196230.0
2017-07-19 13:00:00,52.61,52.86,52.59,52.69,301072.0,51.0614,51.3041,51.042,51.1391,301072.0
2017-07-19 13:30:00,52.69,52.81,52.68,52.75,101709.0,51.1391,51.2556,51.1294,51.1973,101709.0
2017-07-19 14:00:00,52.75,52.88,52.69,52.84,235613.0,51.1973,51.3235,51.1391,51.2847,235613.0
2017-07-19 14:30:00,52.84,52.9,52.68,52.71,218418.0,51.2847,51.3429,51.1294,51.1585,218418.0
2017-07-19 15:00:00,52.7,52.7,52.53,52.56,248904.0,51.1488,51.1488,50.9838,51.0129,248904.0
2017-07-19 15:30:00,52.55,52.7,52.55,52.61,1081006.0,51.0032,51.1488,51.0032,51.0614,1081006.0
2017-07-20 09:30:00,52.72,52.75,52.1,52.57,401639.0,51.1682,51.1973,50.5665,51.0226,401639.0
2017-07-20 10:00:00,52.57,52.78,52.4,52.46,329289.0,51.0226,51.2264,50.8576,50.9159,329289.0
2017-07-20 10:30:00,52.46,52.47,52.22,52.45,328667.0,50.9159,50.9256,50.6829,50.9062,328667.0
2017-07-20 11:00:00,52.46,52.59,52.25,52.26,286193.0,50.9159,51.042,50.712,50.7217,286193.0
2017-07-20 11:30:00,52.27,52.52,52.22,52.43,529212.0,50.7315,50.9741,50.6829,50.8867,529212.0
2017-07-20 12:00:00,52.42,52.43,52.26,52.33,137379.0,50.877,50.8867,50.7217,50.7897,137379.0
2017-07-20 12:30:00,52.33,52.44,52.31,52.42,141873.0,50.7897,50.8964,50.7703,50.877,141873.0
2017-07-20 13:00:00,52.42,52.64,52.35,52.6,285919.0,50.877,51.0906,50.8091,51.0517,285919.0
2017-07-20 13:30:00,52.6,52.63,52.48,52.53,264636.0,51.0517,51.0809,50.9353,50.9838,264636.0
2017-07-20 14:00:00,52.54,52.54,52.37,52.44,217421.0,50.9935,50.9935,50.8285,50.8964,217421.0
2017-07-20 14:30:00,52.45,52.6,52.4,52.47,203436.0,50.9062,51.0517,50.8576,50.9256,203436.0
2017-07-20 15:00:00,52.48,52.6,52.47,52.59,180635.0,50.9353,51.0517,50.9256,51.042,180635.0
2017-07-20 15:30:00,52.58,52.59,52.31,52.33,829447.0,51.0323,51.042,50.7703,50.7897,829447.0
2017-07-21 09:30:00,52.33,52.55,51.5,51.5,935858.0,50.7897,51.0032,49.9841,49.9841,935858.0
2017-07-21 10:00:00,51.51,51.68,51.45,51.64,350068.0,49.9938,50.1588,49.9356,50.12,350068.0
2017-07-21 10:30:00,51.64,51.69,51.54,51.57,219329.0,50.12,50.1685,50.0229,50.0521,219329.0
2017-07-21 11:00:00,51.57,51.85,51.55,51.84,268985.0,50.0521,50.3238,50.0326,50.3141,268985.0
2017-07-21 11:30:00,51.84,51.96,51.82,51.89,290504.0,50.3141,50.4306,50.2947,50.3626,290504.0
2017-07-21 12:00:00,51.9,51.92,51.8,51.84,117860.0,50.3723,50.3918,50.2753,50.3141,117860.0
2017-07-21 12:30:00,51.84,51.98,51.81,51.94,119226.0,50.3141,50.45,50.285,50.4112,119226.0
2017-07-21 13:00:00,51.93,52.01,51.89,51.93,180454.0,50.4015,50.4791,50.3626,50.4015,180454.0
2017-07-21 13:30:00,51.93,52.03,51.86,52.0,159778.0,50.4015,50.4985,50.3335,50.4694,159778.0
2017-07-21 14:00:00,52.0,52.03,51.88,51.91,201179.0,50.4694,50.4985,50.3529,50.382,201179.0
2017-07-21 14:30:00,51.91,51.91,51.76,51.86,184242.0,50.382,50.382,50.2365,50.3335,184242.0
2017-07-21 15:00:00,51.87,51.97,51.83,51.88,219942.0,50.3432,50.4403,50.3044,50.3529,219942.0
2017-07-21 15:30:00,51.88,51.98,51.87,51.91,656248.0,50.3529,50.45,50.3432,50.382,656248.0
2017-07-24 09:30:00,51.79,52.03,51.57,51.81,298947.0,50.2656,50.4985,50.0521,50.285,298947.0
2017-07-24 10:00:00,51.8,51.97,51.64,51.87,215848.0,50.2753,50.4403,50.12,50.3432,215848.0
2017-07-24 10:30:00,51.87,51.87,51.47,51.56,270365.0,50.3432,50.3432,49.955,50.0423,270365.0
2017-07-24 11:00:00,51.55,51.66,51.42,51.47,247972.0,50.0326,50.1394,49.9065,49.955,247972.0
2017-07-24 11:30:00,51.48,51.57,51.47,51.52,170758.0,49.9647,50.0521,49.955,50.0035,170758.0
2017-07-24 12:00:00,51.53,51.54,51.26,51.31,281249.0,50.0132,50.0229,49.7512,49.7997,281249.0
2017-07-24 12:30:00,51.31,51.36,51.24,51.32,164860.0,49.7997,49.8482,49.7318,49.8094,164860.0
2017-07-24 13:00:00,51.33,51.5,51.32,51.48,119497.0,49.8191,49.9841,49.8094,49.9647,119497.0
2017-07-24 13:30:00,51.49,51.56,51.45,51.5,117686.0,49.9744,50.0423,49.9356,49.9841,117686.0
2017-07-24 14:00:00,51.5,51.56,51.47,51.51,156277.0,49.9841,50.0423,49.955,49.9938,156277.0
2017-07-24 14:30:00,51.51,51.58,51.43,51.47,256213.0,49.9938,50.0618,49.9162,49.955,256213.0
2017-07-24 15:00:00,51.48,51.52,51.27,51.36,222149.0,49.9647,50.0035,49.7609,49.8482,222149.0
2017-07-24 15:30:00,51.35,51.39,51.26,51.31,505124.0,49.8385,49.8774,49.7512,49.7997,505124.0
2017-07-25 09:30:00,51.5,51.9,51.4,51.57,429408.0,49.9841,50.3723,49.8871,50.0521,429408.0
2017-07-25 10:00:00,51.58,51.6,51.35,51.44,206270.0,50.0618,50.0812,49.8385,49.9259,206270.0
2017-07-25 10:30:00,51.44,51.53,51.35,51.48,195534.0,49.9259,50.0132,49.8385,49.9647,195534.0
2017-07-25 11:00:00,51.49,51.63,51.49,51.57,155596.0,49.9744,50.1103,49.9744,50.0521,155596.0
2017-07-25 11:30:00,51.57,51.57,51.16,51.25,411560.0,50.0521,50.0521,49.6541,49.7415,411560.0
2017-07-25 12:00:00,51.25,51.29,50.94,50.97,268080.0,49.7415,49.7803,49.4406,49.4697,268080.0
2017-07-25 12:30:00,50.97,51.1,50.96,51.0,258229.0,49.4697,49.5959,49.46,49.4988,258229.0
2017-07-25 13:00:00,51.0,51.0,50.9,50.91,140663.0,49.4988,49.4988,49.4018,49.4115,140663.0
2017-07-25 13:30:00,50.91,50.98,50.9,50.91,130906.0,49.4115,49.4794,49.4018,49.4115,130906.0
2017-07-25 14:00:00,50.91,50.95,50.75,50.77,245391.0,49.4115,49.4503,49.2562,49.2756,245391.0
2017-07-25 14:30:00,50.76,50.79,50.63,50.76,279847.0,49.2659,49.295,49.1397,49.2659,279847.0
2017-07-25 15:00:00,50.78,50.81,50.68,50.75,284941.0,49.2853,49.3144,49.1883,49.2562,284941.0
2017-07-25 15:30:00,50.75,50.75,50.54,50.61,875875.0,49.2562,49.2562,49.0524,49.1203,875875.0
2017-07-26 09:30:00,50.62,50.86,50.4,50.55,585019.0,49.13,49.363,48.9165,49.0621,585019.0
2017-07-26 10:00:00,50.55,50.58,50.21,50.36,265550.0,49.0621,49.0912,48.7321,48.8777,265550.0
2017-07-26 10:30:00,50.36,50.39,50.01,50.1,272901.0,48.8777,48.9068,48.538,48.6253,272901.0
2017-07-26 11:00:00,50.09,50.33,50.03,50.31,319736.0,48.6156,48.8486,48.5574,48.8291,319736.0
2017-07-26 11:30:00,50.3,50.51,50.2,50.5,226660.0,48.8194,49.0233,48.7224,49.0135,226660.0
2017-07-26 12:00:00,50.5,50.87,50.49,50.85,472886.0,49.0135,49.3727,49.0038,49.3532,472886.0
2017-07-26 12:30:00,50.85,51.17,50.81,51.11,341518.0,49.3532,49.6638,49.3144,49.6056,341518.0
2017-07-26 13:00:00,51.11,51.13,50.87,50.97,263508.0,49.6056,49.625,49.3727,49.4697,263508.0
2017-07-26 13:30:00,50.97,51.01,50.87,50.9,125340.0,49.4697,49.5085,49.3727,49.4018,125340.0
2017-07-26 14:00:00,50.88,50.95,50.78,50.9,180719.0,49.3824,49.4503,49.2853,49.4018,180719.0
2017-07-26 14:30:00,50.9,50.98,50.86,50.91,167515.0,49.4018,49.4794,49.363,49.4115,167515.0
2017-07-26 15:00:00,50.91,50.98,50.82,50.96,183757.0,49.4115,49.4794,49.3241,49.46,183757.0
2017-07-26 15:30:00,50.96,51.16,50.95,51.03,612392.0,49.46,49.6541,49.4503,49.5279,612392.0
2017-07-27 09:30:00,50.27,50.34,48.75,49.4,1666907.0,48.7903,48.8583,47.3151,47.9459,1666907.0
2017-07-27 10:00:00,49.41,49.99,49.24,49.9,1171586.0,47.9556,48.5186,47.7906,48.4312,1171586.0
2017-07-27 10:30:00,49.9,50.27,49.89,50.17,516118.0,48.4312,48.7903,48.4215,48.6933,516118.0
2017-07-27 11:00:00,50.16,50.25,49.83,49.84,526893.0,48.6836,48.7709,48.3633,48.373,526893.0
2017-07-27 11:30:00,49.84,50.02,49.74,49.75,372015.0,48.373,48.5477,48.2759,48.2856,372015.0
2017-07-27 12:00:00,49.75,49.87,49.74,49.83,226265.0,48.2856,48.4021,48.2759,48.3633,226265.0
2017-07-27 12:30:00,49.84,49.91,49.73,49.77,293652.0,48.373,48.4409,48.2662,48.305,293652.0
2017-07-27 13:00:00,49.78,49.78,49.22,49.41,430289.0,48.3147,48.3147,47.7712,47.9556,430289.0
2017-07-27 13:30:00,49.4,49.58,49.19,49.51,267478.0,47.9459,48.1206,47.7421,48.0527,267478.0
2017-07-27 14:00:00,49.52,49.77,49.45,49.51,364167.0,48.0624,48.305,47.9945,48.0527,364167.0
2017-07-27 14:30:00,49.5,49.65,49.15,49.19,522164.0,48.043,48.1886,47.7033,47.7421,522164.0
2017-07-27 15:00:00,49.19,49.46,49.14,49.46,576802.0,47.7421,48.0042,47.6936,48.0042,576802.0
2017-07-27 15:30:00,49.46,50.0,49.44,49.93,1800274.0,48.0042,48.5283,47.9848,48.4603,1800274.0
2017-07-28 09:30:00,49.0,49.6,48.73,48.97,1669096.0,47.5577,48.14,47.2956,47.5286,1669096.0
2017-07-28 10:00:00,48.95,49.15,48.82,49.15,699734.0,47.5092,47.7033,47.383,47.7033,699734.0
2017-07-28 10:30:00,49.15,49.34,49.04,49.07,543650.0,47.7033,47.8877,47.5965,47.6256,543650.0
2017-07-28 11:00:00,49.07,49.17,48.96,49.07,318551.0,47.6256,47.7227,47.5189,47.6256,318551.0
2017-07-28 11:30:00,49.08,49.12,48.95,48.97,279870.0,47.6353,47.6742,47.5092,47.5286,279870.0
2017-07-28 12:00:00,48.97,49.49,48.96,49.46,505991.0,47.5286,48.0333,47.5189,48.0042,505991.0
2017-07-28 12:30:00,49.45,49.57,49.11,49.14,437737.0,47.9945,48.1109,47.6645,47.6936,437737.0
2017-07-28 13:00:00,49.13,49.22,49.07,49.09,213188.0,47.6839,47.7712,47.6256,47.6451,213188.0
2017-07-28 13:30:00,49.08,49.27,49.03,49.24,252232.0,47.6353,47.8198,47.5868,47.7906,252232.0
2017-07-28 14:00:00,49.23,49.87,49.22,49.87,334697.0,47.7809,48.4021,47.7712,48.4021,334697.0
2017-07-28 14:30:00,49.85,50.56,49.77,50.46,774450.0,48.3827,49.0718,48.305,48.9747,774450.0
2017-07-28 15:00:00,50.45,50.45,50.11,50.27,556109.0,48.965,48.965,48.635,48.7903,556109.0
2017-07-28 15:30:00,50.26,50.67,50.22,50.48,1392806.0,48.7806,49.1785,48.7418,48.9941,1392806.0
2017-07-31 09:30:00,50.85,51.23,50.51,50.57,879900.0,49.3532,49.7221,49.0233,49.0815,879900.0
2017-07-31 10:00:00,50.57,50.6,50.21,50.38,417569.0,49.0815,49.1106,48.7321,48.8971,417569.0
2017-07-31 10:30:00,50.37,50.38,50.03,50.19,271791.0,48.8874,48.8971,48.5574,48.7127,271791.0
2017-07-31 11:00:00,50.19,50.39,50.17,50.25,299963.0,48.7127,48.9068,48.6933,48.7709,299963.0
2017-07-31 11:30:00,50.25,50.36,50.24,50.36,201109.0,48.7709,48.8777,48.7612,48.8777,201109.0
2017-07-31 12:00:00,50.36,50.43,50.25,50.28,190179.0,48.8777,48.9456,48.7709,48.8,190179.0
2017-07-31 12:30:00,50.27,50.37,50.26,50.3,166404.0,48.7903,48.8874,48.7806,48.8194,166404.0
2017-07-31 13:00:00,50.3,50.38,50.25,50.28,154466.0,48.8194,48.8971,48.7709,48.8,154466.0
2017-07-31 13:30:00,50.28,50.3,50.1,50.17,171017.0,48.8,48.8194,48.6253,48.6933,171017.0
2017-07-31 14:00:00,50.17,50.35,50.16,50.26,185173.0,48.6933,48.868,48.6836,48.7806,185173.0
2017-07-31 14:30:00,50.25,50.71,50.24,50.7,368609.0,48.7709,49.2174,48.7612,49.2077,368609.0
2017-07-31 15:00:00,50.71,50.89,50.64,50.74,505862.0,49.2174,49.3921,49.1494,49.2465,505862.0
2017-07-31 15:30:00,50.73,50.86,50.37,50.45,1209831.0,49.2368,49.363,48.8874,48.965,1209831.0
2017-08-01 09:30:00,51.13,52.0,51.1,51.5,998790.0,49.625,50.4694,49.5959,49.9841,998790.0
2017-08-01 10:00:00,51.48,51.59,50.96,51.09,325604.0,49.9647,50.0715,49.46,49.5862,325604.0
2017-08-01 10:30:00,51.11,51.19,50.69,50.7,379356.0,49.6056,49.6832,49.198,49.2077,379356.0
2017-08-01 11:00:00,50.7,50.86,50.42,50.47,333352.0,49.2077,49.363,48.9359,48.9844,333352.0
2017-08-01 11:30:00,50.47,50.68,50.37,50.5,189385.0,48.9844,49.1883,48.8874,49.0135,189385.0
2017-08-01 12:00:00,50.5,50.51,50.32,50.37,175441.0,49.0135,49.0233,48.8388,48.8874,175441.0
2017-08-01 12:30:00,50.37,50.55,50.36,50.51,129049.0,48.8874,49.0621,48.8777,49.0233,129049.0
2017-08-01 13:00:00,50.51,50.68,50.46,50.64,146917.0,49.0233,49.1883,48.9747,49.1494,146917.0
2017-08-01 13:30:00,50.65,50.66,50.52,50.52,131380.0,49.1591,49.1688,49.033,49.033,131380.0
2017-08-01 14:00:00,50.53,50.66,50.53,50.62,143145.0,49.0427,49.1688,49.0427,49.13,143145.0
2017-08-01 14:30:00,50.61,50.63,50.48,50.56,176690.0,49.1203,49.1397,48.9941,49.0718,176690.0
2017-08-01 15:00:00,50.56,50.86,50.55,50.83,265990.0,49.0718,49.363,49.0621,49.3338,265990.0
2017-08-01 15:30:00,50.84,51.09,50.79,51.05,931466.0,49.3435,49.5862,49.295,49.5474,931466.0
2017-08-02 09:30:00,50.87,51.18,50.59,50.67,307879.0,49.3727,49.6735,49.1009,49.1785,307879.0
2017-08-02 10:00:00,50.65,50.71,50.18,50.18,325914.0,49.1591,49.2174,48.703,48.703,325914.0
2017-08-02 10:30:00,50.19,50.53,50.02,50.07,281215.0,48.7127,49.0427,48.5477,48.5962,281215.0
2017-08-02 11:00:00,50.07,50.27,49.9,50.2,1071678.0,48.5962,48.7903,48.4312,48.7224,1071678.0
2017-08-02 11:30:00,50.21,50.44,50.18,50.18,204185.0,48.7321,48.9553,48.703,48.703,204185.0
2017-08-02 12:00:00,50.19,50.31,50.19,50.2,119001.0,48.7127,48.8291,48.7127,48.7224,119001.0
2017-08-02 12:30:00,50.19,50.2,50.08,50.18,112251.0,48.7127,48.7224,48.6059,48.703,112251.0
2017-08-02 13:00:00,50.18,50.41,50.15,50.4,124220.0,48.703,48.9262,48.6739,48.9165,124220.0
2017-08-02 13:30:00,50.41,50.45,50.32,50.41,97816.0,48.9262,48.965,48.8388,48.9262,97816.0
2017-08-02 14:00:00,50.42,50.45,50.36,50.42,129160.0,48.9359,48.965,48.8777,48.9359,129160.0
2017-08-02 14:30:00,50.41,50.64,50.39,50.62,171131.0,48.9262,49.1494,48.9068,49.13,171131.0
2017-08-02 15:00:00,50.63,50.65,50.47,50.49,147765.0,49.1397,49.1591,48.9844,49.0038,147765.0
2017-08-02 15:30:00,50.5,50.53,50.39,50.47,588024.0,49.0135,49.0427,48.9068,48.9844,588024.0
2017-08-03 09:30:00,50.56,51.04,50.52,50.74,335319.0,49.0718,49.5377,49.033,49.2465,335319.0
2017-08-03 10:00:00,50.73,51.08,50.7,51.03,264787.0,49.2368,49.5765,49.2077,49.5279,264787.0
2017-08-03 10:30:00,51.01,51.2,50.79,50.87,207631.0,49.5085,49.6929,49.295,49.3727,207631.0
2017-08-03 11:00:00,50.87,50.91,50.52,50.55,166568.0,49.3727,49.4115,49.033,49.0621,166568.0
2017-08-03 11:30:00,50.55,50.71,50.45,50.57,156251.0,49.0621,49.2174,48.965,49.0815,156251.0
2017-08-03 12:00:00,50.57,50.65,50.56,50.63,102421.0,49.0815,49.1591,49.0718,49.1397,102421.0
2017-08-03 12:30:00,50.64,50.7,50.54,50.66,102444.0,49.1494,49.2077,49.0524,49.1688,102444.0
2017-08-03 13:00:00,50.66,50.7,50.53,50.6,106564.0,49.1688,49.2077,49.0427,49.1106,106564.0
2017-08-03 13:30:00,50.6,50.76,50.55,50.73,99002.0,49.1106,49.2659,49.0621,49.2368,99002.0
2017-08-03 14:00:00,50.73,50.75,50.58,50.72,122788.0,49.2368,49.2562,49.0912,49.2271,122788.0
2017-08-03 14:30:00,50.71,50.77,50.62,50.65,141258.0,49.2174,49.2756,49.13,49.1591,141258.0
2017-08-03 15:00:00,50.65,50.7,50.58,50.6,174043.0,49.1591,49.2077,49.0912,49.1106,174043.0
2017-08-03 15:30:00,50.6,50.61,50.36,50.55,576544.0,49.1106,49.1203,48.8777,49.0621,576544.0
2017-08-04 09:30:00,50.68,50.9,50.58,50.63,229147.0,49.1883,49.4018,49.0912,49.1397,229147.0
2017-08-04 10:00:00,50.64,50.71,50.38,50.6,229559.0,49.1494,49.2174,48.8971,49.1106,229559.0
2017-08-04 10:30:00,50.61,50.7,50.54,50.65,167675.0,49.1203,49.2077,49.0524,49.1591,167675.0
2017-08-04 11:00:00,50.65,50.85,50.65,50.75,158496.0,49.1591,49.3532,49.1591,49.2562,158496.0
2017-08-04 11:30:00,50.75,50.89,50.66,50.89,137994.0,49.2562,49.3921,49.1688,49.3921,137994.0
2017-08-04 12:00:00,50.88,50.91,50.74,50.78,158716.0,49.3824,49.4115,49.2465,49.2853,158716.0
2017-08-04 12:30:00,50.78,50.85,50.72,50.76,136670.0,49.2853,49.3532,49.2271,49.2659,136670.0
2017-08-04 13:00:00,50.75,50.85,50.75,50.8,134413.0,49.2562,49.3532,49.2562,49.3047,134413.0
2017-08-04 13:30:00,50.8,50.92,50.8,50.88,120104.0,49.3047,49.4212,49.3047,49.3824,120104.0
2017-08-04 14:00:00,50.88,50.91,50.79,50.79,143642.0,49.3824,49.4115,49.295,49.295,143642.0
2017-08-04 14:30:00,50.79,50.91,50.78,50.85,126921.0,49.295,49.4115,49.2853,49.3532,126921.0
2017-08-04 15:00:00,50.85,50.91,50.78,50.8,165796.0,49.3532,49.4115,49.2853,49.3047,165796.0
2017-08-04 15:30:00,50.8,50.9,50.75,50.79,602613.0,49.3047,49.4018,49.2562,49.295,602613.0
2017-08-07 09:30:00,50.82,51.13,50.56,50.91,355983.0,49.3241,49.625,49.0718,49.4115,355983.0
2017-08-07 10:00:00,50.91,51.0,50.8,50.96,213157.0,49.4115,49.4988,49.3047,49.46,213157.0
2017-08-07 10:30:00,50.96,50.99,50.81,50.86,136509.0,49.46,49.4891,49.3144,49.363,136509.0
2017-08-07 11:00:00,50.86,50.88,50.63,50.72,157022.0,49.363,49.3824,49.1397,49.2271,157022.0
2017-08-07 11:30:00,50.72,50.77,50.63,50.65,133523.0,49.2271,49.2756,49.1397,49.1591,133523.0
2017-08-07 12:00:00,50.65,50.68,50.57,50.61,147835.0,49.1591,49.1883,49.0815,49.1203,147835.0
2017-08-07 12:30:00,50.62,50.69,50.6,50.64,70158.0,49.13,49.198,49.1106,49.1494,70158.0
2017-08-07 13:00:00,50.64,50.66,50.5,50.56,100591.0,49.1494,49.1688,49.0135,49.0718,100591.0
2017-08-07 13:30:00,50.56,50.57,50.47,50.51,125311.0,49.0718,49.0815,48.9844,49.0233,125311.0
2017-08-07 14:00:00,50.52,50.56,50.46,50.5,114155.0,49.033,49.0718,48.9747,49.0135,114155.0
2017-08-07 14:30:00,50.51,50.62,50.48,50.54,138794.0,49.0233,49.13,48.9941,49.0524,138794.0
2017-08-07 15:00:00,50.55,50.66,50.55,50.66,155308.0,49.0621,49.1688,49.0621,49.1688,155308.0
2017-08-07 15:30:00,50.66,50.67,50.56,50.57,417622.0,49.1688,49.1785,49.0718,49.0815,417622.0
2017-08-08 09:30:00,50.68,50.68,49.92,50.59,599510.0,49.1883,49.1883,48.4506,49.1009,599510.0
2017-08-08 10:00:00,50.59,50.7,50.52,50.58,265531.0,49.1009,49.2077,49.033,49.0912,265531.0
2017-08-08 10:30:00,50.57,50.64,50.49,50.57,200857.0,49.0815,49.1494,49.0038,49.0815,200857.0
2017-08-08 11:00:00,50.58,50.7,50.55,50.55,253702.0,49.0912,49.2077,49.0621,49.0621,253702.0
2017-08-08 11:30:00,50.56,50.7,50.49,50.7,180950.0,49.0718,49.2077,49.0038,49.2077,180950.0
2017-08-08 12:00:00,50.69,50.78,50.46,50.48,246942.0,49.198,49.2853,48.9747,48.9941,246942.0
2017-08-08 12:30:00,50.48,50.56,50.39,50.4,153389.0,48.9941,49.0718,48.9068,48.9165,153389.0
2017-08-08 13:00:00,50.39,50.42,50.24,50.24,89091.0,48.9068,48.9359,48.7612,48.7612,89091.0
2017-08-08 13:30:00,50.24,50.35,50.19,50.25,90503.0,48.7612,48.868,48.7127,48.7709,90503.0
2017-08-08 14:00:00,50.26,50.43,50.25,50.39,132045.0,48.7806,48.9456,48.7709,48.9068,132045.0
2017-08-08 14:30:00,50.38,50.43,50.31,50.34,85778.0,48.8971,48.9456,48.8291,48.8583,85778.0
2017-08-08 15:00:00,50.35,50.37,50.07,50.16,181734.0,48.868,48.8874,48.5962,48.6836,181734.0
2017-08-08 15:30:00,50.16,50.16,49.89,50.0,1032367.0,48.6836,48.6836,48.4215,48.5283,1032367.0
2017-08-09 09:30:00,49.74,49.75,49.26,49.66,675678.0,48.2759,48.2856,47.81,48.1983,675678.0
2017-08-09 10:00:00,49.67,49.67,49.44,49.51,300164.0,48.208,48.208,47.9848,48.0527,300164.0
2017-08-09 10:30:00,49.52,49.89,49.51,49.87,354666.0,48.0624,48.4215,48.0527,48.4021,354666.0
2017-08-09 11:00:00,49.86,49.92,49.76,49.78,175476.0,48.3924,48.4506,48.2953,48.3147,175476.0
2017-08-09 11:30:00,49.78,49.88,49.66,49.86,156908.0,48.3147,48.4118,48.1983,48.3924,156908.0
2017-08-09 12:00:00,49.86,49.9,49.75,49.77,131030.0,48.3924,48.4312,48.2856,48.305,131030.0
2017-08-09 12:30:00,49.78,49.83,49.73,49.79,100313.0,48.3147,48.3633,48.2662,48.3244,100313.0
2017-08-09 13:00:00,49.8,49.89,49.75,49.76,178574.0,48.3342,48.4215,48.2856,48.2953,178574.0
2017-08-09 13:30:00,49.77,49.79,49.6,49.66,137858.0,48.305,48.3244,48.14,48.1983,137858.0
2017-08-09 14:00:00,49.66,49.69,49.51,49.59,170809.0,48.1983,48.2274,48.0527,48.1303,170809.0
2017-08-09 14:30:00,49.59,49.6,49.41,49.42,376344.0,48.1303,48.14,47.9556,47.9653,376344.0
2017-08-09 15:00:00,49.41,49.42,49.23,49.24,456110.0,47.9556,47.9653,47.7809,47.7906,456110.0
2017-08-09 15:30:00,49.24,49.42,49.23,49.4,1128291.0,47.7906,47.9653,47.7809,47.9459,1128291.0
2017-08-10 09:30:00,49.03,49.34,48.79,48.79,516120.0,47.6848,47.9863,47.4514,47.4514,516120.0
2017-08-10 10:00:00,48.79,48.81,48.35,48.55,478717.0,47.4514,47.4709,47.0235,47.218,478717.0
2017-08-10 10:30:00,48.56,48.75,48.47,48.5,374329.0,47.2277,47.4125,47.1402,47.1694,374329.0
2017-08-10 11:00:00,48.5,48.56,48.26,48.33,362992.0,47.1694,47.2277,46.936,47.004,362992.0
2017-08-10 11:30:00,48.34,48.46,48.19,48.42,357154.0,47.0138,47.1305,46.8679,47.0916,357154.0
2017-08-10 12:00:00,48.42,48.49,48.34,48.36,197305.0,47.0916,47.1596,47.0138,47.0332,197305.0
2017-08-10 12:30:00,48.35,48.61,48.24,48.58,219456.0,47.0235,47.2764,46.9165,47.2472,219456.0
2017-08-10 13:00:00,48.58,48.65,48.46,48.52,291379.0,47.2472,47.3153,47.1305,47.1888,291379.0
2017-08-10 13:30:00,48.52,48.58,48.42,48.52,157389.0,47.1888,47.2472,47.0916,47.1888,157389.0
2017-08-10 14:00:00,48.51,48.62,48.46,48.59,251398.0,47.1791,47.2861,47.1305,47.2569,251398.0
2017-08-10 14:30:00,48.59,48.74,48.53,48.57,218302.0,47.2569,47.4028,47.1986,47.2375,218302.0
2017-08-10 15:00:00,48.58,48.65,48.44,48.57,285641.0,47.2472,47.3153,47.111,47.2375,285641.0
2017-08-10 15:30:00,48.58,48.65,48.45,48.56,773745.0,47.2472,47.3153,47.1207,47.2277,773745.0
2017-08-11 09:30:00,48.5,48.79,47.44,47.53,1027095.0,47.1694,47.4514,46.1385,46.226,1027095.0
2017-08-11 10:00:00,47.52,48.15,47.45,48.09,862911.0,46.2163,46.829,46.1482,46.7706,862911.0
2017-08-11 10:30:00,48.09,48.28,48.04,48.17,255552.0,46.7706,46.9554,46.722,46.8484,255552.0
2017-08-11 11:00:00,48.16,48.29,48.02,48.03,292815.0,46.8387,46.9651,46.7025,46.7123,292815.0
2017-08-11 11:30:00,48.04,48.13,47.95,47.97,287307.0,46.722,46.8095,46.6345,46.6539,287307.0
2017-08-11 12:00:00,47.97,48.09,47.91,48.01,175703.0,46.6539,46.7706,46.5956,46.6928,175703.0
2017-08-11 12:30:00,48.01,48.09,47.95,48.01,169711.0,46.6928,46.7706,46.6345,46.6928,169711.0
2017-08-11 13:00:00,48.01,48.21,47.99,48.06,245969.0,46.6928,46.8873,46.6734,46.7414,245969.0
2017-08-11 13:30:00,48.06,48.14,48.02,48.05,172947.0,46.7414,46.8193,46.7025,46.7317,172947.0
2017-08-11 14:00:00,48.05,48.27,48.04,48.07,192614.0,46.7317,46.9457,46.722,46.7512,192614.0
2017-08-11 14:30:00,48.07,48.1,47.89,48.03,260844.0,46.7512,46.7803,46.5761,46.7123,260844.0
2017-08-11 15:00:00,48.04,48.24,48.03,48.21,241814.0,46.722,46.9165,46.7123,46.8873,241814.0
2017-08-11 15:30:00,48.22,48.4,48.2,48.35,816535.0,46.8971,47.0721,46.8776,47.0235,816535.0
2017-08-14 09:30:00,48.86,48.97,48.5,48.62,332669.0,47.5195,47.6265,47.1694,47.2861,332669.0
2017-08-14 10:00:00,48.62,48.64,48.5,48.61,228629.0,47.2861,47.3055,47.1694,47.2764,228629.0
2017-08-14 10:30:00,48.61,48.88,48.55,48.76,213170.0,47.2764,47.539,47.218,47.4222,213170.0
2017-08-14 11:00:00,48.75,48.87,48.71,48.86,124490.0,47.4125,47.5292,47.3736,47.5195,124490.0
2017-08-14 11:30:00,48.86,49.12,48.84,49.12,148006.0,47.5195,47.7724,47.5,47.7724,148006.0
2017-08-14 12:00:00,49.13,49.17,48.95,48.96,127380.0,47.7821,47.821,47.607,47.6168,127380.0
2017-08-14 12:30:00,48.96,49.02,48.87,48.88,126845.0,47.6168,47.6751,47.5292,47.539,126845.0
2017-08-14 13:00:00,48.88,48.96,48.79,48.82,79855.0,47.539,47.6168,47.4514,47.4806,79855.0
2017-08-14 13:30:00,48.81,48.98,48.8,48.97,90591.0,47.4709,47.6362,47.4611,47.6265,90591.0
2017-08-14 14:00:00,48.97,48.98,48.89,48.89,80027.0,47.6265,47.6362,47.5487,47.5487,80027.0
2017-08-14 14:30:00,48.89,48.92,48.78,48.82,88996.0,47.5487,47.5779,47.4417,47.4806,88996.0
2017-08-14 15:00:00,48.81,48.95,48.8,48.94,121878.0,47.4709,47.607,47.4611,47.5973,121878.0
2017-08-14 15:30:00,48.94,48.96,48.78,48.79,507413.0,47.5973,47.6168,47.4417,47.4514,507413.0
2017-08-15 09:30:00,48.76,49.0,48.57,48.76,351141.0,47.4222,47.6557,47.2375,47.4222,351141.0
2017-08-15 10:00:00,48.76,48.81,48.39,48.4,409876.0,47.4222,47.4709,47.0624,47.0721,409876.0
2017-08-15 10:30:00,48.4,48.58,48.35,48.51,206522.0,47.0721,47.2472,47.0235,47.1791,206522.0
2017-08-15 11:00:00,48.51,48.59,48.48,48.59,162575.0,47.1791,47.2569,47.1499,47.2569,162575.0
2017-08-15 11:30:00,48.59,48.66,48.4,48.42,187227.0,47.2569,47.325,47.0721,47.0916,187227.0
2017-08-15 12:00:00,48.42,48.6,48.42,48.59,120089.0,47.0916,47.2666,47.0916,47.2569,120089.0
2017-08-15 12:30:00,48.59,48.59,48.43,48.48,140569.0,47.2569,47.2569,47.1013,47.1499,140569.0
2017-08-15 13:00:00,48.48,48.58,48.37,48.51,151120.0,47.1499,47.2472,47.0429,47.1791,151120.0
2017-08-15 13:30:00,48.51,48.56,48.44,48.52,166168.0,47.1791,47.2277,47.111,47.1888,166168.0
2017-08-15 14:00:00,48.53,48.6,48.48,48.59,90577.0,47.1986,47.2666,47.1499,47.2569,90577.0
2017-08-15 14:30:00,48.59,48.6,48.51,48.53,99158.0,47.2569,47.2666,47.1791,47.1986,99158.0
2017-08-15 15:00:00,48.53,48.57,48.49,48.5,117912.0,47.1986,47.2375,47.1596,47.1694,117912.0
2017-08-15 15:30:00,48.49,48.63,48.49,48.52,471955.0,47.1596,47.2958,47.1596,47.1888,471955.0
2017-08-16 09:30:00,48.64,48.73,48.41,48.42,324580.0,47.3055,47.3931,47.0818,47.0916,324580.0
2017-08-16 10:00:00,48.42,48.59,48.28,48.53,371954.0,47.0916,47.2569,46.9554,47.1986,371954.0
2017-08-16 10:30:00,48.53,48.59,48.48,48.55,293994.0,47.1986,47.2569,47.1499,47.218,293994.0
2017-08-16 11:00:00,48.55,48.67,48.49,48.53,180629.0,47.218,47.3347,47.1596,47.1986,180629.0
2017-08-16 11:30:00,48.53,48.66,48.52,48.63,171660.0,47.1986,47.325,47.1888,47.2958,171660.0
2017-08-16 12:00:00,48.63,48.72,48.62,48.65,157993.0,47.2958,47.3833,47.2861,47.3153,157993.0
2017-08-16 12:30:00,48.65,48.66,48.49,48.55,154077.0,47.3153,47.325,47.1596,47.218,154077.0
2017-08-16 13:00:00,48.55,48.56,48.35,48.44,202017.0,47.218,47.2277,47.0235,47.111,202017.0
2017-08-16 13:30:00,48.43,48.51,48.36,48.48,197649.0,47.1013,47.1791,47.0332,47.1499,197649.0
2017-08-16 14:00:00,48.47,48.48,48.27,48.37,325816.0,47.1402,47.1499,46.9457,47.0429,325816.0
2017-08-16 14:30:00,48.37,48.48,48.31,48.43,236142.0,47.0429,47.1499,46.9846,47.1013,236142.0
2017-08-16 15:00:00,48.43,48.47,48.38,48.46,264969.0,47.1013,47.1402,47.0527,47.1305,264969.0
2017-08-16 15:30:00,48.46,48.47,48.36,48.42,823574.0,47.1305,47.1402,47.0332,47.0916,823574.0
2017-08-17 09:30:00,48.25,48.34,47.94,47.96,442168.0,46.9262,47.0138,46.6247,46.6442,442168.0
2017-08-17 10:00:00,47.94,48.03,47.65,47.79,380337.0,46.6247,46.7123,46.3427,46.4789,380337.0
2017-08-17 10:30:00,47.79,47.93,47.59,47.78,324955.0,46.4789,46.615,46.2843,46.4691,324955.0
2017-08-17 11:00:00,47.79,47.96,47.62,47.62,238079.0,46.4789,46.6442,46.3135,46.3135,238079.0
2017-08-17 11:30:00,47.62,47.67,47.22,47.24,442094.0,46.3135,46.3621,45.9245,45.9439,442094.0
2017-08-17 12:00:00,47.24,47.39,46.98,47.14,538237.0,45.9439,46.0898,45.6911,45.8467,538237.0
2017-08-17 12:30:00,47.15,47.18,46.68,46.79,630325.0,45.8564,45.8856,45.3993,45.5063,630325.0
2017-08-17 13:00:00,46.79,46.81,46.46,46.51,568699.0,45.5063,45.5257,45.1853,45.234,568699.0
2017-08-17 13:30:00,46.51,46.62,46.27,46.39,476918.0,45.234,45.341,45.0006,45.1173,476918.0
2017-08-17 14:00:00,46.4,46.4,45.84,45.97,788730.0,45.127,45.127,44.5824,44.7088,788730.0
2017-08-17 14:30:00,45.97,46.1,45.8,46.09,668941.0,44.7088,44.8352,44.5435,44.8255,668941.0
2017-08-17 15:00:00,46.08,46.09,45.79,46.0,1125221.0,44.8158,44.8255,44.5337,44.738,1125221.0
2017-08-17 15:30:00,45.99,46.22,45.91,46.01,2113222.0,44.7282,44.9519,44.6504,44.7477,2113222.0
2017-08-18 09:30:00,46.3,46.3,45.64,45.65,889169.0,45.0297,45.0297,44.3878,44.3976,889169.0
2017-08-18 10:00:00,45.67,45.96,45.61,45.87,633152.0,44.417,44.6991,44.3587,44.6115,633152.0
2017-08-18 10:30:00,45.87,45.97,45.69,45.82,401948.0,44.6115,44.7088,44.4365,44.5629,401948.0
2017-08-18 11:00:00,45.82,45.86,45.44,45.84,474755.0,44.5629,44.6018,44.1933,44.5824,474755.0
2017-08-18 11:30:00,45.83,45.98,45.72,45.88,284449.0,44.5726,44.7185,44.4656,44.6213,284449.0
2017-08-18 12:00:00,45.88,45.92,45.69,45.85,265190.0,44.6213,44.6602,44.4365,44.5921,265190.0
2017-08-18 12:30:00,45.84,45.89,45.71,45.73,356072.0,44.5824,44.631,44.4559,44.4754,356072.0
2017-08-18 13:00:00,45.74,45.8,45.62,45.68,179728.0,44.4851,44.5435,44.3684,44.4267,179728.0
2017-08-18 13:30:00,45.67,45.71,45.52,45.53,196353.0,44.417,44.4559,44.2711,44.2809,196353.0
2017-08-18 14:00:00,45.53,45.73,45.52,45.66,187298.0,44.2809,44.4754,44.2711,44.4073,187298.0
2017-08-18 14:30:00,45.65,45.71,45.56,45.61,171750.0,44.3976,44.4559,44.31,44.3587,171750.0
2017-08-18 15:00:00,45.61,45.68,45.53,45.59,312240.0,44.3587,44.4267,44.2809,44.3392,312240.0
2017-08-18 15:30:00,45.58,45.71,45.54,45.55,1111256.0,44.3295,44.4559,44.2906,44.3003,1111256.0
2017-08-21 09:30:00,45.69,46.07,45.64,45.65,543918.0,44.4365,44.806,44.3878,44.3976,543918.0
2017-08-21 10:00:00,45.65,45.79,45.46,45.6,298772.0,44.3976,44.5337,44.2128,44.3489,298772.0
2017-08-21 10:30:00,45.6,45.7,45.47,45.59,240306.0,44.3489,44.4462,44.2225,44.3392,240306.0
2017-08-21 11:00:00,45.59,45.71,45.53,45.61,243980.0,44.3392,44.4559,44.2809,44.3587,243980.0
2017-08-21 11:30:00,45.61,46.09,45.6,45.98,475207.0,44.3587,44.8255,44.3489,44.7185,475207.0
2017-08-21 12:00:00,45.98,45.99,45.8,45.81,223544.0,44.7185,44.7282,44.5435,44.5532,223544.0
2017-08-21 12:30:00,45.8,45.92,45.76,45.76,99477.0,44.5435,44.6602,44.5045,44.5045,99477.0
2017-08-21 13:00:00,45.76,45.76,45.54,45.54,199839.0,44.5045,44.5045,44.2906,44.2906,199839.0
2017-08-21 13:30:00,45.54,45.61,45.47,45.55,160816.0,44.2906,44.3587,44.2225,44.3003,160816.0
2017-08-21 14:00:00,45.55,45.62,45.5,45.51,129262.0,44.3003,44.3684,44.2517,44.2614,129262.0
2017-08-21 14:30:00,45.5,45.56,45.41,45.47,204681.0,44.2517,44.31,44.1642,44.2225,204681.0
2017-08-21 15:00:00,45.48,45.66,45.44,45.65,178121.0,44.2322,44.4073,44.1933,44.3976,178121.0
2017-08-21 15:30:00,45.66,45.82,45.6,45.71,680366.0,44.4073,44.5629,44.3489,44.4559,680366.0
2017-08-22 09:30:00,45.85,45.93,45.56,45.81,321022.0,44.5921,44.6699,44.31,44.5532,321022.0
2017-08-22 10:00:00,45.8,45.86,45.52,45.65,303772.0,44.5435,44.6018,44.2711,44.3976,303772.0
2017-08-22 10:30:00,45.66,45.82,45.62,45.77,288361.0,44.4073,44.5629,44.3684,44.5143,288361.0
2017-08-22 11:00:00,45.77,45.89,45.6,45.71,271379.0,44.5143,44.631,44.3489,44.4559,271379.0
2017-08-22 11:30:00,45.71,45.9,45.62,45.65,312330.0,44.4559,44.6407,44.3684,44.3976,312330.0
2017-08-22 12:00:00,45.66,45.71,45.51,45.52,180519.0,44.4073,44.4559,44.2614,44.2711,180519.0
2017-08-22 12:30:00,45.53,45.59,45.47,45.5,148971.0,44.2809,44.3392,44.2225,44.2517,148971.0
2017-08-22 13:00:00,45.5,45.61,45.5,45.55,128874.0,44.2517,44.3587,44.2517,44.3003,128874.0
2017-08-22 13:30:00,45.55,45.56,45.36,45.41,169866.0,44.3003,44.31,44.1155,44.1642,169866.0
2017-08-22 14:00:00,45.4,45.54,45.32,45.54,259370.0,44.1544,44.2906,44.0766,44.2906,259370.0
2017-08-22 14:30:00,45.53,45.53,45.43,45.51,194309.0,44.2809,44.2809,44.1836,44.2614,194309.0
2017-08-22 15:00:00,45.5,45.51,45.39,45.43,273270.0,44.2517,44.2614,44.1447,44.1836,273270.0
2017-08-22 15:30:00,45.42,45.49,45.37,45.41,613341.0,44.1739,44.242,44.1252,44.1642,613341.0
2017-08-23 09:30:00,45.18,45.25,44.49,44.5,916697.0,43.9405,44.0085,43.2694,43.2791,916697.0
2017-08-23 10:00:00,44.5,44.67,44.36,44.52,597818.0,43.2791,43.4445,43.143,43.2986,597818.0
2017-08-23 10:30:00,44.52,44.53,43.95,43.95,742580.0,43.2986,43.3083,42.7442,42.7442,742580.0
2017-08-23 11:00:00,43.94,44.1,43.52,43.95,1008819.0,42.7345,42.8901,42.326,42.7442,1008819.0
2017-08-23 11:30:00,43.95,44.2,43.89,44.14,528322.0,42.7442,42.9873,42.6859,42.929,528322.0
2017-08-23 12:00:00,44.14,44.5,44.11,44.45,555695.0,42.929,43.2791,42.8998,43.2305,555695.0
2017-08-23 12:30:00,44.46,44.53,44.3,44.4,331620.0,43.2402,43.3083,43.0846,43.1819,331620.0
2017-08-23 13:00:00,44.39,44.4,44.04,44.04,224206.0,43.1721,43.1819,42.8317,42.8317,224206.0
2017-08-23 13:30:00,44.05,44.14,44.02,44.1,249807.0,42.8415,42.929,42.8123,42.8901,249807.0
2017-08-23 14:00:00,44.1,44.11,43.96,44.05,334304.0,42.8901,42.8998,42.7539,42.8415,334304.0
2017-08-23 14:30:00,44.04,44.13,43.96,44.05,255091.0,42.8317,42.9193,42.7539,42.8415,255091.0
2017-08-23 15:00:00,44.05,44.12,43.99,44.09,405926.0,42.8415,42.9095,42.7831,42.8804,405926.0
2017-08-23 15:30:00,44.09,44.14,43.95,43.96,850042.0,42.8804,42.929,42.7442,42.7539,850042.0
2017-08-24 09:30:00,44.13,44.15,43.48,43.65,778119.0,42.9193,42.9387,42.2871,42.4524,778119.0
2017-08-24 10:00:00,43.66,43.86,43.47,43.61,633778.0,42.4622,42.6567,42.2774,42.4135,633778.0
2017-08-24 10:30:00,43.61,43.72,43.48,43.49,387712.0,42.4135,42.5205,42.2871,42.2968,387712.0
2017-08-24 11:00:00,43.5,43.54,43.29,43.45,539186.0,42.3066,42.3455,42.1023,42.2579,539186.0
2017-08-24 11:30:00,43.46,43.54,43.35,43.42,342591.0,42.2677,42.3455,42.1607,42.2287,342591.0
2017-08-24 12:00:00,43.42,43.44,43.24,43.25,321548.0,42.2287,42.2482,42.0537,42.0634,321548.0
2017-08-24 12:30:00,43.25,43.32,43.15,43.18,414345.0,42.0634,42.1315,41.9662,41.9953,414345.0
2017-08-24 13:00:00,43.18,43.35,43.16,43.32,278826.0,41.9953,42.1607,41.9759,42.1315,278826.0
2017-08-24 13:30:00,43.32,43.32,43.24,43.25,235566.0,42.1315,42.1315,42.0537,42.0634,235566.0
2017-08-24 14:00:00,43.25,43.35,43.23,43.28,214278.0,42.0634,42.1607,42.044,42.0926,214278.0
2017-08-24 14:30:00,43.27,43.3,43.07,43.08,302099.0,42.0829,42.112,41.8884,41.8981,302099.0
2017-08-24 15:00:00,43.08,43.09,42.67,42.76,796399.0,41.8981,41.9078,41.4993,41.5869,796399.0
2017-08-24 15:30:00,42.75,42.95,42.7,42.92,979746.0,41.5771,41.7716,41.5285,41.7425,979746.0
2017-08-25 09:30:00,43.09,43.85,43.01,43.65,762180.0,41.9078,42.647,41.83,42.4524,762180.0
2017-08-25 10:00:00,43.65,44.2,43.64,44.18,851779.0,42.4524,42.9873,42.4427,42.9679,851779.0
2017-08-25 10:30:00,44.19,44.33,44.0,44.2,834989.0,42.9776,43.1138,42.7928,42.9873,834989.0
2017-08-25 11:00:00,44.19,44.29,44.01,44.02,747649.0,42.9776,43.0749,42.8026,42.8123,747649.0
2017-08-25 11:30:00,44.02,44.37,43.85,44.27,658680.0,42.8123,43.1527,42.647,43.0554,658680.0
2017-08-25 12:00:00,44.26,44.5,44.25,44.37,524105.0,43.0457,43.2791,43.036,43.1527,524105.0
2017-08-25 12:30:00,44.37,44.87,44.37,44.86,874039.0,43.1527,43.639,43.1527,43.6292,874039.0
2017-08-25 13:00:00,44.86,45.0,44.63,44.68,692382.0,43.6292,43.7654,43.4056,43.4542,692382.0
2017-08-25 13:30:00,44.68,45.18,44.68,44.92,675343.0,43.4542,43.9405,43.4542,43.6876,675343.0
2017-08-25 14:00:00,44.92,45.1,44.9,45.01,543889.0,43.6876,43.8627,43.6681,43.7751,543889.0
2017-08-25 14:30:00,45.01,45.07,44.9,44.97,534383.0,43.7751,43.8335,43.6681,43.7362,534383.0
2017-08-25 15:00:00,44.98,45.25,44.97,45.22,737451.0,43.7459,44.0085,43.7362,43.9794,737451.0
2017-08-25 15:30:00,45.22,45.43,45.11,45.24,2014397.0,43.9794,44.1836,43.8724,43.9988,2014397.0
2017-08-28 09:30:00,45.23,45.38,44.78,44.97,484173.0,43.9891,44.135,43.5514,43.7362,484173.0
2017-08-28 10:00:00,44.98,45.23,44.84,45.22,535018.0,43.7459,43.9891,43.6098,43.9794,535018.0
2017-08-28 10:30:00,45.23,45.28,44.89,45.05,368211.0,43.9891,44.0377,43.6584,43.814,368211.0
2017-08-28 11:00:00,45.05,45.08,44.85,45.0,538878.0,43.814,43.8432,43.6195,43.7654,538878.0
2017-08-28 11:30:00,45.0,45.04,44.97,44.98,434749.0,43.7654,43.8043,43.7362,43.7459,434749.0
2017-08-28 12:00:00,44.98,45.13,44.97,45.03,194806.0,43.7459,43.8918,43.7362,43.7946,194806.0
2017-08-28 12:30:00,45.02,45.07,44.93,45.05,199082.0,43.7849,43.8335,43.6973,43.814,199082.0
2017-08-28 13:00:00,45.04,45.17,45.02,45.1,210573.0,43.8043,43.9307,43.7849,43.8627,210573.0
2017-08-28 13:30:00,45.11,45.14,44.98,45.13,214992.0,43.8724,43.9016,43.7459,43.8918,214992.0
2017-08-28 14:00:00,45.12,45.13,44.89,44.89,253165.0,43.8821,43.8918,43.6584,43.6584,253165.0
2017-08-28 14:30:00,44.89,45.01,44.86,45.01,360392.0,43.6584,43.7751,43.6292,43.7751,360392.0
2017-08-28 15:00:00,45.01,45.04,44.88,45.0,430301.0,43.7751,43.8043,43.6487,43.7654,430301.0
2017-08-28 15:30:00,45.0,45.03,44.86,44.96,1343493.0,43.7654,43.7946,43.6292,43.7265,1343493.0
2017-08-29 09:30:00,44.53,44.8,44.38,44.64,504797.0,43.3083,43.5709,43.1624,43.4153,504797.0
2017-08-29 10:00:00,44.63,44.71,44.44,44.54,359468.0,43.4056,43.4834,43.2208,43.318,359468.0
2017-08-29 10:30:00,44.55,44.78,44.55,44.64,346119.0,43.3277,43.5514,43.3277,43.4153,346119.0
2017-08-29 11:00:00,44.64,44.85,44.45,44.48,349457.0,43.4153,43.6195,43.2305,43.2597,349457.0
2017-08-29 11:30:00,44.48,44.81,44.47,44.73,301873.0,43.2597,43.5806,43.2499,43.5028,301873.0
2017-08-29 12:00:00,44.72,44.72,44.64,44.64,259390.0,43.4931,43.4931,43.4153,43.4153,259390.0
2017-08-29 12:30:00,44.65,44.71,44.61,44.63,199319.0,43.425,43.4834,43.3861,43.4056,199319.0
2017-08-29 13:00:00,44.64,44.66,44.55,44.6,206433.0,43.4153,43.4347,43.3277,43.3764,206433.0
2017-08-29 13:30:00,44.6,44.62,44.46,44.49,443712.0,43.3764,43.3958,43.2402,43.2694,443712.0
2017-08-29 14:00:00,44.49,44.53,44.41,44.46,213364.0,43.2694,43.3083,43.1916,43.2402,213364.0
2017-08-29 14:30:00,44.45,44.52,44.38,44.48,226782.0,43.2305,43.2986,43.1624,43.2597,226782.0
2017-08-29 15:00:00,44.47,44.6,44.42,44.58,345876.0,43.2499,43.3764,43.2013,43.3569,345876.0
2017-08-29 15:30:00,44.58,44.72,44.52,44.56,765042.0,43.3569,43.4931,43.2986,43.3375,765042.0
2017-08-30 09:30:00,44.54,44.77,44.16,44.25,472797.0,43.318,43.5417,42.9484,43.036,472797.0
2017-08-30 10:00:00,44.25,44.26,44.1,44.14,279835.0,43.036,43.0457,42.8901,42.929,279835.0
2017-08-30 10:30:00,44.14,44.14,43.89,43.96,379651.0,42.929,42.929,42.6859,42.7539,379651.0
2017-08-30 11:00:00,43.95,44.11,43.95,44.04,378803.0,42.7442,42.8998,42.7442,42.8317,378803.0
2017-08-30 11:30:00,44.05,44.23,44.0,44.15,197613.0,42.8415,43.0165,42.7928,42.9387,197613.0
2017-08-30 12:00:00,44.16,44.21,44.13,44.14,165541.0,42.9484,42.9971,42.9193,42.929,165541.0
2017-08-30 12:30:00,44.13,44.33,44.13,44.33,176183.0,42.9193,43.1138,42.9193,43.1138,176183.0
2017-08-30 13:00:00,44.33,44.4,44.23,44.39,167710.0,43.1138,43.1819,43.0165,43.1721,167710.0
2017-08-30 13:30:00,44.39,44.41,44.27,44.36,153309.0,43.1721,43.1916,43.0554,43.143,153309.0
2017-08-30 14:00:00,44.37,44.43,44.35,44.37,153063.0,43.1527,43.211,43.1332,43.1527,153063.0
2017-08-30 14:30:00,44.36,44.37,44.26,44.34,174502.0,43.143,43.1527,43.0457,43.1235,174502.0
2017-08-30 15:00:00,44.35,44.38,44.26,44.38,209699.0,43.1332,43.1624,43.0457,43.1624,209699.0
2017-08-30 15:30:00,44.38,44.45,44.17,44.32,783175.0,43.1624,43.2305,42.9582,43.1041,783175.0
2017-08-31 09:30:00,44.54,44.94,44.5,44.79,423847.0,43.318,43.707,43.2791,43.5612,423847.0
2017-08-31 10:00:00,44.8,44.81,44.43,44.49,319251.0,43.5709,43.5806,43.211,43.2694,319251.0
2017-08-31 10:30:00,44.5,44.73,44.5,44.7,221782.0,43.2791,43.5028,43.2791,43.4736,221782.0
2017-08-31 11:00:00,44.7,44.84,44.6,44.6,233328.0,43.4736,43.6098,43.3764,43.3764,233328.0
2017-08-31 11:30:00,44.59,44.75,44.55,44.73,134496.0,43.3666,43.5223,43.3277,43.5028,134496.0
2017-08-31 12:00:00,44.74,44.85,44.74,44.77,93360.0,43.5125,43.6195,43.5125,43.5417,93360.0
2017-08-31 12:30:00,44.78,44.86,44.75,44.78,91933.0,43.5514,43.6292,43.5223,43.5514,91933.0
2017-08-31 13:00:00,44.78,44.81,44.69,44.71,218490.0,43.5514,43.5806,43.4639,43.4834,218490.0
2017-08-31 13:30:00,44.72,44.78,44.71,44.77,132103.0,43.4931,43.5514,43.4834,43.5417,132103.0
2017-08-31 14:00:00,44.77,44.82,44.73,44.77,134712.0,43.5417,43.5903,43.5028,43.5417,134712.0
2017-08-31 14:30:00,44.77,44.9,44.77,44.89,135605.0,43.5417,43.6681,43.5417,43.6584,135605.0
2017-08-31 15:00:00,44.89,44.91,44.7,44.71,231071.0,43.6584,43.6779,43.4736,43.4834,231071.0
2017-08-31 15:30:00,44.7,44.85,44.7,44.75,770048.0,43.4736,43.6195,43.4736,43.5223,770048.0
2017-09-01 09:30:00,44.85,45.16,44.69,44.71,454582.0,43.6195,43.921,43.4639,43.4834,454582.0
2017-09-01 10:00:00,44.72,45.03,44.65,44.99,337930.0,43.4931,43.7946,43.425,43.7557,337930.0
2017-09-01 10:30:00,44.99,45.01,44.83,44.94,268564.0,43.7557,43.7751,43.6001,43.707,268564.0
2017-09-01 11:00:00,44.93,45.03,44.86,44.89,241854.0,43.6973,43.7946,43.6292,43.6584,241854.0
2017-09-01 11:30:00,44.89,44.99,44.85,44.99,170884.0,43.6584,43.7557,43.6195,43.7557,170884.0
2017-09-01 12:00:00,44.99,45.01,44.92,44.97,175659.0,43.7557,43.7751,43.6876,43.7362,175659.0
2017-09-01 12:30:00,44.97,45.03,44.97,45.01,161274.0,43.7362,43.7946,43.7362,43.7751,161274.0
2017-09-01 13:00:00,45.01,45.23,45.0,45.09,270134.0,43.7751,43.9891,43.7654,43.8529,270134.0
2017-09-01 13:30:00,45.1,45.19,45.05,45.16,136286.0,43.8627,43.9502,43.814,43.921,136286.0
2017-09-01 14:00:00,45.16,45.28,45.16,45.19,157605.0,43.921,44.0377,43.921,43.9502,157605.0
2017-09-01 14:30:00,45.2,45.36,45.18,45.29,235597.0,43.9599,44.1155,43.9405,44.0474,235597.0
2017-09-01 15:00:00,45.3,45.47,45.28,45.44,381721.0,44.0572,44.2225,44.0377,44.1933,381721.0
2017-09-01 15:30:00,45.44,45.44,45.13,45.32,950467.0,44.1933,44.1933,43.8918,44.0766,950467.0
2017-09-05 09:30:00,44.79,45.27,44.07,45.23,1299865.0,43.5612,44.028,42.8609,43.9891,1299865.0
2017-09-05 10:00:00,45.23,45.28,44.72,44.77,551702.0,43.9891,44.0377,43.4931,43.5417,551702.0
2017-09-05 10:30:00,44.76,44.83,44.65,44.79,386385.0,43.532,43.6001,43.425,43.5612,386385.0
2017-09-05 11:00:00,44.79,45.02,44.74,44.98,576856.0,43.5612,43.7849,43.5125,43.7459,576856.0
2017-09-05 11:30:00,44.98,45.08,44.88,44.92,268207.0,43.7459,43.8432,43.6487,43.6876,268207.0
2017-09-05 12:00:00,44.91,44.91,44.44,44.47,310233.0,43.6779,43.6779,43.2208,43.2499,310233.0
2017-09-05 12:30:00,44.48,44.48,44.27,44.36,492567.0,43.2597,43.2597,43.0554,43.143,492567.0
2017-09-05 13:00:00,44.36,44.39,44.15,44.25,350499.0,43.143,43.1721,42.9387,43.036,350499.0
2017-09-05 13:30:00,44.25,44.29,44.15,44.26,205785.0,43.036,43.0749,42.9387,43.0457,205785.0
2017-09-05 14:00:00,44.26,44.29,44.16,44.27,235002.0,43.0457,43.0749,42.9484,43.0554,235002.0
2017-09-05 14:30:00,44.27,44.33,44.12,44.17,339383.0,43.0554,43.1138,42.9095,42.9582,339383.0
2017-09-05 15:00:00,44.18,44.22,44.05,44.11,425155.0,42.9679,43.0068,42.8415,42.8998,425155.0
2017-09-05 15:30:00,44.11,44.18,43.84,43.92,1457164.0,42.8998,42.9679,42.6372,42.715,1457164.0
2017-09-06 09:30:00,43.1,43.3,42.6,43.3,1458955.0,41.9175,42.112,41.4312,42.112,1458955.0
2017-09-06 10:00:00,43.3,43.8,43.25,43.44,844506.0,42.112,42.5983,42.0634,42.2482,844506.0
2017-09-06 10:30:00,43.46,44.34,43.45,44.33,796974.0,42.2677,43.1235,42.2579,43.1138,796974.0
2017-09-06 11:00:00,44.33,44.65,44.18,44.51,770857.0,43.1138,43.425,42.9679,43.2888,770857.0
2017-09-06 11:30:00,44.5,44.65,44.35,44.4,390944.0,43.2791,43.425,43.1332,43.1819,390944.0
2017-09-06 12:00:00,44.39,44.52,44.33,44.35,256351.0,43.1721,43.2986,43.1138,43.1332,256351.0
2017-09-06 12:30:00,44.34,44.36,44.13,44.17,291217.0,43.1235,43.143,42.9193,42.9582,291217.0
2017-09-06 13:00:00,44.18,44.27,44.11,44.11,164678.0,42.9679,43.0554,42.8998,42.8998,164678.0
2017-09-06 13:30:00,44.11,44.58,44.08,44.33,337943.0,42.8998,43.3569,42.8706,43.1138,337943.0
2017-09-06 14:00:00,44.33,44.55,44.31,44.47,349683.0,43.1138,43.3277,43.0943,43.2499,349683.0
2017-09-06 14:30:00,44.47,44.68,44.37,44.43,463148.0,43.2499,43.4542,43.1527,43.211,463148.0
2017-09-06 15:00:00,44.42,44.47,44.28,44.3,340581.0,43.2013,43.2499,43.0652,43.0846,340581.0
2017-09-06 15:30:00,44.31,44.41,44.24,44.32,891722.0,43.0943,43.1916,43.0263,43.1041,891722.0
2017-09-07 09:30:00,44.19,44.63,43.94,44.06,457259.0,42.9776,43.4056,42.7345,42.8512,457259.0
2017-09-07 10:00:00,44.05,44.15,43.85,43.85,316675.0,42.8415,42.9387,42.647,42.647,316675.0
2017-09-07 10:30:00,43.85,43.95,43.77,43.93,357958.0,42.647,42.7442,42.5691,42.7248,357958.0
2017-09-07 11:00:00,43.92,43.94,43.61,43.63,365710.0,42.715,42.7345,42.4135,42.433,365710.0
2017-09-07 11:30:00,43.62,43.78,43.53,43.73,291784.0,42.4233,42.5789,42.3357,42.5302,291784.0
2017-09-07 12:00:00,43.73,43.74,43.62,43.7,180836.0,42.5302,42.54,42.4233,42.5011,180836.0
2017-09-07 12:30:00,43.7,43.84,43.66,43.81,194404.0,42.5011,42.6372,42.4622,42.608,194404.0
2017-09-07 13:00:00,43.81,43.94,43.73,43.94,294660.0,42.608,42.7345,42.5302,42.7345,294660.0
2017-09-07 13:30:00,43.93,43.96,43.81,43.85,201938.0,42.7248,42.7539,42.608,42.647,201938.0
2017-09-07 14:00:00,43.84,43.86,43.67,43.68,232404.0,42.6372,42.6567,42.4719,42.4816,232404.0
2017-09-07 14:30:00,43.67,43.8,43.6,43.8,280435.0,42.4719,42.5983,42.4038,42.5983,280435.0
2017-09-07 15:00:00,43.81,43.85,43.68,43.75,371933.0,42.608,42.647,42.4816,42.5497,371933.0
2017-09-07 15:30:00,43.76,43.85,43.73,43.83,843325.0,42.5594,42.647,42.5302,42.6275,843325.0
2017-09-08 09:30:00,43.81,43.93,43.49,43.83,364222.0,42.608,42.7248,42.2968,42.6275,364222.0
2017-09-08 10:00:00,43.82,43.92,43.74,43.8,341102.0,42.6178,42.715,42.54,42.5983,341102.0
2017-09-08 10:30:00,43.79,43.96,43.71,43.9,259981.0,42.5886,42.7539,42.5108,42.6956,259981.0
2017-09-08 11:00:00,43.89,44.09,43.87,44.01,386461.0,42.6859,42.8804,42.6664,42.8026,386461.0
2017-09-08 11:30:00,44.0,44.11,43.95,44.0,240882.0,42.7928,42.8998,42.7442,42.7928,240882.0
2017-09-08 12:00:00,44.01,44.02,43.84,43.97,253449.0,42.8026,42.8123,42.6372,42.7637,253449.0
2017-09-08 12:30:00,43.98,44.04,43.93,43.94,111549.0,42.7734,42.8317,42.7248,42.7345,111549.0
2017-09-08 13:00:00,43.93,43.96,43.82,43.82,173724.0,42.7248,42.7539,42.6178,42.6178,173724.0
2017-09-08 13:30:00,43.82,43.94,43.76,43.94,221108.0,42.6178,42.7345,42.5594,42.7345,221108.0
2017-09-08 14:00:00,43.94,43.98,43.89,43.9,166430.0,42.7345,42.7734,42.6859,42.6956,166430.0
2017-09-08 14:30:00,43.9,43.97,43.78,43.8,242095.0,42.6956,42.7637,42.5789,42.5983,242095.0
2017-09-08 15:00:00,43.8,43.83,43.72,43.72,221506.0,42.5983,42.6275,42.5205,42.5205,221506.0
2017-09-08 15:30:00,43.72,43.72,43.56,43.6,909124.0,42.5205,42.5205,42.3649,42.4038,909124.0
2017-09-11 09:30:00,44.01,44.71,44.0,44.66,715855.0,42.8026,43.4834,42.7928,43.4347,715855.0
2017-09-11 10:00:00,44.66,45.09,44.66,45.01,785026.0,43.4347,43.8529,43.4347,43.7751,785026.0
2017-09-11 10:30:00,45.0,45.15,44.98,45.03,377659.0,43.7654,43.9113,43.7459,43.7946,377659.0
2017-09-11 11:00:00,45.03,45.07,44.82,44.84,254161.0,43.7946,43.8335,43.5903,43.6098,254161.0
2017-09-11 11:30:00,44.83,44.96,44.83,44.86,219962.0,43.6001,43.7265,43.6001,43.6292,219962.0
2017-09-11 12:00:00,44.86,45.05,44.81,45.0,275392.0,43.6292,43.814,43.5806,43.7654,275392.0
2017-09-11 12:30:00,45.01,45.23,44.99,45.21,365634.0,43.7751,43.9891,43.7557,43.9696,365634.0
2017-09-11 13:00:00,45.21,45.58,45.21,45.56,350170.0,43.9696,44.3295,43.9696,44.31,350170.0
2017-09-11 13:30:00,45.57,45.81,45.56,45.73,554366.0,44.3198,44.5532,44.31,44.4754,554366.0
2017-09-11 14:00:00,45.74,46.02,45.73,46.0,538275.0,44.4851,44.7574,44.4754,44.738,538275.0
2017-09-11 14:30:00,46.01,46.09,45.71,45.72,476121.0,44.7477,44.8255,44.4559,44.4656,476121.0
2017-09-11 15:00:00,45.71,45.74,45.56,45.7,478962.0,44.4559,44.4851,44.31,44.4462,478962.0
2017-09-11 15:30:00,45.71,45.92,45.69,45.86,1482138.0,44.4559,44.6602,44.4365,44.6018,1482138.0
2017-09-12 09:30:00,45.9,46.19,45.76,46.16,645309.0,44.6407,44.9228,44.5045,44.8936,645309.0
2017-09-12 10:00:00,46.15,46.23,45.74,45.82,583815.0,44.8838,44.9617,44.4851,44.5629,583815.0
2017-09-12 10:30:00,45.83,45.92,45.63,45.82,353305.0,44.5726,44.6602,44.3781,44.5629,353305.0
2017-09-12 11:00:00,45.83,45.88,45.7,45.82,263061.0,44.5726,44.6213,44.4462,44.5629,263061.0
2017-09-12 11:30:00,45.82,45.88,45.69,45.75,605003.0,44.5629,44.6213,44.4365,44.4948,605003.0
2017-09-12 12:00:00,45.75,45.96,45.69,45.86,215263.0,44.4948,44.6991,44.4365,44.6018,215263.0
2017-09-12 12:30:00,45.85,46.05,45.83,46.05,203575.0,44.5921,44.7866,44.5726,44.7866,203575.0
2017-09-12 13:00:00,46.05,46.14,46.01,46.09,250737.0,44.7866,44.8741,44.7477,44.8255,250737.0
2017-09-12 13:30:00,46.08,46.3,46.08,46.27,378449.0,44.8158,45.0297,44.8158,45.0006,378449.0
2017-09-12 14:00:00,46.27,46.35,46.23,46.34,317188.0,45.0006,45.0784,44.9617,45.0686,317188.0
2017-09-12 14:30:00,46.34,46.45,46.23,46.41,363054.0,45.0686,45.1756,44.9617,45.1367,363054.0
2017-09-12 15:00:00,46.41,46.46,46.31,46.41,475805.0,45.1367,45.1853,45.0395,45.1367,475805.0
2017-09-12 15:30:00,46.41,46.48,46.21,46.3,887046.0,45.1367,45.2048,44.9422,45.0297,887046.0
2017-09-13 09:30:00,46.35,47.21,46.1,46.92,1112799.0,45.0784,45.9148,44.8352,45.6327,1112799.0
2017-09-13 10:00:00,46.92,47.0,46.73,46.93,721629.0,45.6327,45.7105,45.4479,45.6424,721629.0
2017-09-13 10:30:00,46.94,47.2,46.78,47.15,430432.0,45.6522,45.905,45.4966,45.8564,430432.0
2017-09-13 11:00:00,47.15,47.46,47.11,47.41,556979.0,45.8564,46.1579,45.8175,46.1093,556979.0
2017-09-13 11:30:00,47.4,47.58,47.3,47.52,373329.0,46.0996,46.2746,46.0023,46.2163,373329.0
2017-09-13 12:00:00,47.52,47.53,47.24,47.33,326996.0,46.2163,46.226,45.9439,46.0315,326996.0
2017-09-13 12:30:00,47.33,47.34,47.12,47.21,345663.0,46.0315,46.0412,45.8272,45.9148,345663.0
2017-09-13 13:00:00,47.21,47.22,47.04,47.09,301363.0,45.9148,45.9245,45.7494,45.7981,301363.0
2017-09-13 13:30:00,47.08,47.25,47.04,47.23,209642.0,45.7883,45.9537,45.7494,45.9342,209642.0
2017-09-13 14:00:00,47.23,47.28,47.11,47.14,339280.0,45.9342,45.9828,45.8175,45.8467,339280.0
2017-09-13 14:30:00,47.14,47.25,47.1,47.17,268626.0,45.8467,45.9537,45.8078,45.8759,268626.0
2017-09-13 15:00:00,47.16,47.21,47.0,47.01,350045.0,45.8661,45.9148,45.7105,45.7203,350045.0
2017-09-13 15:30:00,47.01,47.1,46.94,47.01,1156254.0,45.7203,45.8078,45.6522,45.7203,1156254.0
2017-09-14 09:30:00,46.79,46.94,46.63,46.83,434472.0,45.5063,45.6522,45.3507,45.5452,434472.0
2017-09-14 10:00:00,46.82,46.82,46.4,46.42,367163.0,45.5355,45.5355,45.127,45.1464,367163.0
2017-09-14 10:30:00,46.42,46.81,46.41,46.79,457351.0,45.1464,45.5257,45.1367,45.5063,457351.0
2017-09-14 11:00:00,46.79,46.9,46.74,46.87,249550.0,45.5063,45.6133,45.4577,45.5841,249550.0
2017-09-14 11:30:00,46.88,46.88,46.62,46.76,199086.0,45.5938,45.5938,45.341,45.4771,199086.0
2017-09-14 12:00:00,46.76,46.79,46.64,46.72,150521.0,45.4771,45.5063,45.3604,45.4382,150521.0
2017-09-14 12:30:00,46.71,46.76,46.57,46.57,178419.0,45.4285,45.4771,45.2923,45.2923,178419.0
2017-09-14 13:00:00,46.56,46.58,46.51,46.51,155408.0,45.2826,45.3021,45.234,45.234,155408.0
2017-09-14 13:30:00,46.51,46.58,46.43,46.5,217903.0,45.234,45.3021,45.1562,45.2242,217903.0
2017-09-14 14:00:00,46.5,46.52,46.45,46.48,183362.0,45.2242,45.2437,45.1756,45.2048,183362.0
2017-09-14 14:30:00,46.48,46.49,46.35,46.4,294257.0,45.2048,45.2145,45.0784,45.127,294257.0
2017-09-14 15:00:00,46.39,46.43,46.35,46.37,289685.0,45.1173,45.1562,45.0784,45.0978,289685.0
2017-09-14 15:30:00,46.38,46.39,46.12,46.18,1232822.0,45.1075,45.1173,44.8547,44.913,1232822.0
2017-09-15 09:30:00,45.28,45.94,45.19,45.55,1661861.0,44.0377,44.6796,43.9502,44.3003,1661861.0
2017-09-15 10:00:00,45.55,45.97,45.53,45.92,372069.0,44.3003,44.7088,44.2809,44.6602,372069.0
2017-09-15 10:30:00,45.92,46.04,45.88,45.94,345046.0,44.6602,44.7769,44.6213,44.6796,345046.0
2017-09-15 11:00:00,45.94,46.04,45.83,45.83,443535.0,44.6796,44.7769,44.5726,44.5726,443535.0
2017-09-15 11:30:00,45.84,45.92,45.66,45.8,233750.0,44.5824,44.6602,44.4073,44.5435,233750.0
2017-09-15 12:00:00,45.8,45.95,45.71,45.84,229846.0,44.5435,44.6893,44.4559,44.5824,229846.0
2017-09-15 12:30:00,45.84,46.01,45.84,45.99,169147.0,44.5824,44.7477,44.5824,44.7282,169147.0
2017-09-15 13:00:00,45.99,46.01,45.89,45.99,171204.0,44.7282,44.7477,44.631,44.7282,171204.0
2017-09-15 13:30:00,45.99,46.03,45.82,45.83,175867.0,44.7282,44.7671,44.5629,44.5726,175867.0
2017-09-15 14:00:00,45.83,45.96,45.82,45.9,181834.0,44.5726,44.6991,44.5629,44.6407,181834.0
2017-09-15 14:30:00,45.9,45.95,45.79,45.9,227605.0,44.6407,44.6893,44.5337,44.6407,227605.0
2017-09-15 15:00:00,45.91,45.97,45.8,45.85,272325.0,44.6504,44.7088,44.5435,44.5921,272325.0
2017-09-15 15:30:00,45.84,46.02,45.84,45.98,1424702.0,44.5824,44.7574,44.5824,44.7185,1424702.0
2017-09-18 09:30:00,46.02,46.3,45.53,45.59,432369.0,44.7574,45.0297,44.2809,44.3392,432369.0
2017-09-18 10:00:00,45.59,45.65,45.36,45.45,371887.0,44.3392,44.3976,44.1155,44.2031,371887.0
2017-09-18 10:30:00,45.46,45.61,45.45,45.53,240129.0,44.2128,44.3587,44.2031,44.2809,240129.0
2017-09-18 11:00:00,45.53,45.56,45.39,45.5,396532.0,44.2809,44.31,44.1447,44.2517,396532.0
2017-09-18 11:30:00,45.49,45.49,45.32,45.41,453360.0,44.242,44.242,44.0766,44.1642,453360.0
2017-09-18 12:00:00,45.41,45.55,45.37,45.54,236809.0,44.1642,44.3003,44.1252,44.2906,236809.0
2017-09-18 12:30:00,45.54,45.55,45.47,45.49,231780.0,44.2906,44.3003,44.2225,44.242,231780.0
2017-09-18 13:00:00,45.5,45.52,45.37,45.38,161739.0,44.2517,44.2711,44.1252,44.135,161739.0
2017-09-18 13:30:00,45.39,45.5,45.35,45.4,163618.0,44.1447,44.2517,44.1058,44.1544,163618.0
2017-09-18 14:00:00,45.39,45.47,45.34,45.45,146136.0,44.1447,44.2225,44.0961,44.2031,146136.0
2017-09-18 14:30:00,45.46,45.47,45.32,45.35,186243.0,44.2128,44.2225,44.0766,44.1058,186243.0
2017-09-18 15:00:00,45.35,45.48,45.35,45.41,165314.0,44.1058,44.2322,44.1058,44.1642,165314.0
2017-09-18 15:30:00,45.41,45.42,45.27,45.31,606890.0,44.1642,44.1739,44.028,44.0669,606890.0
2017-09-19 09:30:00,45.3,45.66,45.2,45.54,566845.0,44.0572,44.4073,43.9599,44.2906,566845.0
2017-09-19 10:00:00,45.55,45.64,45.24,45.29,406384.0,44.3003,44.3878,43.9988,44.0474,406384.0
2017-09-19 10:30:00,45.3,45.34,44.77,44.78,539993.0,44.0572,44.0961,43.5417,43.5514,539993.0
2017-09-19 11:00:00,44.79,45.04,44.35,44.56,844317.0,43.5612,43.8043,43.1332,43.3375,844317.0
2017-09-19 11:30:00,44.56,44.57,44.21,44.21,433049.0,43.3375,43.3472,42.9971,42.9971,433049.0
2017-09-19 12:00:00,44.22,44.37,44.11,44.25,424904.0,43.0068,43.1527,42.8998,43.036,424904.0
2017-09-19 12:30:00,44.26,44.34,44.03,44.21,419861.0,43.0457,43.1235,42.822,42.9971,419861.0
2017-09-19 13:00:00,44.21,44.27,44.11,44.17,259003.0,42.9971,43.0554,42.8998,42.9582,259003.0
2017-09-19 13:30:00,44.16,44.29,44.1,44.29,390841.0,42.9484,43.0749,42.8901,43.0749,390841.0
2017-09-19 14:00:00,44.29,44.58,44.29,44.55,455645.0,43.0749,43.3569,43.0749,43.3277,455645.0
2017-09-19 14:30:00,44.55,44.61,44.48,44.53,234997.0,43.3277,43.3861,43.2597,43.3083,234997.0
2017-09-19 15:00:00,44.53,44.59,44.5,44.55,331065.0,43.3083,43.3666,43.2791,43.3277,331065.0
2017-09-19 15:30:00,44.55,44.56,44.36,44.39,751574.0,43.3277,43.3375,43.143,43.1721,751574.0
2017-09-20 09:30:00,44.92,45.33,44.46,45.23,835130.0,43.6876,44.0863,43.2402,43.9891,835130.0
2017-09-20 10:00:00,45.23,45.29,44.97,45.06,227807.0,43.9891,44.0474,43.7362,43.8238,227807.0
2017-09-20 10:30:00,45.06,45.48,45.06,45.41,323786.0,43.8238,44.2322,43.8238,44.1642,323786.0
2017-09-20 11:00:00,45.42,45.48,45.34,45.4,246400.0,44.1739,44.2322,44.0961,44.1544,246400.0
2017-09-20 11:30:00,45.4,45.47,45.32,45.33,195188.0,44.1544,44.2225,44.0766,44.0863,195188.0
2017-09-20 12:00:00,45.33,45.56,45.31,45.44,180654.0,44.0863,44.31,44.0669,44.1933,180654.0
2017-09-20 12:30:00,45.44,45.46,45.19,45.2,227879.0,44.1933,44.2128,43.9502,43.9599,227879.0
2017-09-20 13:00:00,45.2,45.33,45.14,45.3,147399.0,43.9599,44.0863,43.9016,44.0572,147399.0
2017-09-20 13:30:00,45.3,45.44,45.27,45.36,138035.0,44.0572,44.1933,44.028,44.1155,138035.0
2017-09-20 14:00:00,45.35,45.36,45.08,45.09,221016.0,44.1058,44.1155,43.8432,43.8529,221016.0
2017-09-20 14:30:00,45.09,45.49,45.08,45.45,216899.0,43.8529,44.242,43.8432,44.2031,216899.0
2017-09-20 15:00:00,45.44,45.45,45.32,45.34,199835.0,44.1933,44.2031,44.0766,44.0961,199835.0
2017-09-20 15:30:00,45.34,45.44,45.22,45.43,659322.0,44.0961,44.1933,43.9794,44.1836,659322.0
2017-09-21 09:30:00,45.47,45.47,44.99,45.17,395638.0,44.2225,44.2225,43.7557,43.9307,395638.0
2017-09-21 10:00:00,45.17,45.74,45.16,45.73,566779.0,43.9307,44.4851,43.921,44.4754,566779.0
2017-09-21 10:30:00,45.73,45.86,45.6,45.76,434515.0,44.4754,44.6018,44.3489,44.5045,434515.0
2017-09-21 11:00:00,45.76,46.12,45.74,46.1,410865.0,44.5045,44.8547,44.4851,44.8352,410865.0
2017-09-21 11:30:00,46.09,46.36,46.09,46.32,318280.0,44.8255,45.0881,44.8255,45.0492,318280.0
2017-09-21 12:00:00,46.32,46.52,46.32,46.45,379378.0,45.0492,45.2437,45.0492,45.1756,379378.0
2017-09-21 12:30:00,46.44,46.54,46.38,46.53,224881.0,45.1659,45.2631,45.1075,45.2534,224881.0
2017-09-21 13:00:00,46.53,46.57,46.39,46.41,239048.0,45.2534,45.2923,45.1173,45.1367,239048.0
2017-09-21 13:30:00,46.41,46.42,46.12,46.2,187361.0,45.1367,45.1464,44.8547,44.9325,187361.0
2017-09-21 14:00:00,46.21,46.33,46.14,46.3,178498.0,44.9422,45.0589,44.8741,45.0297,178498.0
2017-09-21 14:30:00,46.29,46.34,46.22,46.33,197404.0,45.02,45.0686,44.9519,45.0589,197404.0
2017-09-21 15:00:00,46.33,46.36,46.15,46.25,258099.0,45.0589,45.0881,44.8838,44.9811,258099.0
2017-09-21 15:30:00,46.25,46.38,46.18,46.29,876974.0,44.9811,45.1075,44.913,45.02,876974.0
2017-09-22 09:30:00,46.58,47.16,46.35,46.86,875874.0,45.3021,45.8661,45.0784,45.5744,875874.0
2017-09-22 10:00:00,46.85,47.16,46.82,47.13,395406.0,45.5646,45.8661,45.5355,45.837,395406.0
2017-09-22 10:30:00,47.14,47.34,46.96,47.01,367007.0,45.8467,46.0412,45.6716,45.7203,367007.0
2017-09-22 11:00:00,47.01,47.07,46.92,47.03,271974.0,45.7203,45.7786,45.6327,45.7397,271974.0
2017-09-22 11:30:00,47.03,47.13,47.0,47.08,178445.0,45.7397,45.837,45.7105,45.7883,178445.0
2017-09-22 12:00:00,47.08,47.32,47.03,47.29,349909.0,45.7883,46.0217,45.7397,45.9926,349909.0
2017-09-22 12:30:00,47.28,47.46,47.24,47.27,299648.0,45.9828,46.1579,45.9439,45.9731,299648.0
2017-09-22 13:00:00,47.27,47.28,47.09,47.14,189522.0,45.9731,45.9828,45.7981,45.8467,189522.0
2017-09-22 13:30:00,47.14,47.36,47.1,47.33,207619.0,45.8467,46.0607,45.8078,46.0315,207619.0
2017-09-22 14:00:00,47.33,47.35,47.16,47.2,254038.0,46.0315,46.0509,45.8661,45.905,254038.0
2017-09-22 14:30:00,47.21,47.3,47.13,47.16,231710.0,45.9148,46.0023,45.837,45.8661,231710.0
2017-09-22 15:00:00,47.17,47.28,47.16,47.23,221003.0,45.8759,45.9828,45.8661,45.9342,221003.0
2017-09-22 15:30:00,47.23,47.28,47.04,47.07,694439.0,45.9342,45.9828,45.7494,45.7786,694439.0
2017-09-25 09:30:00,46.98,47.96,46.89,47.36,862667.0,45.6911,46.6442,45.6035,46.0607,862667.0
2017-09-25 10:00:00,47.36,47.86,47.36,47.7,518955.0,46.0607,46.5469,46.0607,46.3913,518955.0
2017-09-25 10:30:00,47.7,47.74,47.34,47.34,437954.0,46.3913,46.4302,46.0412,46.0412,437954.0
2017-09-25 11:00:00,47.35,47.52,47.12,47.51,373492.0,46.0509,46.2163,45.8272,46.2065,373492.0
2017-09-25 11:30:00,47.5,47.55,47.19,47.37,244833.0,46.1968,46.2454,45.8953,46.0704,244833.0
2017-09-25 12:00:00,47.35,47.36,47.19,47.28,274859.0,46.0509,46.0607,45.8953,45.9828,274859.0
2017-09-25 12:30:00,47.26,47.74,47.21,47.66,408577.0,45.9634,46.4302,45.9148,46.3524,408577.0
2017-09-25 13:00:00,47.65,47.68,47.36,47.41,254670.0,46.3427,46.3719,46.0607,46.1093,254670.0
2017-09-25 13:30:00,47.41,47.47,47.39,47.42,112240.0,46.1093,46.1676,46.0898,46.119,112240.0
2017-09-25 14:00:00,47.43,47.51,47.39,47.44,180106.0,46.1287,46.2065,46.0898,46.1385,180106.0
2017-09-25 14:30:00,47.45,47.58,47.41,47.55,161313.0,46.1482,46.2746,46.1093,46.2454,161313.0
2017-09-25 15:00:00,47.56,47.75,47.48,47.61,321880.0,46.2552,46.44,46.1774,46.3038,321880.0
2017-09-25 15:30:00,47.62,47.75,47.48,47.72,891880.0,46.3135,46.44,46.1774,46.4108,891880.0
2017-09-26 09:30:00,47.84,48.26,47.55,47.73,528185.0,46.5275,46.936,46.2454,46.4205,528185.0
2017-09-26 10:00:00,47.74,47.85,47.52,47.54,426051.0,46.4302,46.5372,46.2163,46.2357,426051.0
2017-09-26 10:30:00,47.54,47.64,47.41,47.42,281102.0,46.2357,46.333,46.1093,46.119,281102.0
2017-09-26 11:00:00,47.43,47.59,47.42,47.42,219207.0,46.1287,46.2843,46.119,46.119,219207.0
2017-09-26 11:30:00,47.41,47.57,47.41,47.57,206512.0,46.1093,46.2649,46.1093,46.2649,206512.0
2017-09-26 12:00:00,47.57,47.64,47.48,47.55,219390.0,46.2649,46.333,46.1774,46.2454,219390.0
2017-09-26 12:30:00,47.55,47.6,47.28,47.3,210883.0,46.2454,46.2941,45.9828,46.0023,210883.0
2017-09-26 13:00:00,47.3,47.43,47.23,47.4,163334.0,46.0023,46.1287,45.9342,46.0996,163334.0
2017-09-26 13:30:00,47.4,47.56,47.36,47.51,253946.0,46.0996,46.2552,46.0607,46.2065,253946.0
2017-09-26 14:00:00,47.51,47.62,47.44,47.61,214675.0,46.2065,46.3135,46.1385,46.3038,214675.0
2017-09-26 14:30:00,47.6,47.72,47.56,47.72,211385.0,46.2941,46.4108,46.2552,46.4108,211385.0
2017-09-26 15:00:00,47.72,47.72,47.56,47.62,316591.0,46.4108,46.4108,46.2552,46.3135,316591.0
2017-09-26 15:30:00,47.62,47.76,47.53,47.6,670280.0,46.3135,46.4497,46.226,46.2941,670280.0
2017-09-27 09:30:00,47.58,48.1,47.58,47.85,462014.0,46.2746,46.7803,46.2746,46.5372,462014.0
2017-09-27 10:00:00,47.85,47.93,47.4,47.41,373886.0,46.5372,46.615,46.0996,46.1093,373886.0
2017-09-27 10:30:00,47.4,47.41,46.85,47.0,403957.0,46.0996,46.1093,45.5646,45.7105,403957.0
2017-09-27 11:00:00,47.0,47.29,46.99,47.21,269414.0,45.7105,45.9926,45.7008,45.9148,269414.0
2017-09-27 11:30:00,47.2,47.26,46.98,47.09,269249.0,45.905,45.9634,45.6911,45.7981,269249.0
2017-09-27 12:00:00,47.08,47.15,47.01,47.06,153305.0,45.7883,45.8564,45.7203,45.7689,153305.0
2017-09-27 12:30:00,47.07,47.19,46.99,47.17,197500.0,45.7786,45.8953,45.7008,45.8759,197500.0
2017-09-27 13:00:00,47.17,47.34,47.16,47.28,181634.0,45.8759,46.0412,45.8661,45.9828,181634.0
2017-09-27 13:30:00,47.27,47.34,47.18,47.22,153335.0,45.9731,46.0412,45.8856,45.9245,153335.0
2017-09-27 14:00:00,47.23,47.28,46.63,46.77,740145.0,45.9342,45.9828,45.3507,45.4868,740145.0
2017-09-27 14:30:00,46.82,47.06,46.7,47.03,611208.0,45.5355,45.7689,45.4188,45.7397,611208.0
2017-09-27 15:00:00,47.02,47.14,46.81,46.83,447000.0,45.73,45.8467,45.5257,45.5452,447000.0
2017-09-27 15:30:00,46.83,47.0,46.81,46.84,970026.0,45.5452,45.7105,45.5257,45.5549,970026.0
2017-09-28 09:30:00,46.78,47.69,46.78,47.52,727953.0,45.4966,46.3816,45.4966,46.2163,727953.0
2017-09-28 10:00:00,47.52,48.6,47.49,48.37,1393777.0,46.2163,47.2666,46.1871,47.0429,1393777.0
2017-09-28 10:30:00,48.36,48.42,47.92,48.07,605109.0,47.0332,47.0916,46.6053,46.7512,605109.0
2017-09-28 11:00:00,48.08,48.34,47.99,48.32,414143.0,46.7609,47.0138,46.6734,46.9943,414143.0
2017-09-28 11:30:00,48.33,48.47,48.15,48.19,351998.0,47.004,47.1402,46.829,46.8679,351998.0
2017-09-28 12:00:00,48.19,48.24,47.73,47.74,633029.0,46.8679,46.9165,46.4205,46.4302,633029.0
2017-09-28 12:30:00,47.73,47.77,47.39,47.7,464228.0,46.4205,46.4594,46.0898,46.3913,464228.0
2017-09-28 13:00:00,47.72,47.84,47.28,47.28,437453.0,46.4108,46.5275,45.9828,45.9828,437453.0
2017-09-28 13:30:00,47.3,47.38,47.14,47.33,382026.0,46.0023,46.0801,45.8467,46.0315,382026.0
2017-09-28 14:00:00,47.34,47.54,47.29,47.51,279934.0,46.0412,46.2357,45.9926,46.2065,279934.0
2017-09-28 14:30:00,47.5,47.63,47.42,47.44,391989.0,46.1968,46.3232,46.119,46.1385,391989.0
2017-09-28 15:00:00,47.44,47.46,47.36,47.37,332527.0,46.1385,46.1579,46.0607,46.0704,332527.0
2017-09-28 15:30:00,47.37,47.54,47.25,47.49,930906.0,46.0704,46.2357,45.9537,46.1871,930906.0
2017-09-29 09:30:00,47.57,47.85,47.23,47.29,526029.0,46.2649,46.5372,45.9342,45.9926,526029.0
2017-09-29 10:00:00,47.29,47.74,47.28,47.59,344071.0,45.9926,46.4302,45.9828,46.2843,344071.0
2017-09-29 10:30:00,47.59,47.66,47.43,47.49,332148.0,46.2843,46.3524,46.1287,46.1871,332148.0
2017-09-29 11:00:00,47.49,47.64,47.44,47.6,289044.0,46.1871,46.333,46.1385,46.2941,289044.0
2017-09-29 11:30:00,47.61,47.73,47.46,47.7,234883.0,46.3038,46.4205,46.1579,46.3913,234883.0
2017-09-29 12:00:00,47.71,47.73,47.61,47.72,190048.0,46.401,46.4205,46.3038,46.4108,190048.0
2017-09-29 12:30:00,47.72,47.72,47.46,47.48,268491.0,46.4108,46.4108,46.1579,46.1774,268491.0
2017-09-29 13:00:00,47.49,47.7,47.46,47.63,206997.0,46.1871,46.3913,46.1579,46.3232,206997.0
2017-09-29 13:30:00,47.63,47.69,47.6,47.66,177236.0,46.3232,46.3816,46.2941,46.3524,177236.0
2017-09-29 14:00:00,47.65,47.68,47.49,47.5,278107.0,46.3427,46.3719,46.1871,46.1968,278107.0
2017-09-29 14:30:00,47.5,47.64,47.49,47.54,181999.0,46.1968,46.333,46.1871,46.2357,181999.0
2017-09-29 15:00:00,47.54,47.63,47.52,47.54,220860.0,46.2357,46.3232,46.2163,46.2357,220860.0
2017-09-29 15:30:00,47.54,47.62,47.46,47.5,826845.0,46.2357,46.3135,46.1579,46.1968,826845.0
2017-10-02 09:30:00,47.52,47.93,47.39,47.53,580721.0,46.2163,46.615,46.0898,46.226,580721.0
2017-10-02 10:00:00,47.5,47.75,47.47,47.64,297907.0,46.1968,46.44,46.1676,46.333,297907.0
2017-10-02 10:30:00,47.65,47.78,47.64,47.67,306828.0,46.3427,46.4691,46.333,46.3621,306828.0
2017-10-02 11:00:00,47.67,47.79,47.57,47.58,202425.0,46.3621,46.4789,46.2649,46.2746,202425.0
2017-10-02 11:30:00,47.58,47.62,47.42,47.45,307614.0,46.2746,46.3135,46.119,46.1482,307614.0
2017-10-02 12:00:00,47.44,47.44,47.31,47.36,233555.0,46.1385,46.1385,46.012,46.0607,233555.0
2017-10-02 12:30:00,47.36,47.5,47.31,47.34,326693.0,46.0607,46.1968,46.012,46.0412,326693.0
2017-10-02 13:00:00,47.34,47.44,47.32,47.36,181660.0,46.0412,46.1385,46.0217,46.0607,181660.0
2017-10-02 13:30:00,47.35,47.37,47.22,47.32,286369.0,46.0509,46.0704,45.9245,46.0217,286369.0
2017-10-02 14:00:00,47.33,47.67,47.33,47.64,229270.0,46.0315,46.3621,46.0315,46.333,229270.0
2017-10-02 14:30:00,47.64,47.75,47.63,47.73,237699.0,46.333,46.44,46.3232,46.4205,237699.0
2017-10-02 15:00:00,47.73,47.76,47.69,47.7,264747.0,46.4205,46.4497,46.3816,46.3913,264747.0
2017-10-02 15:30:00,47.69,47.75,47.59,47.72,556422.0,46.3816,46.44,46.2843,46.4108,556422.0
2017-10-03 09:30:00,47.66,49.17,47.63,49.01,910401.0,46.3524,47.821,46.3232,47.6654,910401.0
2017-10-03 10:00:00,49.0,49.33,48.88,49.09,799862.0,47.6557,47.9766,47.539,47.7432,799862.0
2017-10-03 10:30:00,49.1,49.57,48.93,49.5,767376.0,47.7529,48.21,47.5876,48.1419,767376.0
2017-10-03 11:00:00,49.51,49.69,49.37,49.38,544259.0,48.1517,48.3267,48.0155,48.0252,544259.0
2017-10-03 11:30:00,49.37,49.72,49.29,49.64,438327.0,48.0155,48.3559,47.9377,48.2781,438327.0
2017-10-03 12:00:00,49.64,49.97,49.63,49.76,521579.0,48.2781,48.599,48.2684,48.3948,521579.0
2017-10-03 12:30:00,49.78,50.08,49.66,49.91,660604.0,48.4143,48.706,48.2976,48.5407,660604.0
2017-10-03 13:00:00,49.93,50.04,49.65,49.83,294582.0,48.5601,48.6671,48.2878,48.4629,294582.0
2017-10-03 13:30:00,49.85,50.19,49.78,50.08,407814.0,48.4823,48.813,48.4143,48.706,407814.0
2017-10-03 14:00:00,50.08,50.29,50.02,50.24,331918.0,48.706,48.9103,48.6477,48.8616,331918.0
2017-10-03 14:30:00,50.24,50.27,49.98,50.02,453390.0,48.8616,48.8908,48.6088,48.6477,453390.0
2017-10-03 15:00:00,50.01,50.05,49.86,50.0,451236.0,48.6379,48.6769,48.4921,48.6282,451236.0
2017-10-03 15:30:00,50.0,50.59,50.0,50.51,2047345.0,48.6282,49.202,48.6282,49.1242,2047345.0
2017-10-04 09:30:00,50.5,51.53,50.49,51.47,1431768.0,49.1145,50.1162,49.1048,50.0579,1431768.0
2017-10-04 10:00:00,51.5,51.55,51.06,51.45,638338.0,50.0871,50.1357,49.6591,50.0384,638338.0
2017-10-04 10:30:00,51.46,51.67,51.13,51.27,586436.0,50.0482,50.2524,49.7272,49.8634,586436.0
2017-10-04 11:00:00,51.28,51.58,51.14,51.47,355451.0,49.8731,50.1649,49.7369,50.0579,355451.0
2017-10-04 11:30:00,51.48,51.58,51.39,51.44,336682.0,50.0676,50.1649,49.9801,50.0287,336682.0
2017-10-04 12:00:00,51.44,51.45,51.23,51.29,177517.0,50.0287,50.0384,49.8245,49.8828,177517.0
2017-10-04 12:30:00,51.28,51.4,51.0,51.01,237804.0,49.8731,49.9898,49.6008,49.6105,237804.0
2017-10-04 13:00:00,51.02,51.15,50.81,50.84,225482.0,49.6202,49.7467,49.416,49.4452,225482.0
2017-10-04 13:30:00,50.84,51.06,50.83,50.97,252220.0,49.4452,49.6591,49.4355,49.5716,252220.0
2017-10-04 14:00:00,50.97,51.17,50.93,50.98,216727.0,49.5716,49.7661,49.5327,49.5813,216727.0
2017-10-04 14:30:00,51.0,51.06,50.76,50.79,183838.0,49.6008,49.6591,49.3674,49.3965,183838.0
2017-10-04 15:00:00,50.79,50.92,50.77,50.87,309935.0,49.3965,49.523,49.3771,49.4744,309935.0
2017-10-04 15:30:00,50.87,50.88,50.66,50.73,979937.0,49.4744,49.4841,49.2701,49.3382,979937.0
2017-10-05 09:30:00,50.85,50.99,50.26,50.5,426861.0,49.4549,49.5911,48.8811,49.1145,426861.0
2017-10-05 10:00:00,50.49,50.61,50.41,50.48,253093.0,49.1048,49.2215,49.027,49.0951,253093.0
2017-10-05 10:30:00,50.48,50.57,50.44,50.48,255830.0,49.0951,49.1826,49.0562,49.0951,255830.0
2017-10-05 11:00:00,50.48,50.53,50.3,50.48,266550.0,49.0951,49.1437,48.92,49.0951,266550.0
2017-10-05 11:30:00,50.48,50.59,50.44,50.52,228364.0,49.0951,49.202,49.0562,49.134,228364.0
2017-10-05 12:00:00,50.51,50.65,50.47,50.53,312465.0,49.1242,49.2604,49.0853,49.1437,312465.0
2017-10-05 12:30:00,50.55,50.61,50.42,50.53,186017.0,49.1631,49.2215,49.0367,49.1437,186017.0
2017-10-05 13:00:00,50.52,50.57,50.38,50.5,152604.0,49.134,49.1826,48.9978,49.1145,152604.0
2017-10-05 13:30:00,50.49,50.51,50.43,50.49,127250.0,49.1048,49.1242,49.0464,49.1048,127250.0
2017-10-05 14:00:00,50.49,50.55,50.46,50.48,119820.0,49.1048,49.1631,49.0756,49.0951,119820.0
2017-10-05 14:30:00,50.47,50.51,50.43,50.45,162201.0,49.0853,49.1242,49.0464,49.0659,162201.0
2017-10-05 15:00:00,50.45,50.59,50.42,50.52,283612.0,49.0659,49.202,49.0367,49.134,283612.0
2017-10-05 15:30:00,50.52,50.64,50.49,50.56,604579.0,49.134,49.2507,49.1048,49.1729,604579.0
2017-10-06 09:30:00,50.7,51.59,50.65,51.33,688024.0,49.309,50.1746,49.2604,49.9217,688024.0
2017-10-06 10:00:00,51.33,51.52,51.14,51.16,373775.0,49.9217,50.1065,49.7369,49.7564,373775.0
2017-10-06 10:30:00,51.17,51.23,50.91,50.93,189703.0,49.7661,49.8245,49.5133,49.5327,189703.0
2017-10-06 11:00:00,50.9,51.07,50.87,50.95,210309.0,49.5035,49.6689,49.4744,49.5522,210309.0
2017-10-06 11:30:00,50.95,51.01,50.79,50.85,123419.0,49.5522,49.6105,49.3965,49.4549,123419.0
2017-10-06 12:00:00,50.83,50.89,50.8,50.82,90660.0,49.4355,49.4938,49.4063,49.4257,90660.0
2017-10-06 12:30:00,50.83,51.03,50.82,51.0,119349.0,49.4355,49.63,49.4257,49.6008,119349.0
2017-10-06 13:00:00,51.01,51.13,50.9,51.03,164073.0,49.6105,49.7272,49.5035,49.63,164073.0
2017-10-06 13:30:00,51.03,51.2,51.0,51.15,132674.0,49.63,49.7953,49.6008,49.7467,132674.0
2017-10-06 14:00:00,51.15,51.23,51.14,51.21,107816.0,49.7467,49.8245,49.7369,49.805,107816.0
2017-10-06 14:30:00,51.21,51.22,51.15,51.17,72263.0,49.805,49.8148,49.7467,49.7661,72263.0
2017-10-06 15:00:00,51.16,51.28,51.16,51.25,155687.0,49.7564,49.8731,49.7564,49.8439,155687.0
2017-10-06 15:30:00,51.26,51.34,51.22,51.29,682050.0,49.8537,49.9315,49.8148,49.8828,682050.0
2017-10-09 09:30:00,51.23,51.48,50.72,50.79,400343.0,49.8245,50.0676,49.3285,49.3965,400343.0
2017-10-09 10:00:00,50.78,50.91,50.71,50.73,296625.0,49.3868,49.5133,49.3187,49.3382,296625.0
2017-10-09 10:30:00,50.73,51.16,50.7,51.1,219412.0,49.3382,49.7564,49.309,49.698,219412.0
2017-10-09 11:00:00,51.1,51.13,50.79,50.9,170108.0,49.698,49.7272,49.3965,49.5035,170108.0
2017-10-09 11:30:00,50.9,50.97,50.83,50.84,137966.0,49.5035,49.5716,49.4355,49.4452,137966.0
2017-10-09 12:00:00,50.84,50.91,50.77,50.85,68492.0,49.4452,49.5133,49.3771,49.4549,68492.0
2017-10-09 12:30:00,50.86,50.9,50.8,50.83,89463.0,49.4646,49.5035,49.4063,49.4355,89463.0
2017-10-09 13:00:00,50.83,50.89,50.8,50.88,49557.0,49.4355,49.4938,49.4063,49.4841,49557.0
2017-10-09 13:30:00,50.89,50.91,50.86,50.89,46588.0,49.4938,49.5133,49.4646,49.4938,46588.0
2017-10-09 14:00:00,50.9,50.9,50.71,50.71,107483.0,49.5035,49.5035,49.3187,49.3187,107483.0
2017-10-09 14:30:00,50.72,50.76,50.51,50.55,419294.0,49.3285,49.3674,49.1242,49.1631,419294.0
2017-10-09 15:00:00,50.55,50.61,50.41,50.44,405353.0,49.1631,49.2215,49.027,49.0562,405353.0
2017-10-09 15:30:00,50.44,50.62,50.4,50.61,710482.0,49.0562,49.2312,49.0172,49.2215,710482.0
2017-10-10 09:30:00,52.01,53.09,51.98,53.04,1936619.0,50.5831,51.6334,50.5539,51.5848,1936619.0
2017-10-10 10:00:00,53.05,53.17,52.48,52.64,891190.0,51.5945,51.7113,51.0402,51.1958,891190.0
2017-10-10 10:30:00,52.64,53.0,52.37,52.9,566455.0,51.1958,51.5459,50.9332,51.4487,566455.0
2017-10-10 11:00:00,52.91,53.15,52.84,52.91,574703.0,51.4584,51.6918,51.3903,51.4584,574703.0
2017-10-10 11:30:00,52.91,53.03,52.71,52.79,354694.0,51.4584,51.5751,51.2639,51.3417,354694.0
2017-10-10 12:00:00,52.79,52.8,52.65,52.68,193001.0,51.3417,51.3514,51.2055,51.2347,193001.0
2017-10-10 12:30:00,52.68,53.1,52.67,53.04,459441.0,51.2347,51.6432,51.225,51.5848,459441.0
2017-10-10 13:00:00,53.03,53.11,53.0,53.01,220875.0,51.5751,51.6529,51.5459,51.5556,220875.0
2017-10-10 13:30:00,53.01,53.15,53.0,53.11,384810.0,51.5556,51.6918,51.5459,51.6529,384810.0
2017-10-10 14:00:00,53.1,53.17,53.03,53.11,224268.0,51.6432,51.7113,51.5751,51.6529,224268.0
2017-10-10 14:30:00,53.12,53.25,52.95,53.08,423933.0,51.6626,51.7891,51.4973,51.6237,423933.0
2017-10-10 15:00:00,53.09,53.1,53.0,53.01,352511.0,51.6334,51.6432,51.5459,51.5556,352511.0
2017-10-10 15:30:00,53.01,53.08,52.78,53.04,1407991.0,51.5556,51.6237,51.332,51.5848,1407991.0
2017-10-11 09:30:00,53.11,53.74,52.35,52.44,1039483.0,51.6529,52.2656,50.9137,51.0013,1039483.0
2017-10-11 10:00:00,52.44,52.79,52.33,52.65,571972.0,51.0013,51.3417,50.8943,51.2055,571972.0
2017-10-11 10:30:00,52.65,52.86,52.61,52.69,516517.0,51.2055,51.4098,51.1666,51.2444,516517.0
2017-10-11 11:00:00,52.7,52.8,52.57,52.7,288735.0,51.2541,51.3514,51.1277,51.2541,288735.0
2017-10-11 11:30:00,52.7,52.73,52.58,52.66,203216.0,51.2541,51.2833,51.1374,51.2152,203216.0
2017-10-11 12:00:00,52.66,52.76,52.65,52.73,109464.0,51.2152,51.3125,51.2055,51.2833,109464.0
2017-10-11 12:30:00,52.73,52.83,52.72,52.78,238214.0,51.2833,51.3806,51.2736,51.332,238214.0
2017-10-11 13:00:00,52.77,52.82,52.61,52.68,101934.0,51.3222,51.3709,51.1666,51.2347,101934.0
2017-10-11 13:30:00,52.67,52.74,52.61,52.67,68602.0,51.225,51.293,51.1666,51.225,68602.0
2017-10-11 14:00:00,52.67,52.92,52.6,52.86,143218.0,51.225,51.4681,51.1569,51.4098,143218.0
2017-10-11 14:30:00,52.86,52.88,52.69,52.81,135900.0,51.4098,51.4292,51.2444,51.3611,135900.0
2017-10-11 15:00:00,52.8,52.93,52.75,52.88,177681.0,51.3514,51.4778,51.3028,51.4292,177681.0
2017-10-11 15:30:00,52.88,52.91,52.74,52.84,595868.0,51.4292,51.4584,51.293,51.3903,595868.0
2017-10-12 09:30:00,52.72,52.82,52.36,52.47,394574.0,51.2736,51.3709,50.9235,51.0305,394574.0
2017-10-12 10:00:00,52.5,52.66,52.34,52.55,307525.0,51.0596,51.2152,50.904,51.1083,307525.0
2017-10-12 10:30:00,52.54,52.69,52.53,52.64,172423.0,51.0985,51.2444,51.0888,51.1958,172423.0
2017-10-12 11:00:00,52.65,52.8,52.57,52.7,206378.0,51.2055,51.3514,51.1277,51.2541,206378.0
2017-10-12 11:30:00,52.7,52.75,52.62,52.73,112716.0,51.2541,51.3028,51.1763,51.2833,112716.0
2017-10-12 12:00:00,52.73,52.82,52.65,52.75,96710.0,51.2833,51.3709,51.2055,51.3028,96710.0
2017-10-12 12:30:00,52.76,52.78,52.65,52.73,99694.0,51.3125,51.332,51.2055,51.2833,99694.0
2017-10-12 13:00:00,52.73,52.79,52.58,52.6,117442.0,51.2833,51.3417,51.1374,51.1569,117442.0
2017-10-12 13:30:00,52.59,52.72,52.58,52.72,89776.0,51.1472,51.2736,51.1374,51.2736,89776.0
2017-10-12 14:00:00,52.72,52.75,52.64,52.67,114194.0,51.2736,51.3028,51.1958,51.225,114194.0
2017-10-12 14:30:00,52.66,52.73,52.63,52.73,109784.0,51.2152,51.2833,51.1861,51.2833,109784.0
2017-10-12 15:00:00,52.73,52.83,52.6,52.61,182761.0,51.2833,51.3806,51.1569,51.1666,182761.0
2017-10-12 15:30:00,52.6,52.68,52.58,52.64,411485.0,51.1569,51.2347,51.1374,51.1958,411485.0
2017-10-13 09:30:00,52.67,52.87,52.4,52.5,347827.0,51.225,51.4195,50.9624,51.0596,347827.0
2017-10-13 10:00:00,52.5,52.51,52.25,52.38,250846.0,51.0596,51.0694,50.8165,50.9429,250846.0
2017-10-13 10:30:00,52.38,52.49,52.32,52.44,180420.0,50.9429,51.0499,50.8846,51.0013,180420.0
2017-10-13 11:00:00,52.45,52.59,52.43,52.53,133449.0,51.011,51.1472,50.9916,51.0888,133449.0
2017-10-13 11:30:00,52.52,52.53,52.41,52.48,190947.0,51.0791,51.0888,50.9721,51.0402,190947.0
2017-10-13 12:00:00,52.48,52.51,52.44,52.47,106619.0,51.0402,51.0694,51.0013,51.0305,106619.0
2017-10-13 12:30:00,52.47,52.51,52.44,52.51,97429.0,51.0305,51.0694,51.0013,51.0694,97429.0
2017-10-13 13:00:00,52.51,52.58,52.5,52.54,120514.0,51.0694,51.1374,51.0596,51.0985,120514.0
2017-10-13 13:30:00,52.54,52.57,52.47,52.53,109345.0,51.0985,51.1277,51.0305,51.0888,109345.0
2017-10-13 14:00:00,52.52,52.63,52.51,52.6,121583.0,51.0791,51.1861,51.0694,51.1569,121583.0
2017-10-13 14:30:00,52.61,52.7,52.6,52.67,96785.0,51.1666,51.2541,51.1569,51.225,96785.0
2017-10-13 15:00:00,52.67,52.72,52.55,52.65,145727.0,51.225,51.2736,51.1083,51.2055,145727.0
2017-10-13 15:30:00,52.64,52.79,52.63,52.7,421227.0,51.1958,51.3417,51.1861,51.2541,421227.0
2017-10-16 09:30:00,52.52,52.68,52.02,52.32,401123.0,51.0791,51.2347,50.5928,50.8846,401123.0
2017-10-16 10:00:00,52.32,52.54,52.19,52.29,295385.0,50.8846,51.0985,50.7581,50.8554,295385.0
2017-10-16 10:30:00,52.29,52.29,52.05,52.17,125690.0,50.8554,50.8554,50.622,50.7387,125690.0
2017-10-16 11:00:00,52.17,52.28,52.16,52.2,103133.0,50.7387,50.8457,50.729,50.7679,103133.0
2017-10-16 11:30:00,52.19,52.23,52.04,52.12,108611.0,50.7581,50.797,50.6123,50.6901,108611.0
2017-10-16 12:00:00,52.12,52.14,51.93,52.08,181693.0,50.6901,50.7095,50.5053,50.6512,181693.0
2017-10-16 12:30:00,52.08,52.09,51.99,52.05,123423.0,50.6512,50.6609,50.5636,50.622,123423.0
2017-10-16 13:00:00,52.04,52.13,51.95,52.09,118377.0,50.6123,50.6998,50.5247,50.6609,118377.0
2017-10-16 13:30:00,52.09,52.17,52.06,52.08,143130.0,50.6609,50.7387,50.6317,50.6512,143130.0
2017-10-16 14:00:00,52.09,52.22,52.08,52.16,128943.0,50.6609,50.7873,50.6512,50.729,128943.0
2017-10-16 14:30:00,52.16,52.33,52.13,52.33,197867.0,50.729,50.8943,50.6998,50.8943,197867.0
2017-10-16 15:00:00,52.33,52.4,52.26,52.28,175891.0,50.8943,50.9624,50.8262,50.8457,175891.0
2017-10-16 15:30:00,52.28,52.37,52.25,52.28,523202.0,50.8457,50.9332,50.8165,50.8457,523202.0
2017-10-17 09:30:00,52.72,52.82,52.25,52.46,615123.0,51.2736,51.3709,50.8165,51.0207,615123.0
2017-10-17 10:00:00,52.46,52.46,52.06,52.13,524071.0,51.0207,51.0207,50.6317,50.6998,524071.0
2017-10-17 10:30:00,52.14,52.2,51.87,51.97,323047.0,50.7095,50.7679,50.4469,50.5442,323047.0
2017-10-17 11:00:00,51.97,52.22,51.92,52.18,194249.0,50.5442,50.7873,50.4955,50.7484,194249.0
2017-10-17 11:30:00,52.19,52.29,52.15,52.26,101692.0,50.7581,50.8554,50.7192,50.8262,101692.0
2017-10-17 12:00:00,52.26,52.35,52.22,52.26,133057.0,50.8262,50.9137,50.7873,50.8262,133057.0
2017-10-17 12:30:00,52.26,52.31,52.24,52.25,86275.0,50.8262,50.8748,50.8068,50.8165,86275.0
2017-10-17 13:00:00,52.25,52.28,52.14,52.19,95982.0,50.8165,50.8457,50.7095,50.7581,95982.0
2017-10-17 13:30:00,52.2,52.22,52.12,52.14,53759.0,50.7679,50.7873,50.6901,50.7095,53759.0
2017-10-17 14:00:00,52.14,52.25,52.11,52.17,104222.0,50.7095,50.8165,50.6803,50.7387,104222.0
2017-10-17 14:30:00,52.17,52.23,51.96,51.97,236915.0,50.7387,50.797,50.5344,50.5442,236915.0
2017-10-17 15:00:00,51.97,52.09,51.95,51.98,199619.0,50.5442,50.6609,50.5247,50.5539,199619.0
2017-10-17 15:30:00,51.99,52.1,51.98,52.07,376581.0,50.5636,50.6706,50.5539,50.6414,376581.0
2017-10-18 09:30:00,52.11,52.44,51.86,52.03,242394.0,50.6803,51.0013,50.4372,50.6025,242394.0
2017-10-18 10:00:00,52.06,52.32,52.06,52.24,173152.0,50.6317,50.8846,50.6317,50.8068,173152.0
2017-10-18 10:30:00,52.24,52.24,52.09,52.11,172432.0,50.8068,50.8068,50.6609,50.6803,172432.0
2017-10-18 11:00:00,52.12,52.15,51.92,52.03,122470.0,50.6901,50.7192,50.4955,50.6025,122470.0
2017-10-18 11:30:00,52.03,52.14,51.87,51.98,162319.0,50.6025,50.7095,50.4469,50.5539,162319.0
2017-10-18 12:00:00,51.97,52.03,51.89,51.96,101790.0,50.5442,50.6025,50.4664,50.5344,101790.0
2017-10-18 12:30:00,51.96,52.07,51.9,52.05,90015.0,50.5344,50.6414,50.4761,50.622,90015.0
2017-10-18 13:00:00,52.04,52.1,52.0,52.03,92643.0,50.6123,50.6706,50.5734,50.6025,92643.0
2017-10-18 13:30:00,52.02,52.14,52.02,52.11,214180.0,50.5928,50.7095,50.5928,50.6803,214180.0
2017-10-18 14:00:00,52.11,52.18,52.08,52.08,93443.0,50.6803,50.7484,50.6512,50.6512,93443.0
2017-10-18 14:30:00,52.08,52.09,51.95,51.98,136928.0,50.6512,50.6609,50.5247,50.5539,136928.0
2017-10-18 15:00:00,51.98,52.12,51.98,52.05,143898.0,50.5539,50.6901,50.5539,50.622,143898.0
2017-10-18 15:30:00,52.05,52.08,51.97,52.02,334316.0,50.622,50.6512,50.5442,50.5928,334316.0
2017-10-19 09:30:00,51.57,51.66,50.69,50.89,580095.0,50.1551,50.2427,49.2993,49.4938,580095.0
2017-10-19 10:00:00,50.88,50.98,50.68,50.94,388409.0,49.4841,49.5813,49.2896,49.5424,388409.0
2017-10-19 10:30:00,50.95,51.61,50.94,51.57,456940.0,49.5522,50.1941,49.5424,50.1551,456940.0
2017-10-19 11:00:00,51.58,51.83,50.77,50.79,515967.0,50.1649,50.408,49.3771,49.3965,515967.0
2017-10-19 11:30:00,50.79,50.98,49.82,49.82,910746.0,49.3965,49.5813,48.4532,48.4532,910746.0
2017-10-19 12:00:00,49.81,50.97,49.63,50.48,1135556.0,48.4434,49.5716,48.2684,49.0951,1135556.0
2017-10-19 12:30:00,50.5,50.83,50.42,50.78,259965.0,49.1145,49.4355,49.0367,49.3868,259965.0
2017-10-19 13:00:00,50.77,51.15,50.75,51.09,288873.0,49.3771,49.7467,49.3576,49.6883,288873.0
2017-10-19 13:30:00,51.09,51.27,51.05,51.19,225724.0,49.6883,49.8634,49.6494,49.7856,225724.0
2017-10-19 14:00:00,51.19,51.4,51.11,51.3,309902.0,49.7856,49.9898,49.7078,49.8926,309902.0
2017-10-19 14:30:00,51.3,51.65,51.3,51.62,367573.0,49.8926,50.233,49.8926,50.2038,367573.0
2017-10-19 15:00:00,51.62,51.74,51.6,51.67,369469.0,50.2038,50.3205,50.1843,50.2524,369469.0
2017-10-19 15:30:00,51.68,51.68,51.39,51.51,800712.0,50.2621,50.2621,49.9801,50.0968,800712.0
2017-10-20 09:30:00,51.68,52.12,51.56,51.75,418796.0,50.2621,50.6901,50.1454,50.3302,418796.0
2017-10-20 10:00:00,51.74,51.94,51.53,51.85,220342.0,50.3205,50.515,50.1162,50.4275,220342.0
2017-10-20 10:30:00,51.87,52.0,51.76,51.76,129674.0,50.4469,50.5734,50.3399,50.3399,129674.0
2017-10-20 11:00:00,51.77,52.0,51.73,51.88,122201.0,50.3497,50.5734,50.3108,50.4566,122201.0
2017-10-20 11:30:00,51.87,51.99,51.83,51.95,112164.0,50.4469,50.5636,50.408,50.5247,112164.0
2017-10-20 12:00:00,51.96,52.04,51.92,52.0,159718.0,50.5344,50.6123,50.4955,50.5734,159718.0
2017-10-20 12:30:00,52.0,52.1,51.95,52.05,162887.0,50.5734,50.6706,50.5247,50.622,162887.0
2017-10-20 13:00:00,52.05,52.09,51.99,52.02,70752.0,50.622,50.6609,50.5636,50.5928,70752.0
2017-10-20 13:30:00,52.02,52.1,52.02,52.07,117947.0,50.5928,50.6706,50.5928,50.6414,117947.0
2017-10-20 14:00:00,52.09,52.2,52.07,52.2,162240.0,50.6609,50.7679,50.6414,50.7679,162240.0
2017-10-20 14:30:00,52.21,52.24,52.08,52.09,112590.0,50.7776,50.8068,50.6512,50.6609,112590.0
2017-10-20 15:00:00,52.09,52.12,51.95,51.97,266562.0,50.6609,50.6901,50.5247,50.5442,266562.0
2017-10-20 15:30:00,51.98,52.03,51.9,51.94,721507.0,50.5539,50.6025,50.4761,50.515,721507.0
2017-10-23 09:30:00,51.92,51.95,51.63,51.75,237397.0,50.4955,50.5247,50.2135,50.3302,237397.0
2017-10-23 10:00:00,51.76,51.76,51.42,51.61,328474.0,50.3399,50.3399,50.0093,50.1941,328474.0
2017-10-23 10:30:00,51.62,51.66,51.49,51.57,120431.0,50.2038,50.2427,50.0773,50.1551,120431.0
2017-10-23 11:00:00,51.58,51.68,51.51,51.64,144940.0,50.1649,50.2621,50.0968,50.2232,144940.0
2017-10-23 11:30:00,51.65,51.66,51.5,51.58,118898.0,50.233,50.2427,50.0871,50.1649,118898.0
2017-10-23 12:00:00,51.58,51.58,51.48,51.55,115187.0,50.1649,50.1649,50.0676,50.1357,115187.0
2017-10-23 12:30:00,51.56,51.72,51.54,51.68,94424.0,50.1454,50.301,50.126,50.2621,94424.0
2017-10-23 13:00:00,51.68,51.68,51.53,51.53,83810.0,50.2621,50.2621,50.1162,50.1162,83810.0
2017-10-23 13:30:00,51.53,51.54,51.35,51.36,155397.0,50.1162,50.126,49.9412,49.9509,155397.0
2017-10-23 14:00:00,51.36,51.45,51.33,51.36,90377.0,49.9509,50.0384,49.9217,49.9509,90377.0
2017-10-23 14:30:00,51.36,51.36,51.22,51.27,175411.0,49.9509,49.9509,49.8148,49.8634,175411.0
2017-10-23 15:00:00,51.27,51.32,51.02,51.03,268491.0,49.8634,49.912,49.6202,49.63,268491.0
2017-10-23 15:30:00,51.03,51.05,50.87,50.99,569062.0,49.63,49.6494,49.4744,49.5911,569062.0
2017-10-24 09:30:00,51.02,51.06,50.55,50.76,363822.0,49.6202,49.6591,49.1631,49.3674,363822.0
2017-10-24 10:00:00,50.76,51.1,50.69,51.03,296795.0,49.3674,49.698,49.2993,49.63,296795.0
2017-10-24 10:30:00,51.04,51.13,50.84,51.05,163465.0,49.6397,49.7272,49.4452,49.6494,163465.0
2017-10-24 11:00:00,51.05,51.17,51.0,51.17,127641.0,49.6494,49.7661,49.6008,49.7661,127641.0
2017-10-24 11:30:00,51.16,51.25,51.07,51.18,139687.0,49.7564,49.8439,49.6689,49.7758,139687.0
2017-10-24 12:00:00,51.17,51.98,51.14,51.91,365623.0,49.7661,50.5539,49.7369,50.4858,365623.0
2017-10-24 12:30:00,51.89,52.02,51.68,51.74,251979.0,50.4664,50.5928,50.2621,50.3205,251979.0
2017-10-24 13:00:00,51.74,51.91,51.7,51.76,132380.0,50.3205,50.4858,50.2816,50.3399,132380.0
2017-10-24 13:30:00,51.76,51.88,51.73,51.88,67333.0,50.3399,50.4566,50.3108,50.4566,67333.0
2017-10-24 14:00:00,51.88,52.06,51.88,52.03,171014.0,50.4566,50.6317,50.4566,50.6025,171014.0
2017-10-24 14:30:00,52.03,52.1,51.9,51.96,157913.0,50.6025,50.6706,50.4761,50.5344,157913.0
2017-10-24 15:00:00,51.96,51.97,51.85,51.87,156971.0,50.5344,50.5442,50.4275,50.4469,156971.0
2017-10-24 15:30:00,51.86,52.01,51.86,51.95,577083.0,50.4372,50.5831,50.4372,50.5247,577083.0
2017-10-25 09:30:00,51.78,51.78,51.15,51.31,324683.0,50.3594,50.3594,49.7467,49.9023,324683.0
2017-10-25 10:00:00,51.32,51.76,51.27,51.39,309438.0,49.912,50.3399,49.8634,49.9801,309438.0
2017-10-25 10:30:00,51.41,51.43,51.03,51.04,320763.0,49.9995,50.019,49.63,49.6397,320763.0
2017-10-25 11:00:00,51.02,51.14,50.89,51.08,261091.0,49.6202,49.7369,49.4938,49.6786,261091.0
2017-10-25 11:30:00,51.07,51.23,50.91,51.02,243570.0,49.6689,49.8245,49.5133,49.6202,243570.0
2017-10-25 12:00:00,51.01,51.04,50.68,50.7,218322.0,49.6105,49.6397,49.2896,49.309,218322.0
2017-10-25 12:30:00,50.72,50.84,50.65,50.69,133097.0,49.3285,49.4452,49.2604,49.2993,133097.0
2017-10-25 13:00:00,50.69,50.82,50.65,50.74,93979.0,49.2993,49.4257,49.2604,49.3479,93979.0
2017-10-25 13:30:00,50.74,51.07,50.71,51.04,238291.0,49.3479,49.6689,49.3187,49.6397,238291.0
2017-10-25 14:00:00,51.04,51.09,50.93,50.96,218232.0,49.6397,49.6883,49.5327,49.5619,218232.0
2017-10-25 14:30:00,50.97,50.99,50.66,50.69,192350.0,49.5716,49.5911,49.2701,49.2993,192350.0
2017-10-25 15:00:00,50.67,50.94,50.61,50.93,361081.0,49.2798,49.5424,49.2215,49.5327,361081.0
2017-10-25 15:30:00,50.93,51.08,50.84,51.03,878136.0,49.5327,49.6786,49.4452,49.63,878136.0
2017-10-26 09:30:00,52.01,53.19,51.53,52.34,1244813.0,50.5831,51.7307,50.1162,50.904,1244813.0
2017-10-26 10:00:00,52.36,52.45,51.69,51.82,662568.0,50.9235,51.011,50.2719,50.3983,662568.0
2017-10-26 10:30:00,51.82,51.83,49.38,50.05,1188800.0,50.3983,50.408,48.0252,48.6769,1188800.0
2017-10-26 11:00:00,50.02,50.68,49.85,49.93,1158419.0,48.6477,49.2896,48.4823,48.5601,1158419.0
2017-10-26 11:30:00,49.92,50.42,49.81,49.89,502331.0,48.5504,49.0367,48.4434,48.5212,502331.0
2017-10-26 12:00:00,49.89,50.0,49.67,49.84,476456.0,48.5212,48.6282,48.3073,48.4726,476456.0
2017-10-26 12:30:00,49.84,50.15,49.47,49.48,500347.0,48.4726,48.7741,48.1128,48.1225,500347.0
2017-10-26 13:00:00,49.47,50.08,49.25,49.38,657101.0,48.1128,48.706,47.8988,48.0252,657101.0
2017-10-26 13:30:00,49.38,49.41,48.66,48.73,741895.0,48.0252,48.0544,47.325,47.3931,741895.0
2017-10-26 14:00:00,48.74,49.21,48.72,48.89,545214.0,47.4028,47.8599,47.3833,47.5487,545214.0
2017-10-26 14:30:00,48.9,48.93,48.32,48.68,489439.0,47.5584,47.5876,46.9943,47.3444,489439.0
2017-10-26 15:00:00,48.66,48.9,48.56,48.59,683917.0,47.325,47.5584,47.2277,47.2569,683917.0
2017-10-26 15:30:00,48.58,48.74,48.43,48.61,1806201.0,47.2472,47.4028,47.1013,47.2764,1806201.0
2017-10-27 09:30:00,48.41,48.89,48.1,48.5,1097502.0,47.0818,47.5487,46.7803,47.1694,1097502.0
2017-10-27 10:00:00,48.43,48.87,48.1,48.18,625911.0,47.1013,47.5292,46.7803,46.8582,625911.0
2017-10-27 10:30:00,48.18,48.32,47.97,47.97,342510.0,46.8582,46.9943,46.6539,46.6539,342510.0
2017-10-27 11:00:00,47.97,48.28,47.62,47.7,549121.0,46.6539,46.9554,46.3135,46.3913,549121.0
2017-10-27 11:30:00,47.71,47.83,47.42,47.71,413279.0,46.401,46.5178,46.119,46.401,413279.0
2017-10-27 12:00:00,47.72,47.82,47.46,47.52,387474.0,46.4108,46.508,46.1579,46.2163,387474.0
2017-10-27 12:30:00,47.53,47.67,47.33,47.47,291186.0,46.226,46.3621,46.0315,46.1676,291186.0
2017-10-27 13:00:00,47.48,47.61,47.42,47.46,176092.0,46.1774,46.3038,46.119,46.1579,176092.0
2017-10-27 13:30:00,47.46,47.68,47.4,47.66,210877.0,46.1579,46.3719,46.0996,46.3524,210877.0
2017-10-27 14:00:00,47.66,48.0,47.53,47.77,364938.0,46.3524,46.6831,46.226,46.4594,364938.0
2017-10-27 14:30:00,47.76,47.88,47.69,47.87,285541.0,46.4497,46.5664,46.3816,46.5567,285541.0
2017-10-27 15:00:00,47.85,47.9,47.65,47.72,504867.0,46.5372,46.5858,46.3427,46.4108,504867.0
2017-10-27 15:30:00,47.72,47.76,47.49,47.55,1865621.0,46.4108,46.4497,46.1871,46.2454,1865621.0
2017-10-30 09:30:00,47.36,47.65,46.83,47.37,710929.0,46.0607,46.3427,45.5452,46.0704,710929.0
2017-10-30 10:00:00,47.38,47.44,47.14,47.15,327257.0,46.0801,46.1385,45.8467,45.8564,327257.0
2017-10-30 10:30:00,47.13,47.5,47.12,47.47,228198.0,45.837,46.1968,45.8272,46.1676,228198.0
2017-10-30 11:00:00,47.47,47.67,47.4,47.44,314765.0,46.1676,46.3621,46.0996,46.1385,314765.0
2017-10-30 11:30:00,47.44,47.52,47.18,47.32,201088.0,46.1385,46.2163,45.8856,46.0217,201088.0
2017-10-30 12:00:00,47.32,47.33,47.17,47.33,128522.0,46.0217,46.0315,45.8759,46.0315,128522.0
2017-10-30 12:30:00,47.33,47.37,47.15,47.18,150252.0,46.0315,46.0704,45.8564,45.8856,150252.0
2017-10-30 13:00:00,47.19,47.3,47.11,47.28,197293.0,45.8953,46.0023,45.8175,45.9828,197293.0
2017-10-30 13:30:00,47.28,47.31,47.16,47.18,148327.0,45.9828,46.012,45.8661,45.8856,148327.0
2017-10-30 14:00:00,47.2,47.36,47.18,47.3,233540.0,45.905,46.0607,45.8856,46.0023,233540.0
2017-10-30 14:30:00,47.3,47.41,47.26,47.26,183030.0,46.0023,46.1093,45.9634,45.9634,183030.0
2017-10-30 15:00:00,47.26,47.31,47.24,47.27,304096.0,45.9634,46.012,45.9439,45.9731,304096.0
2017-10-30 15:30:00,47.27,47.38,47.18,47.24,976166.0,45.9731,46.0801,45.8856,45.9439,976166.0
2017-10-31 09:30:00,47.22,47.4,46.94,47.15,299206.0,45.9245,46.0996,45.6522,45.8564,299206.0
2017-10-31 10:00:00,47.14,47.16,47.0,47.05,314044.0,45.8467,45.8661,45.7105,45.7592,314044.0
2017-10-31 10:30:00,47.05,47.09,47.01,47.05,223248.0,45.7592,45.7981,45.7203,45.7592,223248.0
2017-10-31 11:00:00,47.05,47.14,47.02,47.12,304521.0,45.7592,45.8467,45.73,45.8272,304521.0
2017-10-31 11:30:00,47.12,47.33,47.11,47.25,282532.0,45.8272,46.0315,45.8175,45.9537,282532.0
2017-10-31 12:00:00,47.25,47.33,47.19,47.21,158525.0,45.9537,46.0315,45.8953,45.9148,158525.0
2017-10-31 12:30:00,47.21,47.6,47.2,47.36,182078.0,45.9148,46.2941,45.905,46.0607,182078.0
2017-10-31 13:00:00,47.37,47.43,47.34,47.39,156105.0,46.0704,46.1287,46.0412,46.0898,156105.0
2017-10-31 13:30:00,47.39,47.42,47.25,47.25,150883.0,46.0898,46.119,45.9537,45.9537,150883.0
2017-10-31 14:00:00,47.26,47.28,47.21,47.26,134955.0,45.9634,45.9828,45.9148,45.9634,134955.0
2017-10-31 14:30:00,47.26,47.26,47.1,47.15,153997.0,45.9634,45.9634,45.8078,45.8564,153997.0
2017-10-31 15:00:00,47.15,47.19,46.92,46.98,363645.0,45.8564,45.8953,45.6327,45.6911,363645.0
2017-10-31 15:30:00,46.98,47.01,46.79,46.82,825600.0,45.6911,45.7203,45.5063,45.5355,825600.0
2017-11-01 09:30:00,47.94,48.2,47.76,47.87,606043.0,46.6247,46.8776,46.4497,46.5567,606043.0
2017-11-01 10:00:00,47.88,48.17,47.79,48.04,355777.0,46.5664,46.8484,46.4789,46.722,355777.0
2017-11-01 10:30:00,48.03,48.03,47.7,47.71,252694.0,46.7123,46.7123,46.3913,46.401,252694.0
2017-11-01 11:00:00,47.71,47.77,47.37,47.51,215482.0,46.401,46.4594,46.0704,46.2065,215482.0
2017-11-01 11:30:00,47.5,47.61,47.4,47.55,132082.0,46.1968,46.3038,46.0996,46.2454,132082.0
2017-11-01 12:00:00,47.55,47.89,47.5,47.89,209371.0,46.2454,46.5761,46.1968,46.5761,209371.0
2017-11-01 12:30:00,47.88,47.96,47.84,47.84,169000.0,46.5664,46.6442,46.5275,46.5275,169000.0
2017-11-01 13:00:00,47.85,48.07,47.82,48.03,177757.0,46.5372,46.7512,46.508,46.7123,177757.0
2017-11-01 13:30:00,48.01,48.09,47.91,48.04,175430.0,46.6928,46.7706,46.5956,46.722,175430.0
2017-11-01 14:00:00,48.05,48.07,47.87,47.97,191044.0,46.7317,46.7512,46.5567,46.6539,191044.0
2017-11-01 14:30:00,47.97,48.07,47.87,47.99,236140.0,46.6539,46.7512,46.5567,46.6734,236140.0
2017-11-01 15:00:00,47.98,48.06,47.94,47.96,214612.0,46.6636,46.7414,46.6247,46.6442,214612.0
2017-11-01 15:30:00,47.96,48.04,47.81,47.85,444037.0,46.6442,46.722,46.4983,46.5372,444037.0
2017-11-02 09:30:00,47.83,47.93,47.2,47.52,265212.0,46.5178,46.615,45.905,46.2163,265212.0
2017-11-02 10:00:00,47.52,47.65,47.34,47.38,134712.0,46.2163,46.3427,46.0412,46.0801,134712.0
2017-11-02 10:30:00,47.37,47.58,47.3,47.38,111358.0,46.0704,46.2746,46.0023,46.0801,111358.0
2017-11-02 11:00:00,47.37,47.47,47.29,47.29,108491.0,46.0704,46.1676,45.9926,45.9926,108491.0
2017-11-02 11:30:00,47.28,47.31,47.09,47.24,99867.0,45.9828,46.012,45.7981,45.9439,99867.0
2017-11-02 12:00:00,47.23,47.55,47.16,47.52,181914.0,45.9342,46.2454,45.8661,46.2163,181914.0
2017-11-02 12:30:00,47.52,47.68,47.4,47.58,162280.0,46.2163,46.3719,46.0996,46.2746,162280.0
2017-11-02 13:00:00,47.59,47.62,47.29,47.32,128892.0,46.2843,46.3135,45.9926,46.0217,128892.0
2017-11-02 13:30:00,47.31,47.38,47.27,47.37,57955.0,46.012,46.0801,45.9731,46.0704,57955.0
2017-11-02 14:00:00,47.37,47.44,47.18,47.44,93982.0,46.0704,46.1385,45.8856,46.1385,93982.0
2017-11-02 14:30:00,47.43,47.46,47.35,47.38,60648.0,46.1287,46.1579,46.0509,46.0801,60648.0
2017-11-02 15:00:00,47.39,47.5,47.3,47.45,96812.0,46.0898,46.1968,46.0023,46.1482,96812.0
2017-11-02 15:30:00,47.46,47.5,47.34,47.36,370114.0,46.1579,46.1968,46.0412,46.0607,370114.0
2017-11-03 09:30:00,47.36,47.61,46.82,47.07,507502.0,46.0607,46.3038,45.5355,45.7786,507502.0
2017-11-03 10:00:00,47.08,47.23,47.04,47.07,178100.0,45.7883,45.9342,45.7494,45.7786,178100.0
2017-11-03 10:30:00,47.07,47.16,46.95,47.09,162941.0,45.7786,45.8661,45.6619,45.7981,162941.0
2017-11-03 11:00:00,47.1,47.1,46.8,46.86,217656.0,45.8078,45.8078,45.516,45.5744,217656.0
2017-11-03 11:30:00,46.86,46.94,46.83,46.87,146576.0,45.5744,45.6522,45.5452,45.5841,146576.0
2017-11-03 12:00:00,46.88,47.19,46.85,47.15,221206.0,45.5938,45.8953,45.5646,45.8564,221206.0
2017-11-03 12:30:00,47.15,47.19,47.05,47.18,115707.0,45.8564,45.8953,45.7592,45.8856,115707.0
2017-11-03 13:00:00,47.18,47.18,47.06,47.11,109649.0,45.8856,45.8856,45.7689,45.8175,109649.0
2017-11-03 13:30:00,47.11,47.3,47.07,47.25,180222.0,45.8175,46.0023,45.7786,45.9537,180222.0
2017-11-03 14:00:00,47.26,47.39,47.17,47.28,167382.0,45.9634,46.0898,45.8759,45.9828,167382.0
2017-11-03 14:30:00,47.28,47.43,47.24,47.33,201631.0,45.9828,46.1287,45.9439,46.0315,201631.0
2017-11-03 15:00:00,47.32,47.47,47.27,47.43,329050.0,46.0217,46.1676,45.9731,46.1287,329050.0
2017-11-03 15:30:00,47.42,47.5,47.37,47.45,853137.0,46.119,46.1968,46.0704,46.1482,853137.0
2017-11-06 09:30:00,47.46,48.03,47.43,47.93,410244.0,46.1579,46.7123,46.1287,46.615,410244.0
2017-11-06 10:00:00,47.91,48.1,47.81,47.92,320548.0,46.5956,46.7803,46.4983,46.6053,320548.0
2017-11-06 10:30:00,47.92,47.97,47.78,47.89,180190.0,46.6053,46.6539,46.4691,46.5761,180190.0
2017-11-06 11:00:00,47.88,47.88,47.75,47.79,107205.0,46.5664,46.5664,46.44,46.4789,107205.0
2017-11-06 11:30:00,47.79,47.79,47.32,47.53,299675.0,46.4789,46.4789,46.0217,46.226,299675.0
2017-11-06 12:00:00,47.52,47.59,47.39,47.43,146892.0,46.2163,46.2843,46.0898,46.1287,146892.0
2017-11-06 12:30:00,47.42,47.43,47.28,47.38,169359.0,46.119,46.1287,45.9828,46.0801,169359.0
2017-11-06 13:00:00,47.38,47.6,47.33,47.34,264291.0,46.0801,46.2941,46.0315,46.0412,264291.0
2017-11-06 13:30:00,47.34,47.46,47.31,47.45,129349.0,46.0412,46.1579,46.012,46.1482,129349.0
2017-11-06 14:00:00,47.45,47.52,47.34,47.35,322286.0,46.1482,46.2163,46.0412,46.0509,322286.0
2017-11-06 14:30:00,47.36,47.5,47.34,47.42,187846.0,46.0607,46.1968,46.0412,46.119,187846.0
2017-11-06 15:00:00,47.43,47.62,47.42,47.59,150311.0,46.1287,46.3135,46.119,46.2843,150311.0
2017-11-06 15:30:00,47.58,47.63,47.47,47.5,598592.0,46.2746,46.3232,46.1676,46.1968,598592.0
2017-11-07 09:30:00,47.49,47.54,46.97,47.04,550562.0,46.1871,46.2357,45.6814,45.7494,550562.0
2017-11-07 10:00:00,47.04,47.19,47.02,47.09,218260.0,45.7494,45.8953,45.73,45.7981,218260.0
2017-11-07 10:30:00,47.09,47.19,46.76,46.8,347908.0,45.7981,45.8953,45.4771,45.516,347908.0
2017-11-07 11:00:00,46.8,47.01,46.79,46.92,152139.0,45.516,45.7203,45.5063,45.6327,152139.0
2017-11-07 11:30:00,46.92,46.94,46.64,46.7,225565.0,45.6327,45.6522,45.3604,45.4188,225565.0
2017-11-07 12:00:00,46.69,46.81,46.61,46.74,150661.0,45.409,45.5257,45.3312,45.4577,150661.0
2017-11-07 12:30:00,46.75,46.76,46.56,46.56,165335.0,45.4674,45.4771,45.2826,45.2826,165335.0
2017-11-07 13:00:00,46.57,46.69,46.55,46.68,106040.0,45.2923,45.409,45.2729,45.3993,106040.0
2017-11-07 13:30:00,46.69,46.72,46.56,46.57,130881.0,45.409,45.4382,45.2826,45.2923,130881.0
2017-11-07 14:00:00,46.58,46.67,46.57,46.62,142868.0,45.3021,45.3896,45.2923,45.341,142868.0
2017-11-07 14:30:00,46.62,46.66,46.6,46.64,184952.0,45.341,45.3799,45.3215,45.3604,184952.0
2017-11-07 15:00:00,46.63,46.67,46.53,46.56,196378.0,45.3507,45.3896,45.2534,45.2826,196378.0
2017-11-07 15:30:00,46.56,46.61,46.4,46.46,517804.0,45.2826,45.3312,45.127,45.1853,517804.0
2017-11-08 09:30:00,46.42,46.72,45.84,46.69,346303.0,45.1464,45.4382,44.5824,45.409,346303.0
2017-11-08 10:00:00,46.7,46.98,46.53,46.66,287037.0,45.4188,45.6911,45.2534,45.3799,287037.0
2017-11-08 10:30:00,46.66,46.77,46.5,46.61,128846.0,45.3799,45.4868,45.2242,45.3312,128846.0
2017-11-08 11:00:00,46.61,46.66,46.52,46.58,97597.0,45.3312,45.3799,45.2437,45.3021,97597.0
2017-11-08 11:30:00,46.58,46.65,46.44,46.51,189041.0,45.3021,45.3701,45.1659,45.234,189041.0
2017-11-08 12:00:00,46.53,46.61,46.52,46.6,76424.0,45.2534,45.3312,45.2437,45.3215,76424.0
2017-11-08 12:30:00,46.6,46.61,46.46,46.6,82622.0,45.3215,45.3312,45.1853,45.3215,82622.0
2017-11-08 13:00:00,46.61,46.69,46.54,46.62,92784.0,45.3312,45.409,45.2631,45.341,92784.0
2017-11-08 13:30:00,46.61,46.66,46.59,46.6,65975.0,45.3312,45.3799,45.3118,45.3215,65975.0
2017-11-08 14:00:00,46.59,46.65,46.54,46.6,90657.0,45.3118,45.3701,45.2631,45.3215,90657.0
2017-11-08 14:30:00,46.61,46.8,46.57,46.7,138489.0,45.3312,45.516,45.2923,45.4188,138489.0
2017-11-08 15:00:00,46.7,46.7,46.49,46.52,192109.0,45.4188,45.4188,45.2145,45.2437,192109.0
2017-11-08 15:30:00,46.53,46.56,46.25,46.37,653275.0,45.2534,45.2826,44.9811,45.0978,653275.0
2017-11-09 09:30:00,45.85,46.22,45.66,46.05,271327.0,44.5921,44.9519,44.4073,44.7866,271327.0
2017-11-09 10:00:00,46.07,46.24,45.99,46.14,139179.0,44.806,44.9714,44.7282,44.8741,139179.0
2017-11-09 10:30:00,46.14,46.34,46.13,46.34,79525.0,44.8741,45.0686,44.8644,45.0686,79525.0
2017-11-09 11:00:00,46.35,46.35,45.87,45.97,161058.0,45.0784,45.0784,44.6115,44.7088,161058.0
2017-11-09 11:30:00,45.97,45.98,45.69,45.79,288815.0,44.7088,44.7185,44.4365,44.5337,288815.0
2017-11-09 12:00:00,45.79,45.85,45.46,45.46,207379.0,44.5337,44.5921,44.2128,44.2128,207379.0
2017-11-09 12:30:00,45.47,45.68,45.44,45.61,202813.0,44.2225,44.4267,44.1933,44.3587,202813.0
2017-11-09 13:00:00,45.61,45.78,45.54,45.74,200406.0,44.3587,44.524,44.2906,44.4851,200406.0
2017-11-09 13:30:00,45.75,45.78,45.57,45.63,197168.0,44.4948,44.524,44.3198,44.3781,197168.0
2017-11-09 14:00:00,45.62,45.67,45.45,45.46,194293.0,44.3684,44.417,44.2031,44.2128,194293.0
2017-11-09 14:30:00,45.46,45.52,45.36,45.51,199147.0,44.2128,44.2711,44.1155,44.2614,199147.0
2017-11-09 15:00:00,45.5,45.75,45.46,45.74,189306.0,44.2517,44.4948,44.2128,44.4851,189306.0
2017-11-09 15:30:00,45.74,45.81,45.71,45.77,578298.0,44.4851,44.5532,44.4559,44.5143,578298.0
2017-11-10 09:30:00,45.61,45.99,45.56,45.79,211913.0,44.4555,44.8259,44.4067,44.6309,211913.0
2017-11-10 10:00:00,45.78,46.03,45.65,45.98,122386.0,44.6212,44.8648,44.4945,44.8161,122386.0
2017-11-10 10:30:00,45.97,45.97,45.79,45.9,60420.0,44.8064,44.8064,44.6309,44.7381,60420.0
2017-11-10 11:00:00,45.91,46.01,45.89,45.93,107499.0,44.7479,44.8453,44.7284,44.7674,107499.0
2017-11-10 11:30:00,45.93,45.96,45.83,45.86,48684.0,44.7674,44.7966,44.6699,44.6991,48684.0
2017-11-10 12:00:00,45.85,45.93,45.82,45.93,68820.0,44.6894,44.7674,44.6602,44.7674,68820.0
2017-11-10 12:30:00,45.9,45.96,45.87,45.91,144497.0,44.7381,44.7966,44.7089,44.7479,144497.0
2017-11-10 13:00:00,45.91,46.05,45.86,46.05,82258.0,44.7479,44.8843,44.6991,44.8843,82258.0
2017-11-10 13:30:00,46.06,46.1,46.01,46.06,91948.0,44.8941,44.9331,44.8453,44.8941,91948.0
2017-11-10 14:00:00,46.07,46.12,45.95,45.97,155499.0,44.9038,44.9526,44.7869,44.8064,155499.0
2017-11-10 14:30:00,45.97,46.01,45.95,45.99,140335.0,44.8064,44.8453,44.7869,44.8259,140335.0
2017-11-10 15:00:00,45.98,46.03,45.92,45.98,203880.0,44.8161,44.8648,44.7576,44.8161,203880.0
2017-11-10 15:30:00,45.98,45.99,45.8,45.83,382965.0,44.8161,44.8259,44.6407,44.6699,382965.0
2017-11-13 09:30:00,45.63,45.82,45.35,45.51,220599.0,44.475,44.6602,44.2021,44.358,220599.0
2017-11-13 10:00:00,45.52,45.86,45.48,45.7,164443.0,44.3678,44.6991,44.3288,44.5432,164443.0
2017-11-13 10:30:00,45.7,45.7,45.47,45.53,71683.0,44.5432,44.5432,44.319,44.3775,71683.0
2017-11-13 11:00:00,45.53,45.64,45.52,45.53,50451.0,44.3775,44.4847,44.3678,44.3775,50451.0
2017-11-13 11:30:00,45.53,45.57,45.44,45.49,79326.0,44.3775,44.4165,44.2898,44.3385,79326.0
2017-11-13 12:00:00,45.5,45.5,45.37,45.42,97344.0,44.3483,44.3483,44.2216,44.2703,97344.0
2017-11-13 12:30:00,45.4,45.47,45.33,45.36,51030.0,44.2508,44.319,44.1826,44.2118,51030.0
2017-11-13 13:00:00,45.36,45.46,45.34,45.4,41894.0,44.2118,44.3093,44.1923,44.2508,41894.0
2017-11-13 13:30:00,45.42,45.45,45.37,45.42,40058.0,44.2703,44.2995,44.2216,44.2703,40058.0
2017-11-13 14:00:00,45.41,45.46,45.37,45.44,37542.0,44.2605,44.3093,44.2216,44.2898,37542.0
2017-11-13 14:30:00,45.43,45.53,45.41,45.49,64601.0,44.28,44.3775,44.2605,44.3385,64601.0
2017-11-13 15:00:00,45.5,45.63,45.47,45.58,77039.0,44.3483,44.475,44.319,44.4262,77039.0
2017-11-13 15:30:00,45.59,45.78,45.52,45.74,341680.0,44.436,44.6212,44.3678,44.5822,341680.0
2017-11-14 09:30:00,45.3,45.77,45.27,45.69,176042.0,44.1533,44.6114,44.1241,44.5335,176042.0
2017-11-14 10:00:00,45.67,45.76,45.55,45.64,103852.0,44.514,44.6017,44.397,44.4847,103852.0
2017-11-14 10:30:00,45.64,45.89,45.6,45.86,125635.0,44.4847,44.7284,44.4457,44.6991,125635.0
2017-11-14 11:00:00,45.85,45.96,45.79,45.79,119889.0,44.6894,44.7966,44.6309,44.6309,119889.0
2017-11-14 11:30:00,45.8,45.95,45.76,45.91,86093.0,44.6407,44.7869,44.6017,44.7479,86093.0
2017-11-14 12:00:00,45.91,45.94,45.82,45.83,41805.0,44.7479,44.7771,44.6602,44.6699,41805.0
2017-11-14 12:30:00,45.84,45.85,45.62,45.64,55290.0,44.6797,44.6894,44.4652,44.4847,55290.0
2017-11-14 13:00:00,45.64,45.77,45.61,45.67,88356.0,44.4847,44.6114,44.4555,44.514,88356.0
2017-11-14 13:30:00,45.66,45.8,45.64,45.79,69080.0,44.5042,44.6407,44.4847,44.6309,69080.0
2017-11-14 14:00:00,45.79,45.83,45.75,45.78,54547.0,44.6309,44.6699,44.5919,44.6212,54547.0
2017-11-14 14:30:00,45.78,45.88,45.77,45.78,71391.0,44.6212,44.7186,44.6114,44.6212,71391.0
2017-11-14 15:00:00,45.77,45.97,45.77,45.9,109041.0,44.6114,44.8064,44.6114,44.7381,109041.0
2017-11-14 15:30:00,45.89,45.93,45.76,45.81,343705.0,44.7284,44.7674,44.6017,44.6504,343705.0
2017-11-15 09:30:00,45.71,45.9,45.45,45.64,212348.0,44.5529,44.7381,44.2995,44.4847,212348.0
2017-11-15 10:00:00,45.62,46.11,45.62,45.84,160602.0,44.4652,44.9428,44.4652,44.6797,160602.0
2017-11-15 10:30:00,45.86,46.32,45.84,46.32,156390.0,44.6991,45.1475,44.6797,45.1475,156390.0
2017-11-15 11:00:00,46.34,46.53,46.29,46.51,175303.0,45.167,45.3522,45.1183,45.3327,175303.0
2017-11-15 11:30:00,46.5,46.63,46.37,46.46,149242.0,45.3229,45.4497,45.1962,45.284,149242.0
2017-11-15 12:00:00,46.43,46.54,46.29,46.53,160646.0,45.2547,45.3619,45.1183,45.3522,160646.0
2017-11-15 12:30:00,46.52,46.7,46.5,46.65,132874.0,45.3424,45.5179,45.3229,45.4691,132874.0
2017-11-15 13:00:00,46.63,46.66,46.48,46.65,91632.0,45.4497,45.4789,45.3035,45.4691,91632.0
2017-11-15 13:30:00,46.65,46.84,46.59,46.72,222190.0,45.4691,45.6543,45.4107,45.5374,222190.0
2017-11-15 14:00:00,46.7,46.85,46.68,46.81,136574.0,45.5179,45.6641,45.4984,45.6251,136574.0
2017-11-15 14:30:00,46.8,47.0,46.78,46.98,190211.0,45.6154,45.8103,45.5959,45.7908,190211.0
2017-11-15 15:00:00,46.98,47.13,46.97,47.1,457158.0,45.7908,45.937,45.781,45.9078,457158.0
2017-11-15 15:30:00,47.1,47.31,47.08,47.2,1840364.0,45.9078,46.1124,45.8883,46.0052,1840364.0
2017-11-16 09:30:00,47.26,47.87,47.24,47.82,506398.0,46.0637,46.6583,46.0442,46.6095,506398.0
2017-11-16 10:00:00,47.85,47.98,47.72,47.89,356507.0,46.6388,46.7655,46.5121,46.6778,356507.0
2017-11-16 10:30:00,47.9,47.91,47.72,47.83,415195.0,46.6875,46.6973,46.5121,46.6193,415195.0
2017-11-16 11:00:00,47.82,47.89,47.76,47.87,332656.0,46.6095,46.6778,46.5511,46.6583,332656.0
2017-11-16 11:30:00,47.87,47.97,47.77,47.93,181717.0,46.6583,46.7557,46.5608,46.7167,181717.0
2017-11-16 12:00:00,47.94,48.06,47.88,47.98,250750.0,46.7265,46.8435,46.668,46.7655,250750.0
2017-11-16 12:30:00,47.97,48.03,47.9,47.91,175290.0,46.7557,46.8142,46.6875,46.6973,175290.0
2017-11-16 13:00:00,47.91,48.01,47.87,47.93,152377.0,46.6973,46.7947,46.6583,46.7167,152377.0
2017-11-16 13:30:00,47.93,47.98,47.85,47.87,162137.0,46.7167,46.7655,46.6388,46.6583,162137.0
2017-11-16 14:00:00,47.87,47.96,47.8,47.8,128912.0,46.6583,46.746,46.59,46.59,128912.0
2017-11-16 14:30:00,47.8,47.93,47.75,47.83,177055.0,46.59,46.7167,46.5413,46.6193,177055.0
2017-11-16 15:00:00,47.82,47.86,47.79,47.83,192070.0,46.6095,46.6485,46.5803,46.6193,192070.0
2017-11-16 15:30:00,47.83,47.84,47.61,47.67,774843.0,46.6193,46.629,46.4048,46.4633,774843.0
2017-11-17 09:30:00,47.65,47.75,47.18,47.65,345315.0,46.4438,46.5413,45.9857,46.4438,345315.0
2017-11-17 10:00:00,47.64,47.64,47.43,47.63,118755.0,46.4341,46.4341,46.2294,46.4243,118755.0
2017-11-17 10:30:00,47.64,47.64,47.45,47.56,78128.0,46.4341,46.4341,46.2489,46.3561,78128.0
2017-11-17 11:00:00,47.56,47.58,47.27,47.29,102118.0,46.3561,46.3756,46.0735,46.0929,102118.0
2017-11-17 11:30:00,47.27,47.57,47.21,47.54,62568.0,46.0735,46.3659,46.015,46.3366,62568.0
2017-11-17 12:00:00,47.54,47.61,47.46,47.52,76162.0,46.3366,46.4048,46.2586,46.3171,76162.0
2017-11-17 12:30:00,47.52,47.65,47.5,47.63,58940.0,46.3171,46.4438,46.2976,46.4243,58940.0
2017-11-17 13:00:00,47.62,47.63,47.36,47.42,67650.0,46.4146,46.4243,46.1612,46.2197,67650.0
2017-11-17 13:30:00,47.43,47.48,47.34,47.37,28451.0,46.2294,46.2781,46.1417,46.1709,28451.0
2017-11-17 14:00:00,47.38,47.48,47.37,47.42,46276.0,46.1807,46.2781,46.1709,46.2197,46276.0
2017-11-17 14:30:00,47.43,47.44,47.33,47.41,74493.0,46.2294,46.2392,46.1319,46.2099,74493.0
2017-11-17 15:00:00,47.4,47.45,47.35,47.35,91868.0,46.2002,46.2489,46.1514,46.1514,91868.0
2017-11-17 15:30:00,47.36,47.45,47.33,47.38,492498.0,46.1612,46.2489,46.1319,46.1807,492498.0
2017-11-20 09:30:00,47.33,47.66,47.19,47.43,176250.0,46.1319,46.4536,45.9955,46.2294,176250.0
2017-11-20 10:00:00,47.42,47.49,47.12,47.27,132352.0,46.2197,46.2879,45.9273,46.0735,132352.0
2017-11-20 10:30:00,47.28,47.55,47.27,47.49,112118.0,46.0832,46.3464,46.0735,46.2879,112118.0
2017-11-20 11:00:00,47.49,47.51,47.39,47.46,74533.0,46.2879,46.3074,46.1904,46.2586,74533.0
2017-11-20 11:30:00,47.46,47.62,47.41,47.46,145145.0,46.2586,46.4146,46.2099,46.2586,145145.0
2017-11-20 12:00:00,47.46,47.52,47.34,47.35,56198.0,46.2586,46.3171,46.1417,46.1514,56198.0
2017-11-20 12:30:00,47.35,47.51,47.35,47.47,56068.0,46.1514,46.3074,46.1514,46.2684,56068.0
2017-11-20 13:00:00,47.47,47.59,47.41,47.48,51824.0,46.2684,46.3854,46.2099,46.2781,51824.0
2017-11-20 13:30:00,47.48,47.67,47.43,47.67,139517.0,46.2781,46.4633,46.2294,46.4633,139517.0
2017-11-20 14:00:00,47.67,47.79,47.66,47.77,100776.0,46.4633,46.5803,46.4536,46.5608,100776.0
2017-11-20 14:30:00,47.77,47.88,47.76,47.79,118932.0,46.5608,46.668,46.5511,46.5803,118932.0
2017-11-20 15:00:00,47.78,47.85,47.71,47.73,129838.0,46.5705,46.6388,46.5023,46.5218,129838.0
2017-11-20 15:30:00,47.71,47.73,47.63,47.69,386214.0,46.5023,46.5218,46.4243,46.4828,386214.0
2017-11-21 09:30:00,47.89,48.06,47.54,48.02,301949.0,46.6778,46.8435,46.3366,46.8045,301949.0
2017-11-21 10:00:00,48.02,48.12,47.76,47.79,161563.0,46.8045,46.9019,46.5511,46.5803,161563.0
2017-11-21 10:30:00,47.81,48.23,47.77,48.22,168123.0,46.5998,47.0092,46.5608,46.9994,168123.0
2017-11-21 11:00:00,48.22,48.23,48.05,48.16,58264.0,46.9994,47.0092,46.8337,46.9409,58264.0
2017-11-21 11:30:00,48.16,48.37,48.14,48.3,87694.0,46.9409,47.1456,46.9214,47.0774,87694.0
2017-11-21 12:00:00,48.29,48.32,48.13,48.17,116430.0,47.0676,47.0969,46.9117,46.9507,116430.0
2017-11-21 12:30:00,48.16,48.32,48.16,48.28,35983.0,46.9409,47.0969,46.9409,47.0579,35983.0
2017-11-21 13:00:00,48.28,48.34,48.21,48.33,51755.0,47.0579,47.1164,46.9897,47.1066,51755.0
2017-11-21 13:30:00,48.34,48.57,48.29,48.44,197146.0,47.1164,47.3405,47.0676,47.2138,197146.0
2017-11-21 14:00:00,48.45,48.56,48.29,48.29,86466.0,47.2236,47.3308,47.0676,47.0676,86466.0
2017-11-21 14:30:00,48.29,48.55,48.22,48.49,124217.0,47.0676,47.3211,46.9994,47.2626,124217.0
2017-11-21 15:00:00,48.5,48.71,48.44,48.68,236485.0,47.2723,47.477,47.2138,47.4478,236485.0
2017-11-21 15:30:00,48.68,48.92,48.6,48.65,603366.0,47.4478,47.6817,47.3698,47.4185,603366.0
2017-11-22 09:30:00,48.58,48.97,48.27,48.8,182847.0,47.3503,47.7304,47.0481,47.5647,182847.0
2017-11-22 10:00:00,48.84,48.97,48.72,48.77,94476.0,47.6037,47.7304,47.4868,47.5355,94476.0
2017-11-22 10:30:00,48.78,48.88,48.7,48.79,92828.0,47.5452,47.6427,47.4673,47.555,92828.0
2017-11-22 11:00:00,48.8,48.8,48.48,48.56,124447.0,47.5647,47.5647,47.2528,47.3308,124447.0
2017-11-22 11:30:00,48.56,48.89,48.51,48.56,125326.0,47.3308,47.6524,47.2821,47.3308,125326.0
2017-11-22 12:00:00,48.54,48.66,48.51,48.62,61431.0,47.3113,47.4283,47.2821,47.3893,61431.0
2017-11-22 12:30:00,48.62,48.74,48.62,48.7,51598.0,47.3893,47.5062,47.3893,47.4673,51598.0
2017-11-22 13:00:00,48.7,48.77,48.68,48.76,31424.0,47.4673,47.5355,47.4478,47.5257,31424.0
2017-11-22 13:30:00,48.76,48.81,48.65,48.67,50591.0,47.5257,47.5745,47.4185,47.438,50591.0
2017-11-22 14:00:00,48.66,48.7,48.56,48.62,81940.0,47.4283,47.4673,47.3308,47.3893,81940.0
2017-11-22 14:30:00,48.62,48.82,48.61,48.64,92655.0,47.3893,47.5842,47.3795,47.4088,92655.0
2017-11-22 15:00:00,48.62,48.79,48.58,48.69,104254.0,47.3893,47.555,47.3503,47.4575,104254.0
2017-11-22 15:30:00,48.69,48.8,48.63,48.66,488616.0,47.4575,47.5647,47.399,47.4283,488616.0
2017-11-24 09:30:00,48.66,48.76,48.35,48.59,321045.0,47.4283,47.5257,47.1261,47.36,321045.0
2017-11-24 10:00:00,48.59,48.62,48.38,48.51,132000.0,47.36,47.3893,47.1554,47.2821,132000.0
2017-11-24 10:30:00,48.51,48.62,48.44,48.58,91339.0,47.2821,47.3893,47.2138,47.3503,91339.0
2017-11-24 11:00:00,48.57,48.62,48.5,48.56,94974.0,47.3405,47.3893,47.2723,47.3308,94974.0
2017-11-24 11:30:00,48.59,48.75,48.58,48.71,62268.0,47.36,47.516,47.3503,47.477,62268.0
2017-11-24 12:00:00,48.7,48.74,48.53,48.54,82259.0,47.4673,47.5062,47.3016,47.3113,82259.0
2017-11-24 12:30:00,48.54,48.58,48.47,48.57,173352.0,47.3113,47.3503,47.2431,47.3405,173352.0
2017-11-27 09:30:00,48.61,48.84,48.37,48.46,265162.0,47.3795,47.6037,47.1456,47.2333,265162.0
2017-11-27 10:00:00,48.48,48.56,48.38,48.55,161735.0,47.2528,47.3308,47.1554,47.3211,161735.0
2017-11-27 10:30:00,48.54,48.55,48.35,48.5,94795.0,47.3113,47.3211,47.1261,47.2723,94795.0
2017-11-27 11:00:00,48.48,48.51,48.42,48.49,83043.0,47.2528,47.2821,47.1943,47.2626,83043.0
2017-11-27 11:30:00,48.48,48.58,48.44,48.53,61125.0,47.2528,47.3503,47.2138,47.3016,61125.0
2017-11-27 12:00:00,48.54,48.58,48.41,48.46,108404.0,47.3113,47.3503,47.1846,47.2333,108404.0
2017-11-27 12:30:00,48.46,48.58,48.35,48.57,73039.0,47.2333,47.3503,47.1261,47.3405,73039.0
2017-11-27 13:00:00,48.57,48.57,48.39,48.46,55207.0,47.3405,47.3405,47.1651,47.2333,55207.0
2017-11-27 13:30:00,48.47,48.47,48.37,48.41,55157.0,47.2431,47.2431,47.1456,47.1846,55157.0
2017-11-27 14:00:00,48.41,48.55,48.35,48.49,81734.0,47.1846,47.3211,47.1261,47.2626,81734.0
2017-11-27 14:30:00,48.49,48.5,48.3,48.36,68957.0,47.2626,47.2723,47.0774,47.1359,68957.0
2017-11-27 15:00:00,48.37,48.44,48.31,48.43,89605.0,47.1456,47.2138,47.0871,47.2041,89605.0
2017-11-27 15:30:00,48.42,48.55,48.37,48.42,402941.0,47.1943,47.3211,47.1456,47.1943,402941.0
2017-11-28 09:30:00,48.48,48.49,48.2,48.41,148951.0,47.2528,47.2626,46.9799,47.1846,148951.0
2017-11-28 10:00:00,48.41,48.87,48.37,48.69,194165.0,47.1846,47.633,47.1456,47.4575,194165.0
2017-11-28 10:30:00,48.72,48.82,48.65,48.78,179929.0,47.4868,47.5842,47.4185,47.5452,179929.0
2017-11-28 11:00:00,48.8,48.88,48.68,48.71,125977.0,47.5647,47.6427,47.4478,47.477,125977.0
2017-11-28 11:30:00,48.7,48.85,48.7,48.81,103055.0,47.4673,47.6135,47.4673,47.5745,103055.0
2017-11-28 12:00:00,48.81,49.14,48.77,49.12,180115.0,47.5745,47.8961,47.5355,47.8766,180115.0
2017-11-28 12:30:00,49.13,49.19,49.08,49.12,166174.0,47.8864,47.9449,47.8376,47.8766,166174.0
2017-11-28 13:00:00,49.12,49.32,49.09,49.19,134542.0,47.8766,48.0716,47.8474,47.9449,134542.0
2017-11-28 13:30:00,49.18,49.25,49.08,49.13,153903.0,47.9351,48.0033,47.8376,47.8864,153903.0
2017-11-28 14:00:00,49.13,49.18,49.05,49.17,124794.0,47.8864,47.9351,47.8084,47.9254,124794.0
2017-11-28 14:30:00,49.18,49.29,49.1,49.23,171318.0,47.9351,48.0423,47.8571,47.9838,171318.0
2017-11-28 15:00:00,49.24,49.42,49.2,49.35,225935.0,47.9936,48.169,47.9546,48.1008,225935.0
2017-11-28 15:30:00,49.35,49.4,49.1,49.23,775677.0,48.1008,48.1495,47.8571,47.9838,775677.0
2017-11-29 09:30:00,49.35,50.3,49.29,50.08,522944.0,48.1008,49.0268,48.0423,48.8123,522944.0
2017-11-29 10:00:00,50.07,50.22,50.05,50.13,332982.0,48.8026,48.9488,48.7831,48.8611,332982.0
2017-11-29 10:30:00,50.11,50.35,50.06,50.19,328494.0,48.8416,49.0755,48.7928,48.9195,328494.0
2017-11-29 11:00:00,50.17,50.78,50.12,50.77,437803.0,48.9,49.4946,48.8513,49.4849,437803.0
2017-11-29 11:30:00,50.77,51.16,50.44,50.44,689726.0,49.4849,49.865,49.1632,49.1632,689726.0
2017-11-29 12:00:00,50.44,50.47,49.62,49.99,814140.0,49.1632,49.1925,48.364,48.7246,814140.0
2017-11-29 12:30:00,49.99,50.38,49.9,50.34,337076.0,48.7246,49.1047,48.6369,49.0657,337076.0
2017-11-29 13:00:00,50.35,50.39,50.07,50.17,186402.0,49.0755,49.1145,48.8026,48.9,186402.0
2017-11-29 13:30:00,50.14,50.16,49.7,49.84,226368.0,48.8708,48.8903,48.4419,48.5784,226368.0
2017-11-29 14:00:00,49.86,49.94,49.64,49.89,267605.0,48.5979,48.6759,48.3835,48.6271,267605.0
2017-11-29 14:30:00,49.91,49.91,49.04,49.04,547283.0,48.6466,48.6466,47.7987,47.7987,547283.0
2017-11-29 15:00:00,49.04,49.15,48.66,49.01,903931.0,47.7987,47.9059,47.4283,47.7694,903931.0
2017-11-29 15:30:00,49.0,49.41,49.0,49.25,1569069.0,47.7597,48.1593,47.7597,48.0033,1569069.0
2017-11-30 09:30:00,49.76,50.5,49.3,50.25,600398.0,48.5004,49.2217,48.0521,48.978,600398.0
2017-11-30 10:00:00,50.26,50.7,50.22,50.56,498139.0,48.9878,49.4166,48.9488,49.2802,498139.0
2017-11-30 10:30:00,50.59,50.74,50.22,50.73,294729.0,49.3094,49.4556,48.9488,49.4459,294729.0
2017-11-30 11:00:00,50.73,50.91,50.63,50.88,301691.0,49.4459,49.6213,49.3484,49.5921,301691.0
2017-11-30 11:30:00,50.88,51.0,50.69,50.98,222936.0,49.5921,49.709,49.4069,49.6895,222936.0
2017-11-30 12:00:00,50.98,51.12,50.92,50.96,222106.0,49.6895,49.826,49.6311,49.6701,222106.0
2017-11-30 12:30:00,50.98,51.1,50.87,50.97,154827.0,49.6895,49.8065,49.5823,49.6798,154827.0
2017-11-30 13:00:00,50.97,51.0,50.62,50.73,256774.0,49.6798,49.709,49.3387,49.4459,256774.0
2017-11-30 13:30:00,50.72,50.74,50.5,50.64,217062.0,49.4361,49.4556,49.2217,49.3582,217062.0
2017-11-30 14:00:00,50.64,50.72,50.51,50.59,235836.0,49.3582,49.4361,49.2314,49.3094,235836.0
2017-11-30 14:30:00,50.6,50.6,50.07,50.07,360855.0,49.3192,49.3192,48.8026,48.8026,360855.0
2017-11-30 15:00:00,50.06,50.49,50.0,50.43,321278.0,48.7928,49.2119,48.7344,49.1535,321278.0
2017-11-30 15:30:00,50.43,50.59,50.34,50.49,1011099.0,49.1535,49.3094,49.0657,49.2119,1011099.0
2017-12-01 09:30:00,49.67,50.23,49.56,49.72,543242.0,48.4127,48.9585,48.3055,48.4614,543242.0
2017-12-01 10:00:00,49.71,50.28,49.65,50.28,260265.0,48.4517,49.0073,48.3932,49.0073,260265.0
2017-12-01 10:30:00,50.28,50.38,50.01,50.01,187825.0,49.0073,49.1047,48.7441,48.7441,187825.0
2017-12-01 11:00:00,50.02,50.12,49.08,49.12,480285.0,48.7538,48.8513,47.8376,47.8766,480285.0
2017-12-01 11:30:00,49.11,49.41,48.69,49.41,459016.0,47.8669,48.1593,47.4575,48.1593,459016.0
2017-12-01 12:00:00,49.42,49.71,49.34,49.52,280012.0,48.169,48.4517,48.0911,48.2665,280012.0
2017-12-01 12:30:00,49.54,49.67,49.36,49.46,315142.0,48.286,48.4127,48.1106,48.208,315142.0
2017-12-01 13:00:00,49.46,49.51,49.23,49.44,179503.0,48.208,48.2568,47.9838,48.1885,179503.0
2017-12-01 13:30:00,49.43,49.61,49.19,49.19,183690.0,48.1788,48.3542,47.9449,47.9449,183690.0
2017-12-01 14:00:00,49.2,49.37,49.2,49.33,184639.0,47.9546,48.1203,47.9546,48.0813,184639.0
2017-12-01 14:30:00,49.32,49.33,48.98,49.08,326011.0,48.0716,48.0813,47.7402,47.8376,326011.0
2017-12-01 15:00:00,49.06,49.32,49.01,49.03,422823.0,47.8181,48.0716,47.7694,47.7889,422823.0
2017-12-01 15:30:00,49.03,49.1,48.86,49.01,1267468.0,47.7889,47.8571,47.6232,47.7694,1267468.0
2017-12-04 09:30:00,50.1,50.71,49.65,50.68,868970.0,48.8318,49.4264,48.3932,49.3971,868970.0
2017-12-04 10:00:00,50.67,51.47,50.63,51.13,844310.0,49.3874,50.1671,49.3484,49.8357,844310.0
2017-12-04 10:30:00,51.14,51.4,50.81,51.08,564979.0,49.8455,50.0989,49.5238,49.787,564979.0
2017-12-04 11:00:00,51.09,51.09,50.61,50.65,458610.0,49.7968,49.7968,49.3289,49.3679,458610.0
2017-12-04 11:30:00,50.66,50.84,50.59,50.69,340765.0,49.3776,49.5531,49.3094,49.4069,340765.0
2017-12-04 12:00:00,50.69,50.82,50.37,50.41,235254.0,49.4069,49.5336,49.095,49.134,235254.0
2017-12-04 12:30:00,50.42,50.65,50.38,50.62,207426.0,49.1437,49.3679,49.1047,49.3387,207426.0
2017-12-04 13:00:00,50.63,50.71,50.48,50.49,231517.0,49.3484,49.4264,49.2022,49.2119,231517.0
2017-12-04 13:30:00,50.49,50.74,50.49,50.51,163897.0,49.2119,49.4556,49.2119,49.2314,163897.0
2017-12-04 14:00:00,50.51,50.55,50.31,50.34,295461.0,49.2314,49.2704,49.0365,49.0657,295461.0
2017-12-04 14:30:00,50.34,50.51,50.12,50.47,262148.0,49.0657,49.2314,48.8513,49.1925,262148.0
2017-12-04 15:00:00,50.45,50.46,50.31,50.41,240785.0,49.173,49.1827,49.0365,49.134,240785.0
2017-12-04 15:30:00,50.4,50.41,49.92,49.94,874812.0,49.1242,49.134,48.6564,48.6759,874812.0
2017-12-05 09:30:00,49.85,50.0,49.2,49.67,502685.0,48.5881,48.7344,47.9546,48.4127,502685.0
2017-12-05 10:00:00,49.67,49.71,49.5,49.56,242618.0,48.4127,48.4517,48.247,48.3055,242618.0
2017-12-05 10:30:00,49.58,49.79,49.55,49.75,153245.0,48.325,48.5297,48.2957,48.4907,153245.0
2017-12-05 11:00:00,49.75,49.94,49.74,49.79,146691.0,48.4907,48.6759,48.4809,48.5297,146691.0
2017-12-05 11:30:00,49.8,49.96,49.79,49.9,141419.0,48.5394,48.6954,48.5297,48.6369,141419.0
2017-12-05 12:00:00,49.91,49.92,49.7,49.75,140230.0,48.6466,48.6564,48.4419,48.4907,140230.0
2017-12-05 12:30:00,49.75,49.84,49.61,49.63,72957.0,48.4907,48.5784,48.3542,48.3737,72957.0
2017-12-05 13:00:00,49.64,49.97,49.64,49.83,65491.0,48.3835,48.7051,48.3835,48.5687,65491.0
2017-12-05 13:30:00,49.85,49.85,49.69,49.71,96595.0,48.5881,48.5881,48.4322,48.4517,96595.0
2017-12-05 14:00:00,49.7,49.73,49.56,49.69,141663.0,48.4419,48.4712,48.3055,48.4322,141663.0
2017-12-05 14:30:00,49.67,49.78,49.62,49.66,160676.0,48.4127,48.5199,48.364,48.403,160676.0
2017-12-05 15:00:00,49.66,49.74,49.53,49.63,329974.0,48.403,48.4809,48.2762,48.3737,329974.0
2017-12-05 15:30:00,49.63,49.63,49.4,49.47,696523.0,48.3737,48.3737,48.1495,48.2178,696523.0
2017-12-06 09:30:00,49.39,49.81,49.26,49.4,306663.0,48.1398,48.5492,48.0131,48.1495,306663.0
2017-12-06 10:00:00,49.43,49.62,49.33,49.36,167234.0,48.1788,48.364,48.0813,48.1106,167234.0
2017-12-06 10:30:00,49.37,49.49,49.19,49.35,143473.0,48.1203,48.2373,47.9449,48.1008,143473.0
2017-12-06 11:00:00,49.34,49.47,49.26,49.4,114951.0,48.0911,48.2178,48.0131,48.1495,114951.0
2017-12-06 11:30:00,49.4,49.52,49.32,49.45,133419.0,48.1495,48.2665,48.0716,48.1983,133419.0
2017-12-06 12:00:00,49.44,49.55,49.35,49.49,102775.0,48.1885,48.2957,48.1008,48.2373,102775.0
2017-12-06 12:30:00,49.48,49.54,49.38,49.46,79876.0,48.2275,48.286,48.13,48.208,79876.0
2017-12-06 13:00:00,49.47,49.5,49.37,49.47,47358.0,48.2178,48.247,48.1203,48.2178,47358.0
2017-12-06 13:30:00,49.47,49.7,49.46,49.57,52579.0,48.2178,48.4419,48.208,48.3152,52579.0
2017-12-06 14:00:00,49.57,49.63,49.51,49.57,61200.0,48.3152,48.3737,48.2568,48.3152,61200.0
2017-12-06 14:30:00,49.56,49.67,49.53,49.56,104268.0,48.3055,48.4127,48.2762,48.3055,104268.0
2017-12-06 15:00:00,49.57,49.61,49.52,49.57,116708.0,48.3152,48.3542,48.2665,48.3152,116708.0
2017-12-06 15:30:00,49.57,49.64,49.46,49.61,679429.0,48.3152,48.3835,48.208,48.3542,679429.0
2017-12-07 09:30:00,49.53,50.2,49.3,50.02,234512.0,48.2762,48.9293,48.0521,48.7538,234512.0
2017-12-07 10:00:00,50.02,50.24,49.94,50.19,143407.0,48.7538,48.9683,48.6759,48.9195,143407.0
2017-12-07 10:30:00,50.19,50.36,50.16,50.33,126496.0,48.9195,49.0852,48.8903,49.056,126496.0
2017-12-07 11:00:00,50.34,50.57,50.26,50.56,186784.0,49.0657,49.2899,48.9878,49.2802,186784.0
2017-12-07 11:30:00,50.56,50.71,50.5,50.63,186917.0,49.2802,49.4264,49.2217,49.3484,186917.0
2017-12-07 12:00:00,50.62,50.8,50.54,50.69,108982.0,49.3387,49.5141,49.2607,49.4069,108982.0
2017-12-07 12:30:00,50.69,50.7,50.55,50.7,96214.0,49.4069,49.4166,49.2704,49.4166,96214.0
2017-12-07 13:00:00,50.7,50.77,50.63,50.72,120138.0,49.4166,49.4849,49.3484,49.4361,120138.0
2017-12-07 13:30:00,50.72,50.82,50.7,50.75,108150.0,49.4361,49.5336,49.4166,49.4654,108150.0
2017-12-07 14:00:00,50.74,50.85,50.68,50.78,95318.0,49.4556,49.5628,49.3971,49.4946,95318.0
2017-12-07 14:30:00,50.78,50.87,50.73,50.8,170320.0,49.4946,49.5823,49.4459,49.5141,170320.0
2017-12-07 15:00:00,50.82,50.86,50.73,50.77,166792.0,49.5336,49.5726,49.4459,49.4849,166792.0
2017-12-07 15:30:00,50.78,50.93,50.76,50.87,584295.0,49.4946,49.6408,49.4751,49.5823,584295.0
2017-12-08 09:30:00,51.23,51.79,51.2,51.35,710990.0,49.9332,50.479,49.904,50.0502,710990.0
2017-12-08 10:00:00,51.37,51.41,51.21,51.36,182102.0,50.0697,50.1087,49.9137,50.0599,182102.0
2017-12-08 10:30:00,51.36,51.53,51.32,51.42,182106.0,50.0599,50.2256,50.0209,50.1184,182106.0
2017-12-08 11:00:00,51.42,51.55,51.42,51.52,108341.0,50.1184,50.2451,50.1184,50.2159,108341.0
2017-12-08 11:30:00,51.53,51.59,51.42,51.59,147878.0,50.2256,50.2841,50.1184,50.2841,147878.0
2017-12-08 12:00:00,51.59,51.63,51.38,51.42,189505.0,50.2841,50.3231,50.0794,50.1184,189505.0
2017-12-08 12:30:00,51.42,51.48,51.26,51.31,189869.0,50.1184,50.1769,49.9625,50.0112,189869.0
2017-12-08 13:00:00,51.32,51.47,51.29,51.41,107126.0,50.0209,50.1671,49.9917,50.1087,107126.0
2017-12-08 13:30:00,51.4,51.41,51.13,51.21,123825.0,50.0989,50.1087,49.8357,49.9137,123825.0
2017-12-08 14:00:00,51.23,51.29,51.12,51.15,101892.0,49.9332,49.9917,49.826,49.8552,101892.0
2017-12-08 14:30:00,51.15,51.29,51.13,51.23,133923.0,49.8552,49.9917,49.8357,49.9332,133923.0
2017-12-08 15:00:00,51.23,51.24,51.07,51.12,156379.0,49.9332,49.943,49.7773,49.826,156379.0
2017-12-08 15:30:00,51.13,51.18,50.93,51.02,804263.0,49.8357,49.8845,49.6408,49.7285,804263.0
2017-12-11 09:30:00,50.97,51.31,50.76,51.23,204513.0,49.6798,50.0112,49.4751,49.9332,204513.0
2017-12-11 10:00:00,51.24,51.28,50.76,50.95,165960.0,49.943,49.982,49.4751,49.6603,165960.0
2017-12-11 10:30:00,50.93,51.11,50.9,50.92,94020.0,49.6408,49.8163,49.6116,49.6311,94020.0
2017-12-11 11:00:00,50.92,51.1,50.91,51.1,157662.0,49.6311,49.8065,49.6213,49.8065,157662.0
2017-12-11 11:30:00,51.08,51.1,50.97,50.99,69463.0,49.787,49.8065,49.6798,49.6993,69463.0
2017-12-11 12:00:00,50.99,51.07,50.98,51.05,93398.0,49.6993,49.7773,49.6895,49.7578,93398.0
2017-12-11 12:30:00,51.05,51.06,50.98,51.03,355871.0,49.7578,49.7675,49.6895,49.7383,355871.0
2017-12-11 13:00:00,51.04,51.59,51.0,51.36,332283.0,49.748,50.2841,49.709,50.0599,332283.0
2017-12-11 13:30:00,51.36,51.38,51.2,51.29,98656.0,50.0599,50.0794,49.904,49.9917,98656.0
2017-12-11 14:00:00,51.27,51.31,51.2,51.28,69020.0,49.9722,50.0112,49.904,49.982,69020.0
2017-12-11 14:30:00,51.29,51.37,51.27,51.36,97727.0,49.9917,50.0697,49.9722,50.0599,97727.0
2017-12-11 15:00:00,51.36,51.46,51.3,51.35,175490.0,50.0599,50.1574,50.0014,50.0502,175490.0
2017-12-11 15:30:00,51.35,51.37,51.24,51.3,345303.0,50.0502,50.0697,49.943,50.0014,345303.0
2017-12-12 09:30:00,51.27,51.53,50.95,51.2,202430.0,49.9722,50.2256,49.6603,49.904,202430.0
2017-12-12 10:00:00,51.18,51.28,51.04,51.21,141011.0,49.8845,49.982,49.748,49.9137,141011.0
2017-12-12 10:30:00,51.2,51.29,51.1,51.15,109766.0,49.904,49.9917,49.8065,49.8552,109766.0
2017-12-12 11:00:00,51.15,51.21,51.05,51.16,90148.0,49.8552,49.9137,49.7578,49.865,90148.0
2017-12-12 11:30:00,51.16,51.16,50.9,51.0,111843.0,49.865,49.865,49.6116,49.709,111843.0
2017-12-12 12:00:00,50.99,51.02,50.77,50.82,188118.0,49.6993,49.7285,49.4849,49.5336,188118.0
2017-12-12 12:30:00,50.83,51.02,50.74,50.98,156459.0,49.5433,49.7285,49.4556,49.6895,156459.0
2017-12-12 13:00:00,51.0,51.04,50.94,50.97,39159.0,49.709,49.748,49.6506,49.6798,39159.0
2017-12-12 13:30:00,50.99,51.03,50.83,50.83,48395.0,49.6993,49.7383,49.5433,49.5433,48395.0
2017-12-12 14:00:00,50.85,50.9,50.72,50.82,105349.0,49.5628,49.6116,49.4361,49.5336,105349.0
2017-12-12 14:30:00,50.81,50.86,50.72,50.76,111757.0,49.5238,49.5726,49.4361,49.4751,111757.0
2017-12-12 15:00:00,50.77,50.77,50.47,50.55,261222.0,49.4849,49.4849,49.1925,49.2704,261222.0
2017-12-12 15:30:00,50.55,50.61,50.4,50.49,449956.0,49.2704,49.3289,49.1242,49.2119,449956.0
2017-12-13 09:30:00,50.56,50.73,50.38,50.73,179281.0,49.2802,49.4459,49.1047,49.4459,179281.0
2017-12-13 10:00:00,50.72,50.75,50.36,50.43,139418.0,49.4361,49.4654,49.0852,49.1535,139418.0
2017-12-13 10:30:00,50.43,50.44,50.0,50.07,219858.0,49.1535,49.1632,48.7344,48.8026,219858.0
2017-12-13 11:00:00,50.05,50.32,50.03,50.12,108807.0,48.7831,49.0463,48.7636,48.8513,108807.0
2017-12-13 11:30:00,50.14,50.44,50.13,50.4,121717.0,48.8708,49.1632,48.8611,49.1242,121717.0
2017-12-13 12:00:00,50.39,50.39,50.03,50.12,144888.0,49.1145,49.1145,48.7636,48.8513,144888.0
2017-12-13 12:30:00,50.11,50.14,50.01,50.06,113806.0,48.8416,48.8708,48.7441,48.7928,113806.0
2017-12-13 13:00:00,50.07,50.15,50.01,50.14,135893.0,48.8026,48.8806,48.7441,48.8708,135893.0
2017-12-13 13:30:00,50.15,50.2,50.03,50.1,64951.0,48.8806,48.9293,48.7636,48.8318,64951.0
2017-12-13 14:00:00,50.1,50.26,49.85,50.04,212481.0,48.8318,48.9878,48.5881,48.7733,212481.0
2017-12-13 14:30:00,50.05,50.21,50.05,50.13,104301.0,48.7831,48.939,48.7831,48.8611,104301.0
2017-12-13 15:00:00,50.17,50.25,50.08,50.22,129939.0,48.9,48.978,48.8123,48.9488,129939.0
2017-12-13 15:30:00,50.22,50.29,50.02,50.1,475331.0,48.9488,49.017,48.7538,48.8318,475331.0
2017-12-14 09:30:00,50.59,51.36,50.2,50.77,633378.0,49.3094,50.0599,48.9293,49.4849,633378.0
2017-12-14 10:00:00,50.77,51.01,50.54,50.98,369548.0,49.4849,49.7188,49.2607,49.6895,369548.0
2017-12-14 10:30:00,50.97,51.15,50.87,50.99,331556.0,49.6798,49.8552,49.5823,49.6993,331556.0
2017-12-14 11:00:00,50.99,51.06,50.62,50.78,261583.0,49.6993,49.7675,49.3387,49.4946,261583.0
2017-12-14 11:30:00,50.79,50.8,50.36,50.52,274803.0,49.5044,49.5141,49.0852,49.2412,274803.0
2017-12-14 12:00:00,50.55,50.61,50.33,50.54,165621.0,49.2704,49.3289,49.056,49.2607,165621.0
2017-12-14 12:30:00,50.54,50.66,50.44,50.52,145307.0,49.2607,49.3776,49.1632,49.2412,145307.0
2017-12-14 13:00:00,50.54,50.58,50.4,50.44,209452.0,49.2607,49.2997,49.1242,49.1632,209452.0
2017-12-14 13:30:00,50.45,50.45,50.11,50.12,185712.0,49.173,49.173,48.8416,48.8513,185712.0
2017-12-14 14:00:00,50.13,50.21,50.07,50.12,156228.0,48.8611,48.939,48.8026,48.8513,156228.0
2017-12-14 14:30:00,50.1,50.47,50.09,50.38,196160.0,48.8318,49.1925,48.8221,49.1047,196160.0
2017-12-14 15:00:00,50.4,50.45,50.23,50.27,155612.0,49.1242,49.173,48.9585,48.9975,155612.0
2017-12-14 15:30:00,50.27,50.3,50.17,50.2,484267.0,48.9975,49.0268,48.9,48.9293,484267.0
2017-12-15 09:30:00,50.59,51.12,50.4,51.01,1111375.0,49.3094,49.826,49.1242,49.7188,1111375.0
2017-12-15 10:00:00,51.02,51.11,50.68,50.84,257707.0,49.7285,49.8163,49.3971,49.5531,257707.0
2017-12-15 10:30:00,50.84,50.91,50.58,50.68,207612.0,49.5531,49.6213,49.2997,49.3971,207612.0
2017-12-15 11:00:00,50.69,50.98,50.62,50.9,347429.0,49.4069,49.6895,49.3387,49.6116,347429.0
2017-12-15 11:30:00,50.88,50.99,50.85,50.93,351853.0,49.5921,49.6993,49.5628,49.6408,351853.0
2017-12-15 12:00:00,50.93,50.98,50.89,50.96,302019.0,49.6408,49.6895,49.6018,49.6701,302019.0
2017-12-15 12:30:00,50.96,51.47,50.96,51.45,880432.0,49.6701,50.1671,49.6701,50.1476,880432.0
2017-12-15 13:00:00,51.46,51.46,51.18,51.28,252388.0,50.1574,50.1574,49.8845,49.982,252388.0
2017-12-15 13:30:00,51.28,51.36,51.2,51.3,231655.0,49.982,50.0599,49.904,50.0014,231655.0
2017-12-15 14:00:00,51.31,51.48,51.28,51.43,303930.0,50.0112,50.1769,49.982,50.1282,303930.0
2017-12-15 14:30:00,51.43,51.5,51.23,51.25,254968.0,50.1282,50.1964,49.9332,49.9527,254968.0
2017-12-15 15:00:00,51.26,51.38,51.24,51.28,219681.0,49.9625,50.0794,49.943,49.982,219681.0
2017-12-15 15:30:00,51.29,51.41,51.04,51.06,1246159.0,49.9917,50.1087,49.748,49.7675,1246159.0
2017-12-18 09:30:00,51.25,51.66,51.25,51.47,498752.0,49.9527,50.3523,49.9527,50.1671,498752.0
2017-12-18 10:00:00,51.48,51.62,51.42,51.45,197137.0,50.1769,50.3133,50.1184,50.1476,197137.0
2017-12-18 10:30:00,51.46,51.54,51.39,51.44,173905.0,50.1574,50.2354,50.0892,50.1379,173905.0
2017-12-18 11:00:00,51.45,51.55,51.4,51.47,111909.0,50.1476,50.2451,50.0989,50.1671,111909.0
2017-12-18 11:30:00,51.46,51.57,51.39,51.44,145877.0,50.1574,50.2646,50.0892,50.1379,145877.0
2017-12-18 12:00:00,51.44,51.45,51.29,51.31,107243.0,50.1379,50.1476,49.9917,50.0112,107243.0
2017-12-18 12:30:00,51.3,51.51,51.3,51.43,106328.0,50.0014,50.2061,50.0014,50.1282,106328.0
2017-12-18 13:00:00,51.42,51.62,51.4,51.55,132130.0,50.1184,50.3133,50.0989,50.2451,132130.0
2017-12-18 13:30:00,51.55,51.65,51.5,51.59,109172.0,50.2451,50.3426,50.1964,50.2841,109172.0
2017-12-18 14:00:00,51.59,51.63,51.41,51.48,127953.0,50.2841,50.3231,50.1087,50.1769,127953.0
2017-12-18 14:30:00,51.48,51.52,51.42,51.49,148023.0,50.1769,50.2159,50.1184,50.1866,148023.0
2017-12-18 15:00:00,51.49,51.52,51.45,51.47,146473.0,50.1866,50.2159,50.1476,50.1671,146473.0
2017-12-18 15:30:00,51.48,51.57,51.43,51.5,497992.0,50.1769,50.2646,50.1282,50.1964,497992.0
2017-12-19 09:30:00,51.6,51.81,51.28,51.49,416595.0,50.2939,50.4985,49.982,50.1866,416595.0
2017-12-19 10:00:00,51.46,51.64,51.38,51.48,200431.0,50.1574,50.3328,50.0794,50.1769,200431.0
2017-12-19 10:30:00,51.48,51.64,51.48,51.58,132653.0,50.1769,50.3328,50.1769,50.2744,132653.0
2017-12-19 11:00:00,51.58,51.65,51.51,51.53,124905.0,50.2744,50.3426,50.2061,50.2256,124905.0
2017-12-19 11:30:00,51.55,51.69,51.44,51.45,127168.0,50.2451,50.3816,50.1379,50.1476,127168.0
2017-12-19 12:00:00,51.44,51.78,51.35,51.5,210584.0,50.1379,50.4693,50.0502,50.1964,210584.0
2017-12-19 12:30:00,51.49,51.61,51.46,51.61,181199.0,50.1866,50.3036,50.1574,50.3036,181199.0
2017-12-19 13:00:00,51.63,51.64,51.49,51.5,98440.0,50.3231,50.3328,50.1866,50.1964,98440.0
2017-12-19 13:30:00,51.5,51.62,51.44,51.55,160433.0,50.1964,50.3133,50.1379,50.2451,160433.0
2017-12-19 14:00:00,51.55,51.58,51.47,51.54,88587.0,50.2451,50.2744,50.1671,50.2354,88587.0
2017-12-19 14:30:00,51.55,51.58,51.41,51.47,123236.0,50.2451,50.2744,50.1087,50.1671,123236.0
2017-12-19 15:00:00,51.48,51.55,51.44,51.53,142563.0,50.1769,50.2451,50.1379,50.2256,142563.0
2017-12-19 15:30:00,51.54,51.58,51.42,51.45,407769.0,50.2354,50.2744,50.1184,50.1476,407769.0
2017-12-20 09:30:00,51.57,51.81,51.17,51.49,476253.0,50.2646,50.4985,49.8747,50.1866,476253.0
2017-12-20 10:00:00,51.47,51.53,51.32,51.37,393960.0,50.1671,50.2256,50.0209,50.0697,393960.0
2017-12-20 10:30:00,51.38,51.5,51.33,51.45,239628.0,50.0794,50.1964,50.0307,50.1476,239628.0
2017-12-20 11:00:00,51.44,51.73,51.43,51.71,295386.0,50.1379,50.4206,50.1282,50.4011,295386.0
2017-12-20 11:30:00,51.71,51.81,51.58,51.8,197880.0,50.4011,50.4985,50.2744,50.4888,197880.0
2017-12-20 12:00:00,51.79,51.87,51.78,51.83,163756.0,50.479,50.557,50.4693,50.518,163756.0
2017-12-20 12:30:00,51.84,51.86,51.65,51.79,184160.0,50.5278,50.5473,50.3426,50.479,184160.0
2017-12-20 13:00:00,51.79,52.0,51.78,52.0,334285.0,50.479,50.6837,50.4693,50.6837,334285.0
2017-12-20 13:30:00,51.99,52.0,51.93,51.98,150218.0,50.674,50.6837,50.6155,50.6642,150218.0
2017-12-20 14:00:00,51.98,52.0,51.89,51.93,167166.0,50.6642,50.6837,50.5765,50.6155,167166.0
2017-12-20 14:30:00,51.93,52.04,51.86,51.94,277353.0,50.6155,50.7227,50.5473,50.6252,277353.0
2017-12-20 15:00:00,51.95,51.99,51.89,51.94,284530.0,50.635,50.674,50.5765,50.6252,284530.0
2017-12-20 15:30:00,51.94,52.1,51.89,51.92,785979.0,50.6252,50.7812,50.5765,50.6058,785979.0
2017-12-21 09:30:00,52.16,52.7,52.07,52.65,374395.0,50.8397,51.366,50.752,51.3173,374395.0
2017-12-21 10:00:00,52.66,52.92,52.61,52.91,579700.0,51.327,51.5804,51.2783,51.5707,579700.0
2017-12-21 10:30:00,52.92,53.06,52.82,53.0,506082.0,51.5804,51.7169,51.483,51.6584,506082.0
2017-12-21 11:00:00,53.0,53.45,53.0,53.45,513240.0,51.6584,52.097,51.6584,52.097,513240.0
2017-12-21 11:30:00,53.45,53.47,53.06,53.11,435299.0,52.097,52.1165,51.7169,51.7656,435299.0
2017-12-21 12:00:00,53.1,53.1,52.85,53.05,312729.0,51.7559,51.7559,51.5122,51.7071,312729.0
2017-12-21 12:30:00,53.05,53.1,52.72,52.87,365479.0,51.7071,51.7559,51.3855,51.5317,365479.0
2017-12-21 13:00:00,52.86,52.97,52.64,52.77,575067.0,51.522,51.6292,51.3075,51.4342,575067.0
2017-12-21 13:30:00,52.78,53.21,52.72,53.15,367759.0,51.444,51.8631,51.3855,51.8046,367759.0
2017-12-21 14:00:00,53.16,53.23,52.94,52.99,399067.0,51.8144,51.8826,51.5999,51.6487,399067.0
2017-12-21 14:30:00,53.0,53.14,52.98,53.03,273695.0,51.6584,51.7949,51.6389,51.6877,273695.0
2017-12-21 15:00:00,53.03,53.12,52.84,52.86,379879.0,51.6877,51.7754,51.5025,51.522,379879.0
2017-12-21 15:30:00,52.86,52.91,52.69,52.79,864040.0,51.522,51.5707,51.3563,51.4537,864040.0
2017-12-22 09:30:00,52.72,52.88,52.54,52.56,336569.0,51.3855,51.5414,51.2101,51.2295,336569.0
2017-12-22 10:00:00,52.58,52.67,52.42,52.6,179258.0,51.249,51.3368,51.0931,51.2685,179258.0
2017-12-22 10:30:00,52.6,52.66,52.51,52.64,177621.0,51.2685,51.327,51.1808,51.3075,177621.0
2017-12-22 11:00:00,52.64,52.7,52.44,52.57,242872.0,51.3075,51.366,51.1126,51.2393,242872.0
2017-12-22 11:30:00,52.58,52.61,52.5,52.56,69384.0,51.249,51.2783,51.1711,51.2295,69384.0
2017-12-22 12:00:00,52.57,52.61,52.53,52.59,59258.0,51.2393,51.2783,51.2003,51.2588,59258.0
2017-12-22 12:30:00,52.58,52.61,52.51,52.57,72530.0,51.249,51.2783,51.1808,51.2393,72530.0
2017-12-22 13:00:00,52.57,52.6,52.5,52.55,54729.0,51.2393,51.2685,51.1711,51.2198,54729.0
2017-12-22 13:30:00,52.55,52.59,52.48,52.5,70601.0,51.2198,51.2588,51.1516,51.1711,70601.0
2017-12-22 14:00:00,52.49,52.64,52.43,52.58,82874.0,51.1613,51.3075,51.1028,51.249,82874.0
2017-12-22 14:30:00,52.59,52.71,52.57,52.67,158078.0,51.2588,51.3758,51.2393,51.3368,158078.0
2017-12-22 15:00:00,52.68,52.68,52.54,52.58,102015.0,51.3465,51.3465,51.2101,51.249,102015.0
2017-12-22 15:30:00,52.58,52.66,52.55,52.6,364866.0,51.249,51.327,51.2198,51.2685,364866.0
2017-12-26 09:30:00,52.35,52.89,52.33,52.75,265236.0,51.0249,51.5512,51.0054,51.4147,265236.0
2017-12-26 10:00:00,52.74,53.01,52.67,53.0,174344.0,51.405,51.6682,51.3368,51.6584,174344.0
2017-12-26 10:30:00,53.0,53.1,52.92,53.06,188462.0,51.6584,51.7559,51.5804,51.7169,188462.0
2017-12-26 11:00:00,53.06,53.15,53.02,53.12,99780.0,51.7169,51.8046,51.6779,51.7754,99780.0
2017-12-26 11:30:00,53.12,53.22,53.02,53.03,272704.0,51.7754,51.8728,51.6779,51.6877,272704.0
2017-12-26 12:00:00,53.02,53.08,52.96,53.07,83667.0,51.6779,51.7364,51.6194,51.7266,83667.0
2017-12-26 12:30:00,53.07,53.09,52.97,53.05,150285.0,51.7266,51.7461,51.6292,51.7071,150285.0
2017-12-26 13:00:00,53.05,53.06,52.94,52.96,234655.0,51.7071,51.7169,51.5999,51.6194,234655.0
2017-12-26 13:30:00,52.95,52.96,52.84,52.84,91541.0,51.6097,51.6194,51.5025,51.5025,91541.0
2017-12-26 14:00:00,52.84,52.91,52.82,52.87,215419.0,51.5025,51.5707,51.483,51.5317,215419.0
2017-12-26 14:30:00,52.87,52.89,52.79,52.86,73749.0,51.5317,51.5512,51.4537,51.522,73749.0
2017-12-26 15:00:00,52.85,52.94,52.83,52.87,121871.0,51.5122,51.5999,51.4927,51.5317,121871.0
2017-12-26 15:30:00,52.87,52.89,52.78,52.86,278181.0,51.5317,51.5512,51.444,51.522,278181.0
2017-12-27 09:30:00,52.8,52.88,52.61,52.74,189113.0,51.4635,51.5414,51.2783,51.405,189113.0
2017-12-27 10:00:00,52.73,52.8,52.56,52.62,150024.0,51.3952,51.4635,51.2295,51.288,150024.0
2017-12-27 10:30:00,52.62,52.74,52.54,52.55,122992.0,51.288,51.405,51.2101,51.2198,122992.0
2017-12-27 11:00:00,52.56,52.62,52.32,52.39,142956.0,51.2295,51.288,50.9956,51.0639,142956.0
2017-12-27 11:30:00,52.39,52.44,52.23,52.31,221564.0,51.0639,51.1126,50.9079,50.9859,221564.0
2017-12-27 12:00:00,52.3,52.31,52.16,52.17,133076.0,50.9761,50.9859,50.8397,50.8494,133076.0
2017-12-27 12:30:00,52.17,52.23,52.1,52.12,102739.0,50.8494,50.9079,50.7812,50.8007,102739.0
2017-12-27 13:00:00,52.12,52.18,52.06,52.13,104000.0,50.8007,50.8592,50.7422,50.8104,104000.0
2017-12-27 13:30:00,52.13,52.33,52.13,52.25,93873.0,50.8104,51.0054,50.8104,50.9274,93873.0
2017-12-27 14:00:00,52.25,52.44,52.22,52.44,151905.0,50.9274,51.1126,50.8982,51.1126,151905.0
2017-12-27 14:30:00,52.43,52.44,52.28,52.3,126090.0,51.1028,51.1126,50.9566,50.9761,126090.0
2017-12-27 15:00:00,52.3,52.34,52.28,52.3,161384.0,50.9761,51.0151,50.9566,50.9761,161384.0
2017-12-27 15:30:00,52.3,52.45,52.27,52.38,439046.0,50.9761,51.1223,50.9469,51.0541,439046.0
2017-12-28 09:30:00,52.45,52.63,52.32,52.51,126984.0,51.1223,51.2978,50.9956,51.1808,126984.0
2017-12-28 10:00:00,52.52,52.55,52.28,52.28,261521.0,51.1906,51.2198,50.9566,50.9566,261521.0
2017-12-28 10:30:00,52.28,52.38,52.25,52.25,100685.0,50.9566,51.0541,50.9274,50.9274,100685.0
2017-12-28 11:00:00,52.26,52.44,52.26,52.3,120646.0,50.9371,51.1126,50.9371,50.9761,120646.0
2017-12-28 11:30:00,52.3,52.39,52.25,52.27,86570.0,50.9761,51.0639,50.9274,50.9469,86570.0
2017-12-28 12:00:00,52.28,52.3,52.23,52.27,63573.0,50.9566,50.9761,50.9079,50.9469,63573.0
2017-12-28 12:30:00,52.27,52.34,52.27,52.33,56555.0,50.9469,51.0151,50.9469,51.0054,56555.0
2017-12-28 13:00:00,52.33,52.36,52.29,52.32,45934.0,51.0054,51.0346,50.9664,50.9956,45934.0
2017-12-28 13:30:00,52.32,52.32,52.22,52.22,58927.0,50.9956,50.9956,50.8982,50.8982,58927.0
2017-12-28 14:00:00,52.23,52.3,52.22,52.28,37747.0,50.9079,50.9761,50.8982,50.9566,37747.0
2017-12-28 14:30:00,52.28,52.4,52.28,52.37,63754.0,50.9566,51.0736,50.9566,51.0444,63754.0
2017-12-28 15:00:00,52.36,52.48,52.34,52.42,76952.0,51.0346,51.1516,51.0151,51.0931,76952.0
2017-12-28 15:30:00,52.43,52.48,52.39,52.45,196927.0,51.1028,51.1516,51.0639,51.1223,196927.0
2017-12-29 09:30:00,52.42,52.82,52.42,52.6,267664.0,51.0931,51.483,51.0931,51.2685,267664.0
2017-12-29 10:00:00,52.58,52.61,52.41,52.45,76564.0,51.249,51.2783,51.0833,51.1223,76564.0
2017-12-29 10:30:00,52.45,52.47,52.34,52.41,107069.0,51.1223,51.1418,51.0151,51.0833,107069.0
2017-12-29 11:00:00,52.42,52.45,52.36,52.37,104667.0,51.0931,51.1223,51.0346,51.0444,104667.0
2017-12-29 11:30:00,52.37,52.5,52.31,52.33,177616.0,51.0444,51.1711,50.9859,51.0054,177616.0
2017-12-29 12:00:00,52.33,52.38,52.31,52.37,79162.0,51.0054,51.0541,50.9859,51.0444,79162.0
2017-12-29 12:30:00,52.38,52.4,52.21,52.22,95712.0,51.0541,51.0736,50.8884,50.8982,95712.0
2017-12-29 13:00:00,52.23,52.32,52.19,52.25,51138.0,50.9079,50.9956,50.8689,50.9274,51138.0
2017-12-29 13:30:00,52.25,52.27,52.14,52.16,62699.0,50.9274,50.9469,50.8202,50.8397,62699.0
2017-12-29 14:00:00,52.19,52.23,52.16,52.2,75025.0,50.8689,50.9079,50.8397,50.8787,75025.0
2017-12-29 14:30:00,52.21,52.31,52.2,52.3,109214.0,50.8884,50.9859,50.8787,50.9761,109214.0
2017-12-29 15:00:00,52.29,52.3,52.12,52.21,137334.0,50.9664,50.9761,50.8007,50.8884,137334.0
2017-12-29 15:30:00,52.22,52.25,52.01,52.02,448846.0,50.8982,50.9274,50.6935,50.7032,448846.0
2018-01-02 09:30:00,52.33,52.57,51.9,52.21,358027.0,51.0054,51.2393,50.5863,50.8884,358027.0
2018-01-02 10:00:00,52.22,52.28,52.09,52.18,198951.0,50.8982,50.9566,50.7714,50.8592,198951.0
2018-01-02 10:30:00,52.19,52.37,52.05,52.34,296168.0,50.8689,51.0444,50.7325,51.0151,296168.0
2018-01-02 11:00:00,52.34,52.36,52.19,52.3,180316.0,51.0151,51.0346,50.8689,50.9761,180316.0
2018-01-02 11:30:00,52.3,52.37,52.25,52.34,130465.0,50.9761,51.0444,50.9274,51.0151,130465.0
2018-01-02 12:00:00,52.33,52.55,52.32,52.52,233882.0,51.0054,51.2198,50.9956,51.1906,233882.0
2018-01-02 12:30:00,52.52,52.69,52.48,52.67,226142.0,51.1906,51.3563,51.1516,51.3368,226142.0
2018-01-02 13:00:00,52.69,52.76,52.59,52.75,120037.0,51.3563,51.4245,51.2588,51.4147,120037.0
2018-01-02 13:30:00,52.75,52.82,52.7,52.76,168866.0,51.4147,51.483,51.366,51.4245,168866.0
2018-01-02 14:00:00,52.77,52.89,52.7,52.78,219531.0,51.4342,51.5512,51.366,51.444,219531.0
2018-01-02 14:30:00,52.79,52.93,52.77,52.88,102840.0,51.4537,51.5902,51.4342,51.5414,102840.0
2018-01-02 15:00:00,52.88,52.99,52.85,52.98,135681.0,51.5414,51.6487,51.5122,51.6389,135681.0
2018-01-02 15:30:00,52.98,53.01,52.9,53.0,507283.0,51.6389,51.6682,51.5609,51.6584,507283.0
2018-01-03 09:30:00,52.87,52.87,52.2,52.3,435208.0,51.5317,51.5317,50.8787,50.9761,435208.0
2018-01-03 10:00:00,52.32,52.5,52.23,52.48,186876.0,50.9956,51.1711,50.9079,51.1516,186876.0
2018-01-03 10:30:00,52.49,52.5,52.18,52.23,1072995.0,51.1613,51.1711,50.8592,50.9079,1072995.0
2018-01-03 11:00:00,52.23,52.39,52.18,52.35,334455.0,50.9079,51.0639,50.8592,51.0249,334455.0
2018-01-03 11:30:00,52.37,52.63,52.37,52.51,179343.0,51.0444,51.2978,51.0444,51.1808,179343.0
2018-01-03 12:00:00,52.5,52.5,52.36,52.39,144430.0,51.1711,51.1711,51.0346,51.0639,144430.0
2018-01-03 12:30:00,52.4,52.46,52.3,52.35,179984.0,51.0736,51.1321,50.9761,51.0249,179984.0
2018-01-03 13:00:00,52.36,52.4,52.29,52.29,157661.0,51.0346,51.0736,50.9664,50.9664,157661.0
2018-01-03 13:30:00,52.3,52.31,52.05,52.15,175458.0,50.9761,50.9859,50.7325,50.8299,175458.0
2018-01-03 14:00:00,52.16,52.29,52.12,52.2,259243.0,50.8397,50.9664,50.8007,50.8787,259243.0
2018-01-03 14:30:00,52.19,52.28,52.17,52.23,174960.0,50.8689,50.9566,50.8494,50.9079,174960.0
2018-01-03 15:00:00,52.22,52.25,52.1,52.16,254930.0,50.8982,50.9274,50.7812,50.8397,254930.0
2018-01-03 15:30:00,52.15,52.37,52.15,52.33,719969.0,50.8299,51.0444,50.8299,51.0054,719969.0
2018-01-04 09:30:00,52.48,52.57,52.26,52.38,262139.0,51.1516,51.2393,50.9371,51.0541,262139.0
2018-01-04 10:00:00,52.38,52.52,52.36,52.38,131279.0,51.0541,51.1906,51.0346,51.0541,131279.0
2018-01-04 10:30:00,52.39,52.51,52.39,52.49,132088.0,51.0639,51.1808,51.0639,51.1613,132088.0
2018-01-04 11:00:00,52.51,52.55,52.42,52.48,97514.0,51.1808,51.2198,51.0931,51.1516,97514.0
2018-01-04 11:30:00,52.48,54.4,52.28,52.78,735528.0,51.1516,53.023,50.9566,51.444,735528.0
2018-01-04 12:00:00,52.74,53.07,52.66,53.02,150000.0,51.405,51.7266,51.327,51.6779,150000.0
2018-01-04 12:30:00,53.0,53.12,52.92,53.04,100759.0,51.6584,51.7754,51.5804,51.6974,100759.0
2018-01-04 13:00:00,53.01,53.08,52.95,53.06,132906.0,51.6682,51.7364,51.6097,51.7169,132906.0
2018-01-04 13:30:00,53.06,53.07,52.75,52.8,133754.0,51.7169,51.7266,51.4147,51.4635,133754.0
2018-01-04 14:00:00,52.79,52.84,52.7,52.73,134297.0,51.4537,51.5025,51.366,51.3952,134297.0
2018-01-04 14:30:00,52.73,52.78,52.64,52.73,152364.0,51.3952,51.444,51.3075,51.3952,152364.0
2018-01-04 15:00:00,52.75,52.8,52.65,52.78,147186.0,51.4147,51.4635,51.3173,51.444,147186.0
2018-01-04 15:30:00,52.77,52.83,52.63,52.68,497829.0,51.4342,51.4927,51.2978,51.3465,497829.0
2018-01-05 09:30:00,52.78,52.78,52.43,52.66,289718.0,51.444,51.444,51.1028,51.327,289718.0
2018-01-05 10:00:00,52.67,52.8,52.56,52.71,101916.0,51.3368,51.4635,51.2295,51.3758,101916.0
2018-01-05 10:30:00,52.71,52.73,52.5,52.58,227256.0,51.3758,51.3952,51.1711,51.249,227256.0
2018-01-05 11:00:00,52.57,52.62,52.46,52.59,179500.0,51.2393,51.288,51.1321,51.2588,179500.0
2018-01-05 11:30:00,52.59,52.63,52.47,52.58,144212.0,51.2588,51.2978,51.1418,51.249,144212.0
2018-01-05 12:00:00,52.58,52.61,52.52,52.59,88260.0,51.249,51.2783,51.1906,51.2588,88260.0
2018-01-05 12:30:00,52.6,52.6,52.48,52.51,100308.0,51.2685,51.2685,51.1516,51.1808,100308.0
2018-01-05 13:00:00,52.5,52.57,52.47,52.51,130074.0,51.1711,51.2393,51.1418,51.1808,130074.0
2018-01-05 13:30:00,52.51,52.54,52.48,52.52,104684.0,51.1808,51.2101,51.1516,51.1906,104684.0
2018-01-05 14:00:00,52.52,52.62,52.5,52.53,94581.0,51.1906,51.288,51.1711,51.2003,94581.0
2018-01-05 14:30:00,52.54,52.63,52.53,52.61,115279.0,51.2101,51.2978,51.2003,51.2783,115279.0
2018-01-05 15:00:00,52.61,52.76,52.59,52.63,121602.0,51.2783,51.4245,51.2588,51.2978,121602.0
2018-01-05 15:30:00,52.63,52.71,52.57,52.64,647570.0,51.2978,51.3758,51.2393,51.3075,647570.0
2018-01-08 09:30:00,52.6,52.63,52.16,52.25,284865.0,51.2685,51.2978,50.8397,50.9274,284865.0
2018-01-08 10:00:00,52.24,52.52,52.24,52.33,187452.0,50.9176,51.1906,50.9176,51.0054,187452.0
2018-01-08 10:30:00,52.35,52.64,52.34,52.35,189930.0,51.0249,51.3075,51.0151,51.0249,189930.0
2018-01-08 11:00:00,52.34,52.37,52.19,52.31,160657.0,51.0151,51.0444,50.8689,50.9859,160657.0
2018-01-08 11:30:00,52.29,52.33,52.16,52.16,124215.0,50.9664,51.0054,50.8397,50.8397,124215.0
2018-01-08 12:00:00,52.16,52.24,52.05,52.23,134081.0,50.8397,50.9176,50.7325,50.9079,134081.0
2018-01-08 12:30:00,52.22,52.22,52.13,52.15,81877.0,50.8982,50.8982,50.8104,50.8299,81877.0
2018-01-08 13:00:00,52.16,52.4,52.12,52.13,421000.0,50.8397,51.0736,50.8007,50.8104,421000.0
2018-01-08 13:30:00,52.14,52.26,52.08,52.16,150291.0,50.8202,50.9371,50.7617,50.8397,150291.0
2018-01-08 14:00:00,52.15,52.21,52.13,52.17,102140.0,50.8299,50.8884,50.8104,50.8494,102140.0
2018-01-08 14:30:00,52.18,52.19,51.93,52.02,291395.0,50.8592,50.8689,50.6155,50.7032,291395.0
2018-01-08 15:00:00,52.02,52.15,51.98,52.09,183114.0,50.7032,50.8299,50.6642,50.7714,183114.0
2018-01-08 15:30:00,52.09,52.19,51.96,52.11,630243.0,50.7714,50.8689,50.6447,50.7909,630243.0
2018-01-09 09:30:00,53.01,53.37,52.66,52.9,510412.0,51.6682,52.019,51.327,51.5609,510412.0
2018-01-09 10:00:00,52.88,53.25,52.88,53.16,259497.0,51.5414,51.9021,51.5414,51.8144,259497.0
2018-01-09 10:30:00,53.15,53.15,52.7,52.7,219573.0,51.8046,51.8046,51.366,51.366,219573.0
2018-01-09 11:00:00,52.7,52.79,52.55,52.7,169332.0,51.366,51.4537,51.2198,51.366,169332.0
2018-01-09 11:30:00,52.68,52.72,52.47,52.48,163607.0,51.3465,51.3855,51.1418,51.1516,163607.0
2018-01-09 12:00:00,52.49,52.6,52.4,52.44,142063.0,51.1613,51.2685,51.0736,51.1126,142063.0
2018-01-09 12:30:00,52.43,52.47,52.28,52.4,194277.0,51.1028,51.1418,50.9566,51.0736,194277.0
2018-01-09 13:00:00,52.41,52.49,52.29,52.36,127084.0,51.0833,51.1613,50.9664,51.0346,127084.0
2018-01-09 13:30:00,52.37,52.43,52.33,52.33,126976.0,51.0444,51.1028,51.0054,51.0054,126976.0
2018-01-09 14:00:00,52.33,52.44,52.32,52.4,93231.0,51.0054,51.1126,50.9956,51.0736,93231.0
2018-01-09 14:30:00,52.4,52.4,52.11,52.22,175912.0,51.0736,51.0736,50.7909,50.8982,175912.0
2018-01-09 15:00:00,52.22,52.28,52.16,52.19,122026.0,50.8982,50.9566,50.8397,50.8689,122026.0
2018-01-09 15:30:00,52.2,52.28,52.0,52.07,425837.0,50.8787,50.9566,50.6837,50.752,425837.0
2018-01-10 09:30:00,53.24,53.72,52.88,53.34,1082622.0,51.8923,52.3602,51.5414,51.9898,1082622.0
2018-01-10 10:00:00,53.36,53.84,53.34,53.6,961640.0,52.0093,52.4771,51.9898,52.2432,961640.0
2018-01-10 10:30:00,53.6,53.61,52.97,53.42,596795.0,52.2432,52.253,51.6292,52.0678,596795.0
2018-01-10 11:00:00,53.41,53.53,53.3,53.4,427359.0,52.058,52.175,51.9508,52.0483,427359.0
2018-01-10 11:30:00,53.41,53.65,53.3,53.58,352966.0,52.058,52.292,51.9508,52.2237,352966.0
2018-01-10 12:00:00,53.58,53.64,53.47,53.63,206410.0,52.2237,52.2822,52.1165,52.2725,206410.0
2018-01-10 12:30:00,53.63,53.89,53.61,53.82,356366.0,52.2725,52.5259,52.253,52.4577,356366.0
2018-01-10 13:00:00,53.82,54.02,53.78,53.96,370717.0,52.4577,52.6526,52.4187,52.5941,370717.0
2018-01-10 13:30:00,53.97,54.01,53.84,53.93,241595.0,52.6039,52.6428,52.4771,52.5649,241595.0
2018-01-10 14:00:00,53.93,53.94,53.59,53.66,277302.0,52.5649,52.5746,52.2335,52.3017,277302.0
2018-01-10 14:30:00,53.66,53.68,53.34,53.37,408499.0,52.3017,52.3212,51.9898,52.019,408499.0
2018-01-10 15:00:00,53.37,53.48,53.24,53.41,381152.0,52.019,52.1263,51.8923,52.058,381152.0
2018-01-10 15:30:00,53.42,53.83,53.38,53.78,1060938.0,52.0678,52.4674,52.0288,52.4187,1060938.0
2018-01-11 09:30:00,54.49,55.29,54.18,55.13,1534473.0,53.1107,53.8904,52.8085,53.7345,1534473.0
2018-01-11 10:00:00,55.14,55.39,55.01,55.15,792397.0,53.7442,53.9879,53.6175,53.754,792397.0
2018-01-11 10:30:00,55.16,55.27,54.76,54.83,480733.0,53.7637,53.871,53.3739,53.4421,480733.0
2018-01-11 11:00:00,54.83,55.03,54.63,54.69,267060.0,53.4421,53.637,53.2472,53.3056,267060.0
2018-01-11 11:30:00,54.69,54.78,54.54,54.56,317753.0,53.3056,53.3934,53.1594,53.1789,317753.0
2018-01-11 12:00:00,54.56,54.87,54.52,54.85,207022.0,53.1789,53.4811,53.1399,53.4616,207022.0
2018-01-11 12:30:00,54.87,55.63,54.87,55.63,456115.0,53.4811,54.2218,53.4811,54.2218,456115.0
2018-01-11 13:00:00,55.64,55.85,55.32,55.66,598946.0,54.2316,54.4363,53.9197,54.2511,598946.0
2018-01-11 13:30:00,55.65,55.92,55.6,55.88,375437.0,54.2413,54.5045,54.1926,54.4655,375437.0
2018-01-11 14:00:00,55.89,56.64,55.84,56.63,833298.0,54.4753,55.2063,54.4265,55.1965,833298.0
2018-01-11 14:30:00,56.63,57.0,56.36,56.75,1169634.0,55.1965,55.5572,54.9334,55.3135,1169634.0
2018-01-11 15:00:00,56.73,56.88,56.31,56.31,777750.0,55.294,55.4402,54.8846,54.8846,777750.0
2018-01-11 15:30:00,56.32,56.49,56.13,56.47,1914193.0,54.8944,55.0601,54.7092,55.0406,1914193.0
2018-01-12 09:30:00,56.56,57.7,56.56,57.6,1156460.0,55.1283,56.2394,55.1283,56.142,1156460.0
2018-01-12 10:00:00,57.61,57.69,57.22,57.62,482180.0,56.1517,56.2297,55.7716,56.1615,482180.0
2018-01-12 10:30:00,57.63,57.85,57.51,57.6,484393.0,56.1712,56.3856,56.0543,56.142,484393.0
2018-01-12 11:00:00,57.61,57.83,57.6,57.82,272913.0,56.1517,56.3662,56.142,56.3564,272913.0
2018-01-12 11:30:00,57.82,58.68,57.77,58.62,791464.0,56.3564,57.1946,56.3077,57.1362,791464.0
2018-01-12 12:00:00,58.62,58.73,58.39,58.66,584167.0,57.1362,57.2434,56.912,57.1751,584167.0
2018-01-12 12:30:00,58.68,58.7,58.01,58.29,387713.0,57.1946,57.2141,56.5416,56.8145,387713.0
2018-01-12 13:00:00,58.3,58.36,58.02,58.17,182920.0,56.8243,56.8827,56.5513,56.6975,182920.0
2018-01-12 13:30:00,58.16,58.38,58.1,58.35,212709.0,56.6878,56.9022,56.6293,56.873,212709.0
2018-01-12 14:00:00,58.36,58.54,58.35,58.54,210771.0,56.8827,57.0582,56.873,57.0582,210771.0
2018-01-12 14:30:00,58.53,58.54,58.13,58.33,246863.0,57.0484,57.0582,56.6586,56.8535,246863.0
2018-01-12 15:00:00,58.34,58.42,58.13,58.33,339115.0,56.8632,56.9412,56.6586,56.8535,339115.0
2018-01-12 15:30:00,58.32,58.53,58.28,58.5,1244222.0,56.8437,57.0484,56.8048,57.0192,1244222.0
2018-01-16 09:30:00,58.79,58.96,58.43,58.78,531628.0,57.3018,57.4675,56.951,57.2921,531628.0
2018-01-16 10:00:00,58.8,59.08,58.75,58.85,499335.0,57.3116,57.5845,57.2629,57.3603,499335.0
2018-01-16 10:30:00,58.85,58.86,58.49,58.49,333603.0,57.3603,57.3701,57.0094,57.0094,333603.0
2018-01-16 11:00:00,58.5,58.59,58.37,58.58,330585.0,57.0192,57.1069,56.8925,57.0972,330585.0
2018-01-16 11:30:00,58.59,58.62,58.19,58.45,301928.0,57.1069,57.1362,56.717,56.9705,301928.0
2018-01-16 12:00:00,58.47,58.61,58.36,58.6,204287.0,56.99,57.1264,56.8827,57.1167,204287.0
2018-01-16 12:30:00,58.6,58.61,58.43,58.54,144291.0,57.1167,57.1264,56.951,57.0582,144291.0
2018-01-16 13:00:00,58.53,58.56,58.44,58.47,200020.0,57.0484,57.0777,56.9607,56.99,200020.0
2018-01-16 13:30:00,58.48,58.5,58.11,58.29,218795.0,56.9997,57.0192,56.6391,56.8145,218795.0
2018-01-16 14:00:00,58.3,58.33,57.53,57.66,389514.0,56.8243,56.8535,56.0737,56.2005,389514.0
2018-01-16 14:30:00,57.67,57.83,57.56,57.75,252084.0,56.2102,56.3662,56.103,56.2882,252084.0
2018-01-16 15:00:00,57.77,58.14,57.75,58.12,228865.0,56.3077,56.6683,56.2882,56.6488,228865.0
2018-01-16 15:30:00,58.11,58.24,57.96,57.97,725682.0,56.6391,56.7658,56.4929,56.5026,725682.0
2018-01-17 09:30:00,58.31,58.49,57.8,58.05,303631.0,56.834,57.0094,56.3369,56.5806,303631.0
2018-01-17 10:00:00,58.09,58.55,58.08,58.49,193484.0,56.6196,57.0679,56.6098,57.0094,193484.0
2018-01-17 10:30:00,58.5,58.54,58.4,58.5,181494.0,57.0192,57.0582,56.9217,57.0192,181494.0
2018-01-17 11:00:00,58.5,58.58,58.43,58.49,157324.0,57.0192,57.0972,56.951,57.0094,157324.0
2018-01-17 11:30:00,58.49,58.49,58.2,58.22,142064.0,57.0094,57.0094,56.7268,56.7463,142064.0
2018-01-17 12:00:00,58.19,58.45,58.16,58.41,105198.0,56.717,56.9705,56.6878,56.9315,105198.0
2018-01-17 12:30:00,58.42,58.48,58.26,58.27,123890.0,56.9412,56.9997,56.7853,56.795,123890.0
2018-01-17 13:00:00,58.27,58.28,58.1,58.21,129497.0,56.795,56.8048,56.6293,56.7365,129497.0
2018-01-17 13:30:00,58.2,58.43,58.2,58.32,98562.0,56.7268,56.951,56.7268,56.8437,98562.0
2018-01-17 14:00:00,58.32,58.35,58.24,58.26,102986.0,56.8437,56.873,56.7658,56.7853,102986.0
2018-01-17 14:30:00,58.26,58.33,58.19,58.29,151087.0,56.7853,56.8535,56.717,56.8145,151087.0
2018-01-17 15:00:00,58.29,58.3,58.13,58.15,239543.0,56.8145,56.8243,56.6586,56.6781,239543.0
2018-01-17 15:30:00,58.14,58.23,58.09,58.16,410733.0,56.6683,56.756,56.6196,56.6878,410733.0
2018-01-18 09:30:00,58.0,58.4,57.56,58.4,349145.0,56.5318,56.9217,56.103,56.9217,349145.0
2018-01-18 10:00:00,58.39,58.4,58.04,58.23,202564.0,56.912,56.9217,56.5708,56.756,202564.0
2018-01-18 10:30:00,58.23,58.41,58.18,58.18,148869.0,56.756,56.9315,56.7073,56.7073,148869.0
2018-01-18 11:00:00,58.14,58.29,58.11,58.24,81623.0,56.6683,56.8145,56.6391,56.7658,81623.0
2018-01-18 11:30:00,58.24,58.35,58.2,58.31,139502.0,56.7658,56.873,56.7268,56.834,139502.0
2018-01-18 12:00:00,58.3,58.52,58.3,58.42,199207.0,56.8243,57.0387,56.8243,56.9412,199207.0
2018-01-18 12:30:00,58.45,58.52,58.3,58.44,205558.0,56.9705,57.0387,56.8243,56.9607,205558.0
2018-01-18 13:00:00,58.44,58.71,58.4,58.46,269702.0,56.9607,57.2239,56.9217,56.9802,269702.0
2018-01-18 13:30:00,58.47,58.51,58.21,58.26,305077.0,56.99,57.0289,56.7365,56.7853,305077.0
2018-01-18 14:00:00,58.26,58.36,58.23,58.35,166618.0,56.7853,56.8827,56.756,56.873,166618.0
2018-01-18 14:30:00,58.35,58.35,58.22,58.27,142899.0,56.873,56.873,56.7463,56.795,142899.0
2018-01-18 15:00:00,58.26,58.45,58.24,58.35,180739.0,56.7853,56.9705,56.7658,56.873,180739.0
2018-01-18 15:30:00,58.36,58.37,58.16,58.33,845966.0,56.8827,56.8925,56.6878,56.8535,845966.0
2018-01-19 09:30:00,58.59,58.59,58.03,58.36,412525.0,57.1069,57.1069,56.5611,56.8827,412525.0
2018-01-19 10:00:00,58.35,58.35,58.06,58.25,163376.0,56.873,56.873,56.5903,56.7755,163376.0
2018-01-19 10:30:00,58.23,58.28,57.85,57.93,162628.0,56.756,56.8048,56.3856,56.4636,162628.0
2018-01-19 11:00:00,57.93,58.09,57.85,58.06,119399.0,56.4636,56.6196,56.3856,56.5903,119399.0
2018-01-19 11:30:00,58.07,58.09,57.85,57.88,95526.0,56.6001,56.6196,56.3856,56.4149,95526.0
2018-01-19 12:00:00,57.88,57.97,57.77,57.77,117364.0,56.4149,56.5026,56.3077,56.3077,117364.0
2018-01-19 12:30:00,57.8,57.91,57.76,57.85,73262.0,56.3369,56.4441,56.2979,56.3856,73262.0
2018-01-19 13:00:00,57.86,57.88,57.82,57.87,70070.0,56.3954,56.4149,56.3564,56.4051,70070.0
2018-01-19 13:30:00,57.88,57.95,57.83,57.9,94561.0,56.4149,56.4831,56.3662,56.4344,94561.0
2018-01-19 14:00:00,57.9,58.04,57.89,58.01,123683.0,56.4344,56.5708,56.4246,56.5416,123683.0
2018-01-19 14:30:00,58.01,58.2,58.01,58.13,119786.0,56.5416,56.7268,56.5416,56.6586,119786.0
2018-01-19 15:00:00,58.14,58.14,58.06,58.12,155280.0,56.6683,56.6683,56.5903,56.6488,155280.0
2018-01-19 15:30:00,58.12,58.13,57.96,58.05,678919.0,56.6488,56.6586,56.4929,56.5806,678919.0
2018-01-22 09:30:00,57.99,58.34,57.53,57.95,439214.0,56.5221,56.8632,56.0737,56.4831,439214.0
2018-01-22 10:00:00,57.93,58.1,57.82,58.0,156221.0,56.4636,56.6293,56.3564,56.5318,156221.0
2018-01-22 10:30:00,58.0,58.06,57.77,57.81,139267.0,56.5318,56.5903,56.3077,56.3467,139267.0
2018-01-22 11:00:00,57.8,57.93,57.72,57.74,82791.0,56.3369,56.4636,56.2589,56.2784,82791.0
2018-01-22 11:30:00,57.74,57.83,57.66,57.83,63304.0,56.2784,56.3662,56.2005,56.3662,63304.0
2018-01-22 12:00:00,57.82,57.83,57.69,57.71,64661.0,56.3564,56.3662,56.2297,56.2492,64661.0
2018-01-22 12:30:00,57.71,57.87,57.68,57.7,106045.0,56.2492,56.4051,56.2199,56.2394,106045.0
2018-01-22 13:00:00,57.71,57.77,57.63,57.65,119041.0,56.2492,56.3077,56.1712,56.1907,119041.0
2018-01-22 13:30:00,57.65,57.79,57.64,57.78,150816.0,56.1907,56.3272,56.181,56.3174,150816.0
2018-01-22 14:00:00,57.79,57.79,57.67,57.72,125582.0,56.3272,56.3272,56.2102,56.2589,125582.0
2018-01-22 14:30:00,57.72,57.84,57.65,57.66,133954.0,56.2589,56.3759,56.1907,56.2005,133954.0
2018-01-22 15:00:00,57.66,57.8,57.65,57.8,141030.0,56.2005,56.3369,56.1907,56.3369,141030.0
2018-01-22 15:30:00,57.8,58.12,57.78,58.11,489774.0,56.3369,56.6488,56.3174,56.6391,489774.0
2018-01-23 09:30:00,57.74,58.2,57.6,57.64,288347.0,56.2784,56.7268,56.142,56.181,288347.0
2018-01-23 10:00:00,57.65,57.74,57.4,57.61,220448.0,56.1907,56.2784,55.947,56.1517,220448.0
2018-01-23 10:30:00,57.61,57.79,57.49,57.75,197684.0,56.1517,56.3272,56.0348,56.2882,197684.0
2018-01-23 11:00:00,57.76,57.86,57.61,57.67,105449.0,56.2979,56.3954,56.1517,56.2102,105449.0
2018-01-23 11:30:00,57.65,57.78,57.59,57.73,68549.0,56.1907,56.3174,56.1322,56.2687,68549.0
2018-01-23 12:00:00,57.74,57.86,57.71,57.84,61621.0,56.2784,56.3954,56.2492,56.3759,61621.0
2018-01-23 12:30:00,57.84,57.96,57.82,57.95,141326.0,56.3759,56.4929,56.3564,56.4831,141326.0
2018-01-23 13:00:00,57.94,58.03,57.87,57.93,96790.0,56.4734,56.5611,56.4051,56.4636,96790.0
2018-01-23 13:30:00,57.93,58.24,57.92,58.22,160194.0,56.4636,56.7658,56.4539,56.7463,160194.0
2018-01-23 14:00:00,58.22,58.34,58.09,58.14,207251.0,56.7463,56.8632,56.6196,56.6683,207251.0
2018-01-23 14:30:00,58.14,58.42,58.12,58.34,246112.0,56.6683,56.9412,56.6488,56.8632,246112.0
2018-01-23 15:00:00,58.32,58.4,58.16,58.39,212488.0,56.8437,56.9217,56.6878,56.912,212488.0
2018-01-23 15:30:00,58.4,58.46,58.25,58.29,638216.0,56.9217,56.9802,56.7755,56.8145,638216.0
2018-01-24 09:30:00,54.35,55.2,54.15,55.01,3047466.0,52.9742,53.8027,52.7793,53.6175,3047466.0
2018-01-24 10:00:00,55.04,55.46,54.81,55.12,1136093.0,53.6468,54.0561,53.4226,53.7247,1136093.0
2018-01-24 10:30:00,55.11,55.25,54.38,54.41,1094930.0,53.715,53.8515,53.0035,53.0327,1094930.0
2018-01-24 11:00:00,54.41,54.48,53.76,53.82,1720864.0,53.0327,53.1009,52.3992,52.4577,1720864.0
2018-01-24 11:30:00,53.82,54.04,53.45,53.92,1239843.0,52.4577,52.6721,52.097,52.5551,1239843.0
2018-01-24 12:00:00,53.93,54.29,53.86,53.88,628318.0,52.5649,52.9158,52.4966,52.5161,628318.0
2018-01-24 12:30:00,53.87,54.01,53.77,54.01,355700.0,52.5064,52.6428,52.4089,52.6428,355700.0
2018-01-24 13:00:00,54.02,54.08,53.84,53.94,415533.0,52.6526,52.7111,52.4771,52.5746,415533.0
2018-01-24 13:30:00,53.93,54.47,53.91,54.32,493040.0,52.5649,53.0912,52.5454,52.945,493040.0
2018-01-24 14:00:00,54.33,54.83,54.29,54.82,860113.0,52.9547,53.4421,52.9158,53.4323,860113.0
2018-01-24 14:30:00,54.82,55.06,54.7,54.84,570936.0,53.4323,53.6663,53.3154,53.4518,570936.0
2018-01-24 15:00:00,54.83,54.99,54.66,54.89,655645.0,53.4421,53.598,53.2764,53.5006,655645.0
2018-01-24 15:30:00,54.89,55.01,54.48,54.77,1503040.0,53.5006,53.6175,53.1009,53.3836,1503040.0
2018-01-25 09:30:00,54.01,54.55,52.71,52.86,1612704.0,52.6428,53.1692,51.3758,51.522,1612704.0
2018-01-25 10:00:00,52.84,53.08,52.21,52.94,1266011.0,51.5025,51.7364,50.8884,51.5999,1266011.0
2018-01-25 10:30:00,52.96,53.3,52.91,53.02,670954.0,51.6194,51.9508,51.5707,51.6779,670954.0
2018-01-25 11:00:00,53.04,53.16,52.8,52.87,543594.0,51.6974,51.8144,51.4635,51.5317,543594.0
2018-01-25 11:30:00,52.88,53.41,52.87,53.33,581356.0,51.5414,52.058,51.5317,51.9801,581356.0
2018-01-25 12:00:00,53.33,53.75,53.33,53.73,404940.0,51.9801,52.3894,51.9801,52.3699,404940.0
2018-01-25 12:30:00,53.73,53.77,53.36,53.5,305630.0,52.3699,52.4089,52.0093,52.1458,305630.0
2018-01-25 13:00:00,53.5,53.51,53.19,53.2,310637.0,52.1458,52.1555,51.8436,51.8533,310637.0
2018-01-25 13:30:00,53.2,53.29,53.2,53.2,257684.0,51.8533,51.9411,51.8533,51.8533,257684.0
2018-01-25 14:00:00,53.21,53.49,53.08,53.12,525675.0,51.8631,52.136,51.7364,51.7754,525675.0
2018-01-25 14:30:00,53.11,53.15,52.9,52.93,658837.0,51.7656,51.8046,51.5609,51.5902,658837.0
2018-01-25 15:00:00,52.95,53.03,52.8,52.99,448443.0,51.6097,51.6877,51.4635,51.6487,448443.0
2018-01-25 15:30:00,52.98,53.19,52.95,53.05,1246785.0,51.6389,51.8436,51.6097,51.7071,1246785.0
2018-01-26 09:30:00,53.65,53.9,52.84,53.09,863198.0,52.292,52.5356,51.5025,51.7461,863198.0
2018-01-26 10:00:00,53.08,53.45,53.07,53.31,391554.0,51.7364,52.097,51.7266,51.9606,391554.0
2018-01-26 10:30:00,53.33,53.47,53.05,53.1,313932.0,51.9801,52.1165,51.7071,51.7559,313932.0
2018-01-26 11:00:00,53.09,53.1,52.56,52.75,373494.0,51.7461,51.7559,51.2295,51.4147,373494.0
2018-01-26 11:30:00,52.76,52.96,52.65,52.7,328765.0,51.4245,51.6194,51.3173,51.366,328765.0
2018-01-26 12:00:00,52.7,52.76,52.54,52.71,233395.0,51.366,51.4245,51.2101,51.3758,233395.0
2018-01-26 12:30:00,52.71,52.78,52.61,52.69,150675.0,51.3758,51.444,51.2783,51.3563,150675.0
2018-01-26 13:00:00,52.68,52.68,52.53,52.59,152291.0,51.3465,51.3465,51.2003,51.2588,152291.0
2018-01-26 13:30:00,52.58,52.66,52.38,52.39,272643.0,51.249,51.327,51.0541,51.0639,272643.0
2018-01-26 14:00:00,52.39,52.58,52.34,52.51,283552.0,51.0639,51.249,51.0151,51.1808,283552.0
2018-01-26 14:30:00,52.51,52.55,52.38,52.45,256256.0,51.1808,51.2198,51.0541,51.1223,256256.0
2018-01-26 15:00:00,52.44,52.79,52.39,52.77,333297.0,51.1126,51.4537,51.0639,51.4342,333297.0
2018-01-26 15:30:00,52.77,53.12,52.75,53.07,1725815.0,51.4342,51.7754,51.4147,51.7266,1725815.0
2018-01-29 09:30:00,52.79,53.16,52.75,52.95,439553.0,51.4537,51.8144,51.4147,51.6097,439553.0
2018-01-29 10:00:00,52.93,53.05,52.77,52.91,267404.0,51.5902,51.7071,51.4342,51.5707,267404.0
2018-01-29 10:30:00,52.91,52.97,52.78,52.81,330121.0,51.5707,51.6292,51.444,51.4732,330121.0
2018-01-29 11:00:00,52.82,52.9,52.77,52.85,248265.0,51.483,51.5609,51.4342,51.5122,248265.0
2018-01-29 11:30:00,52.87,52.88,52.71,52.79,304478.0,51.5317,51.5414,51.3758,51.4537,304478.0
2018-01-29 12:00:00,52.79,52.8,52.63,52.75,305535.0,51.4537,51.4635,51.2978,51.4147,305535.0
2018-01-29 12:30:00,52.76,52.83,52.58,52.62,309770.0,51.4245,51.4927,51.249,51.288,309770.0
2018-01-29 13:00:00,52.63,52.84,52.61,52.83,358026.0,51.2978,51.5025,51.2783,51.4927,358026.0
2018-01-29 13:30:00,52.83,52.83,52.71,52.78,159232.0,51.4927,51.4927,51.3758,51.444,159232.0
2018-01-29 14:00:00,52.79,52.88,52.69,52.73,286435.0,51.4537,51.5414,51.3563,51.3952,286435.0
2018-01-29 14:30:00,52.72,52.83,52.61,52.75,350806.0,51.3855,51.4927,51.2783,51.4147,350806.0
2018-01-29 15:00:00,52.75,52.75,52.63,52.68,342410.0,51.4147,51.4147,51.2978,51.3465,342410.0
2018-01-29 15:30:00,52.68,52.74,52.64,52.69,1380778.0,51.3465,51.405,51.3075,51.3563,1380778.0
2018-01-30 09:30:00,52.45,52.93,52.36,52.76,728503.0,51.1223,51.5902,51.0346,51.4245,728503.0
2018-01-30 10:00:00,52.77,52.86,52.46,52.79,411493.0,51.4342,51.522,51.1321,51.4537,411493.0
2018-01-30 10:30:00,52.82,52.88,52.63,52.83,250590.0,51.483,51.5414,51.2978,51.4927,250590.0
2018-01-30 11:00:00,52.83,53.05,52.62,52.73,454850.0,51.4927,51.7071,51.288,51.3952,454850.0
2018-01-30 11:30:00,52.73,52.94,52.64,52.65,276178.0,51.3952,51.5999,51.3075,51.3173,276178.0
2018-01-30 12:00:00,52.66,52.85,52.63,52.78,132426.0,51.327,51.5122,51.2978,51.444,132426.0
2018-01-30 12:30:00,52.77,52.86,52.65,52.66,105672.0,51.4342,51.522,51.3173,51.327,105672.0
2018-01-30 13:00:00,52.66,52.71,52.56,52.65,126233.0,51.327,51.3758,51.2295,51.3173,126233.0
2018-01-30 13:30:00,52.66,52.85,52.64,52.77,161800.0,51.327,51.5122,51.3075,51.4342,161800.0
2018-01-30 14:00:00,52.78,52.8,52.56,52.61,218463.0,51.444,51.4635,51.2295,51.2783,218463.0
2018-01-30 14:30:00,52.62,52.65,52.52,52.54,231717.0,51.288,51.3173,51.1906,51.2101,231717.0
2018-01-30 15:00:00,52.54,52.76,52.52,52.7,226030.0,51.2101,51.4245,51.1906,51.366,226030.0
2018-01-30 15:30:00,52.7,52.76,52.58,52.59,599425.0,51.366,51.4245,51.249,51.2588,599425.0
2018-01-31 09:30:00,53.03,54.14,53.0,54.0,893504.0,51.6877,52.7696,51.6584,52.6331,893504.0
2018-01-31 10:00:00,54.01,54.52,54.01,54.39,532397.0,52.6428,53.1399,52.6428,53.0132,532397.0
2018-01-31 10:30:00,54.39,54.71,54.3,54.37,493864.0,53.0132,53.3251,52.9255,52.9937,493864.0
2018-01-31 11:00:00,54.38,54.4,54.12,54.19,171434.0,53.0035,53.023,52.7501,52.8183,171434.0
2018-01-31 11:30:00,54.2,54.49,54.2,54.28,131275.0,52.828,53.1107,52.828,52.906,131275.0
2018-01-31 12:00:00,54.28,54.41,54.25,54.3,108150.0,52.906,53.0327,52.8768,52.9255,108150.0
2018-01-31 12:30:00,54.3,54.47,54.29,54.45,127866.0,52.9255,53.0912,52.9158,53.0717,127866.0
2018-01-31 13:00:00,54.45,54.49,54.3,54.43,160049.0,53.0717,53.1107,52.9255,53.0522,160049.0
2018-01-31 13:30:00,54.43,54.57,54.41,54.41,159544.0,53.0522,53.1887,53.0327,53.0327,159544.0
2018-01-31 14:00:00,54.41,54.61,54.27,54.33,279899.0,53.0327,53.2277,52.8963,52.9547,279899.0
2018-01-31 14:30:00,54.32,54.46,54.1,54.3,255404.0,52.945,53.0815,52.7306,52.9255,255404.0
2018-01-31 15:00:00,54.31,54.33,54.11,54.26,276499.0,52.9353,52.9547,52.7403,52.8865,276499.0
2018-01-31 15:30:00,54.26,54.51,54.24,54.31,888171.0,52.8865,53.1302,52.867,52.9353,888171.0
2018-02-01 09:30:00,53.95,54.45,53.59,54.38,413437.0,52.5844,53.0717,52.2335,53.0035,413437.0
2018-02-01 10:00:00,54.36,54.64,54.12,54.12,203169.0,52.984,53.2569,52.7501,52.7501,203169.0
2018-02-01 10:30:00,54.12,54.19,53.61,53.74,176576.0,52.7501,52.8183,52.253,52.3797,176576.0
2018-02-01 11:00:00,53.74,53.88,53.69,53.83,133595.0,52.3797,52.5161,52.3309,52.4674,133595.0
2018-02-01 11:30:00,53.85,54.19,53.84,54.11,157998.0,52.4869,52.8183,52.4771,52.7403,157998.0
2018-02-01 12:00:00,54.11,54.14,53.93,53.95,81204.0,52.7403,52.7696,52.5649,52.5844,81204.0
2018-02-01 12:30:00,53.96,53.99,53.88,53.94,72437.0,52.5941,52.6234,52.5161,52.5746,72437.0
2018-02-01 13:00:00,53.94,54.19,53.94,54.11,91723.0,52.5746,52.8183,52.5746,52.7403,91723.0
2018-02-01 13:30:00,54.09,54.12,53.92,54.0,100595.0,52.7208,52.7501,52.5551,52.6331,100595.0
2018-02-01 14:00:00,54.01,54.04,53.75,53.87,142280.0,52.6428,52.6721,52.3894,52.5064,142280.0
2018-02-01 14:30:00,53.86,53.93,53.81,53.86,133108.0,52.4966,52.5649,52.4479,52.4966,133108.0
2018-02-01 15:00:00,53.85,53.9,53.72,53.73,172525.0,52.4869,52.5356,52.3602,52.3699,172525.0
2018-02-01 15:30:00,53.72,53.93,53.62,53.87,505735.0,52.3602,52.5649,52.2627,52.5064,505735.0
2018-02-02 09:30:00,53.49,53.99,53.49,53.64,358856.0,52.136,52.6234,52.136,52.2822,358856.0
2018-02-02 10:00:00,53.63,53.63,53.11,53.15,379401.0,52.2725,52.2725,51.7656,51.8046,379401.0
2018-02-02 10:30:00,53.15,53.5,53.12,53.45,240558.0,51.8046,52.1458,51.7754,52.097,240558.0
2018-02-02 11:00:00,53.46,53.47,53.09,53.13,185194.0,52.1068,52.1165,51.7461,51.7851,185194.0
2018-02-02 11:30:00,53.13,53.32,53.04,53.07,181654.0,51.7851,51.9703,51.6974,51.7266,181654.0
2018-02-02 12:00:00,53.06,53.21,52.88,53.01,503391.0,51.7169,51.8631,51.5414,51.6682,503391.0
2018-02-02 12:30:00,53.0,53.2,52.81,52.84,205065.0,51.6584,51.8533,51.4732,51.5025,205065.0
2018-02-02 13:00:00,52.83,52.88,52.47,52.53,163376.0,51.4927,51.5414,51.1418,51.2003,163376.0
2018-02-02 13:30:00,52.55,52.64,52.32,52.32,158045.0,51.2198,51.3075,50.9956,50.9956,158045.0
2018-02-02 14:00:00,52.34,52.37,52.13,52.29,260522.0,51.0151,51.0444,50.8104,50.9664,260522.0
2018-02-02 14:30:00,52.29,52.5,52.15,52.19,262094.0,50.9664,51.1711,50.8299,50.8689,262094.0
2018-02-02 15:00:00,52.17,52.56,52.1,52.38,435666.0,50.8494,51.2295,50.7812,51.0541,435666.0
2018-02-02 15:30:00,52.37,52.44,52.04,52.06,799455.0,51.0444,51.1126,50.7227,50.7422,799455.0
2018-02-05 09:30:00,51.99,52.29,51.54,52.16,614798.0,50.7758,51.0688,50.3363,50.9418,614798.0
2018-02-05 10:00:00,52.12,52.39,51.96,52.34,283686.0,50.9028,51.1665,50.7465,51.1176,283686.0
2018-02-05 10:30:00,52.33,52.35,52.12,52.2,226171.0,51.1079,51.1274,50.9028,50.9809,226171.0
2018-02-05 11:00:00,52.19,52.23,51.97,52.06,240185.0,50.9711,51.0102,50.7563,50.8442,240185.0
2018-02-05 11:30:00,52.04,52.04,51.84,51.99,220710.0,50.8246,50.8246,50.6293,50.7758,220710.0
2018-02-05 12:00:00,52.0,52.0,51.6,51.77,182231.0,50.7856,50.7856,50.3949,50.561,182231.0
2018-02-05 12:30:00,51.76,51.94,51.65,51.65,125713.0,50.5512,50.727,50.4438,50.4438,125713.0
2018-02-05 13:00:00,51.63,51.64,51.13,51.42,317366.0,50.4242,50.434,49.9359,50.2191,317366.0
2018-02-05 13:30:00,51.4,51.64,51.2,51.6,274793.0,50.1996,50.434,50.0043,50.3949,274793.0
2018-02-05 14:00:00,51.6,51.6,51.09,51.13,228621.0,50.3949,50.3949,49.8968,49.9359,228621.0
2018-02-05 14:30:00,51.11,51.27,50.79,50.79,234488.0,49.9164,50.0726,49.6038,49.6038,234488.0
2018-02-05 15:00:00,50.79,50.96,49.75,50.85,762841.0,49.6038,49.7699,48.5881,49.6624,762841.0
2018-02-05 15:30:00,50.84,50.88,49.75,49.75,1088009.0,49.6527,49.6917,48.5881,48.5881,1088009.0
2018-02-06 09:30:00,49.32,50.67,48.79,50.21,909916.0,48.1682,49.4866,47.6505,49.0374,909916.0
2018-02-06 10:00:00,50.22,50.64,49.87,50.13,586828.0,49.0472,49.4573,48.7053,48.9593,586828.0
2018-02-06 10:30:00,50.16,50.62,49.94,50.23,378725.0,48.9886,49.4378,48.7737,49.0569,378725.0
2018-02-06 11:00:00,50.2,50.29,49.87,50.04,269786.0,49.0276,49.1155,48.7053,48.8714,269786.0
2018-02-06 11:30:00,50.08,50.24,49.84,49.98,266960.0,48.9104,49.0667,48.676,48.8128,266960.0
2018-02-06 12:00:00,49.99,50.52,49.97,50.47,240084.0,48.8225,49.3401,48.803,49.2913,240084.0
2018-02-06 12:30:00,50.45,50.69,50.01,50.16,261915.0,49.2718,49.5062,48.8421,48.9886,261915.0
2018-02-06 13:00:00,50.14,50.29,49.97,50.25,259118.0,48.969,49.1155,48.803,49.0765,259118.0
2018-02-06 13:30:00,50.25,50.26,49.87,49.87,256854.0,49.0765,49.0862,48.7053,48.7053,256854.0
2018-02-06 14:00:00,49.87,50.15,49.82,49.94,238879.0,48.7053,48.9788,48.6565,48.7737,238879.0
2018-02-06 14:30:00,49.9,50.73,49.88,50.68,236154.0,48.7346,49.5452,48.7151,49.4964,236154.0
2018-02-06 15:00:00,50.68,51.23,50.68,51.05,428239.0,49.4964,50.0336,49.4964,49.8578,428239.0
2018-02-06 15:30:00,51.07,51.5,50.88,51.18,1003377.0,49.8773,50.2973,49.6917,49.9847,1003377.0
2018-02-07 09:30:00,50.95,51.9,50.89,51.71,457710.0,49.7601,50.6879,49.7015,50.5024,457710.0
2018-02-07 10:00:00,51.71,51.92,51.56,51.66,311004.0,50.5024,50.7074,50.3559,50.4535,311004.0
2018-02-07 10:30:00,51.62,51.84,51.52,51.74,311069.0,50.4145,50.6293,50.3168,50.5317,311069.0
2018-02-07 11:00:00,51.76,51.98,51.66,51.86,221198.0,50.5512,50.766,50.4535,50.6489,221198.0
2018-02-07 11:30:00,51.85,51.86,51.51,51.69,215839.0,50.6391,50.6489,50.307,50.4828,215839.0
2018-02-07 12:00:00,51.7,51.98,51.62,51.97,236923.0,50.4926,50.766,50.4145,50.7563,236923.0
2018-02-07 12:30:00,51.98,51.98,51.6,51.78,225043.0,50.766,50.766,50.3949,50.5707,225043.0
2018-02-07 13:00:00,51.78,51.85,51.32,51.6,228793.0,50.5707,50.6391,50.1215,50.3949,228793.0
2018-02-07 13:30:00,51.61,51.93,51.53,51.64,132865.0,50.4047,50.7172,50.3266,50.434,132865.0
2018-02-07 14:00:00,51.63,51.77,51.46,51.75,123552.0,50.4242,50.561,50.2582,50.5414,123552.0
2018-02-07 14:30:00,51.77,51.85,51.44,51.65,302801.0,50.561,50.6391,50.2387,50.4438,302801.0
2018-02-07 15:00:00,51.65,51.97,51.61,51.88,301448.0,50.4438,50.7563,50.4047,50.6684,301448.0
2018-02-07 15:30:00,51.89,51.93,51.39,51.41,657314.0,50.6782,50.7172,50.1898,50.2094,657314.0
2018-02-08 09:30:00,51.44,51.46,51.06,51.33,305364.0,50.2387,50.2582,49.8675,50.1312,305364.0
2018-02-08 10:00:00,51.31,51.43,51.06,51.1,174930.0,50.1117,50.2289,49.8675,49.9066,174930.0
2018-02-08 10:30:00,51.07,51.2,50.72,50.83,183061.0,49.8773,50.0043,49.5355,49.6429,183061.0
2018-02-08 11:00:00,50.81,50.9,50.36,50.55,193287.0,49.6234,49.7113,49.1839,49.3694,193287.0
2018-02-08 11:30:00,50.5,50.88,50.39,50.71,182339.0,49.3206,49.6917,49.2132,49.5257,182339.0
2018-02-08 12:00:00,50.69,50.7,50.03,50.14,224328.0,49.5062,49.5159,48.8616,48.969,224328.0
2018-02-08 12:30:00,50.16,50.33,49.68,49.76,280188.0,48.9886,49.1546,48.5198,48.5979,280188.0
2018-02-08 13:00:00,49.74,49.85,49.51,49.51,423147.0,48.5784,48.6858,48.3537,48.3537,423147.0
2018-02-08 13:30:00,49.52,50.09,49.51,49.84,239706.0,48.3635,48.9202,48.3537,48.676,239706.0
2018-02-08 14:00:00,49.84,49.86,49.55,49.62,244896.0,48.676,48.6956,48.3928,48.4612,244896.0
2018-02-08 14:30:00,49.59,49.62,49.2,49.27,387738.0,48.4319,48.4612,48.051,48.1193,387738.0
2018-02-08 15:00:00,49.28,49.49,49.11,49.12,392197.0,48.1291,48.3342,47.9631,47.9728,392197.0
2018-02-08 15:30:00,49.11,49.18,48.51,48.6,1543916.0,47.9631,48.0314,47.3771,47.465,1543916.0
2018-02-09 09:30:00,49.7,49.73,48.67,48.99,484201.0,48.5393,48.5686,47.5334,47.8459,484201.0
2018-02-09 10:00:00,49.05,49.05,48.44,48.48,417872.0,47.9045,47.9045,47.3087,47.3478,417872.0
2018-02-09 10:30:00,48.48,48.54,47.53,47.83,660008.0,47.3478,47.4064,46.42,46.713,660008.0
2018-02-09 11:00:00,47.85,48.12,47.63,47.86,279205.0,46.7325,46.9962,46.5176,46.7423,279205.0
2018-02-09 11:30:00,47.84,47.95,47.37,47.54,315549.0,46.7227,46.8302,46.2637,46.4297,315549.0
2018-02-09 12:00:00,47.54,47.57,46.8,46.8,450246.0,46.4297,46.459,45.707,45.707,450246.0
2018-02-09 12:30:00,46.8,47.3,46.61,47.29,325394.0,45.707,46.1953,45.5215,46.1856,325394.0
2018-02-09 13:00:00,47.29,47.29,46.45,46.53,342750.0,46.1856,46.1856,45.3652,45.4433,342750.0
2018-02-09 13:30:00,46.5,47.33,46.33,47.09,307952.0,45.414,46.2246,45.248,45.9903,307952.0
2018-02-09 14:00:00,47.11,48.33,47.07,47.75,377589.0,46.0098,47.2013,45.9707,46.6348,377589.0
2018-02-09 14:30:00,47.75,47.93,47.32,47.62,453171.0,46.6348,46.8106,46.2149,46.5079,453171.0
2018-02-09 15:00:00,47.62,47.86,47.25,47.71,314365.0,46.5079,46.7423,46.1465,46.5958,314365.0
2018-02-09 15:30:00,47.73,48.75,47.7,48.32,960710.0,46.6153,47.6115,46.586,47.1915,960710.0
2018-02-12 09:30:00,48.79,49.49,48.77,49.05,398550.0,47.6505,48.3342,47.631,47.9045,398550.0
2018-02-12 10:00:00,49.06,49.34,48.65,48.87,302820.0,47.9142,48.1877,47.5138,47.7287,302820.0
2018-02-12 10:30:00,48.86,49.31,48.76,49.13,300036.0,47.7189,48.1584,47.6212,47.9826,300036.0
2018-02-12 11:00:00,49.12,49.34,48.91,49.26,189927.0,47.9728,48.1877,47.7677,48.1096,189927.0
2018-02-12 11:30:00,49.24,49.87,49.13,49.82,337243.0,48.09,48.7053,47.9826,48.6565,337243.0
2018-02-12 12:00:00,49.81,50.22,49.68,49.91,238262.0,48.6467,49.0472,48.5198,48.7444,238262.0
2018-02-12 12:30:00,49.9,50.03,49.79,49.86,163589.0,48.7346,48.8616,48.6272,48.6956,163589.0
2018-02-12 13:00:00,49.86,49.99,49.78,49.99,124906.0,48.6956,48.8225,48.6174,48.8225,124906.0
2018-02-12 13:30:00,50.0,50.34,49.91,50.26,173892.0,48.8323,49.1643,48.7444,49.0862,173892.0
2018-02-12 14:00:00,50.27,50.29,49.99,50.22,196804.0,49.096,49.1155,48.8225,49.0472,196804.0
2018-02-12 14:30:00,50.22,50.34,50.08,50.2,202163.0,49.0472,49.1643,48.9104,49.0276,202163.0
2018-02-12 15:00:00,50.2,50.51,50.16,50.47,344432.0,49.0276,49.3304,48.9886,49.2913,344432.0
2018-02-12 15:30:00,50.47,50.49,50.01,50.09,1089249.0,49.2913,49.3108,48.8421,48.9202,1089249.0
2018-02-13 09:30:00,49.7,50.34,49.65,49.94,338102.0,48.5393,49.1643,48.4905,48.7737,338102.0
2018-02-13 10:00:00,49.91,50.01,49.64,49.77,198503.0,48.7444,48.8421,48.4807,48.6077,198503.0
2018-02-13 10:30:00,49.78,50.27,49.75,50.25,224739.0,48.6174,49.096,48.5881,49.0765,224739.0
2018-02-13 11:00:00,50.24,50.31,50.01,50.25,140497.0,49.0667,49.1351,48.8421,49.0765,140497.0
2018-02-13 11:30:00,50.25,50.25,49.99,50.01,205335.0,49.0765,49.0765,48.8225,48.8421,205335.0
2018-02-13 12:00:00,50.0,50.2,50.0,50.02,59279.0,48.8323,49.0276,48.8323,48.8518,59279.0
2018-02-13 12:30:00,50.03,50.17,50.0,50.11,149522.0,48.8616,48.9983,48.8323,48.9397,149522.0
2018-02-13 13:00:00,50.1,50.47,50.07,50.39,95418.0,48.93,49.2913,48.9007,49.2132,95418.0
2018-02-13 13:30:00,50.38,50.61,50.35,50.43,123366.0,49.2034,49.428,49.1741,49.2522,123366.0
2018-02-13 14:00:00,50.42,50.52,50.31,50.34,94781.0,49.2425,49.3401,49.1351,49.1643,94781.0
2018-02-13 14:30:00,50.34,50.58,50.33,50.5,206643.0,49.1643,49.3987,49.1546,49.3206,206643.0
2018-02-13 15:00:00,50.5,50.63,50.49,50.6,348676.0,49.3206,49.4476,49.3108,49.4183,348676.0
2018-02-13 15:30:00,50.61,50.92,50.57,50.86,871816.0,49.428,49.7308,49.389,49.6722,871816.0
2018-02-14 09:30:00,50.24,50.84,50.11,50.67,587811.0,49.0667,49.6527,48.9397,49.4866,587811.0
2018-02-14 10:00:00,50.68,51.23,50.62,51.09,509429.0,49.4964,50.0336,49.4378,49.8968,509429.0
2018-02-14 10:30:00,51.07,51.47,51.07,51.18,259177.0,49.8773,50.268,49.8773,49.9847,259177.0
2018-02-14 11:00:00,51.18,51.4,51.07,51.38,301978.0,49.9847,50.1996,49.8773,50.1801,301978.0
2018-02-14 11:30:00,51.39,51.47,51.12,51.18,182361.0,50.1898,50.268,49.9261,49.9847,182361.0
2018-02-14 12:00:00,51.18,51.23,51.05,51.22,147760.0,49.9847,50.0336,49.8578,50.0238,147760.0
2018-02-14 12:30:00,51.21,51.29,51.01,51.29,193402.0,50.014,50.0922,49.8187,50.0922,193402.0
2018-02-14 13:00:00,51.28,51.55,51.26,51.41,216941.0,50.0824,50.3461,50.0629,50.2094,216941.0
2018-02-14 13:30:00,51.4,51.56,51.35,51.44,115707.0,50.1996,50.3559,50.1508,50.2387,115707.0
2018-02-14 14:00:00,51.44,51.51,51.26,51.26,189413.0,50.2387,50.307,50.0629,50.0629,189413.0
2018-02-14 14:30:00,51.27,51.32,51.16,51.25,170220.0,50.0726,50.1215,49.9652,50.0531,170220.0
2018-02-14 15:00:00,51.26,51.47,51.26,51.3,197134.0,50.0629,50.268,50.0629,50.1019,197134.0
2018-02-14 15:30:00,51.3,51.36,51.04,51.07,937857.0,50.1019,50.1605,49.848,49.8773,937857.0
2018-02-15 09:30:00,51.46,51.88,51.32,51.83,359890.0,50.2582,50.6684,50.1215,50.6196,359890.0
2018-02-15 10:00:00,51.84,51.86,51.35,51.48,183609.0,50.6293,50.6489,50.1508,50.2777,183609.0
2018-02-15 10:30:00,51.47,51.51,51.08,51.09,184977.0,50.268,50.307,49.8871,49.8968,184977.0
2018-02-15 11:00:00,51.07,51.45,50.94,51.42,203481.0,49.8773,50.2484,49.7503,50.2191,203481.0
2018-02-15 11:30:00,51.43,51.46,51.16,51.17,144882.0,50.2289,50.2582,49.9652,49.975,144882.0
2018-02-15 12:00:00,51.18,51.27,51.1,51.22,85690.0,49.9847,50.0726,49.9066,50.0238,85690.0
2018-02-15 12:30:00,51.22,51.42,51.22,51.3,116484.0,50.0238,50.2191,50.0238,50.1019,116484.0
2018-02-15 13:00:00,51.33,51.57,51.33,51.38,110156.0,50.1312,50.3656,50.1312,50.1801,110156.0
2018-02-15 13:30:00,51.37,51.5,51.27,51.33,92790.0,50.1703,50.2973,50.0726,50.1312,92790.0
2018-02-15 14:00:00,51.31,51.44,51.29,51.38,89231.0,50.1117,50.2387,50.0922,50.1801,89231.0
2018-02-15 14:30:00,51.38,51.58,51.37,51.44,146226.0,50.1801,50.3754,50.1703,50.2387,146226.0
2018-02-15 15:00:00,51.44,51.57,51.39,51.53,176797.0,50.2387,50.3656,50.1898,50.3266,176797.0
2018-02-15 15:30:00,51.53,51.68,51.44,51.67,463926.0,50.3266,50.4731,50.2387,50.4633,463926.0
2018-02-16 09:30:00,51.8,52.21,51.73,51.81,737037.0,50.5903,50.9907,50.5219,50.6,737037.0
2018-02-16 10:00:00,51.82,51.94,51.7,51.84,212217.0,50.6098,50.727,50.4926,50.6293,212217.0
2018-02-16 10:30:00,51.84,51.92,51.69,51.7,172865.0,50.6293,50.7074,50.4828,50.4926,172865.0
2018-02-16 11:00:00,51.71,51.89,51.71,51.74,129789.0,50.5024,50.6782,50.5024,50.5317,129789.0
2018-02-16 11:30:00,51.75,51.94,51.7,51.92,166409.0,50.5414,50.727,50.4926,50.7074,166409.0
2018-02-16 12:00:00,51.92,51.94,51.7,51.72,104705.0,50.7074,50.727,50.4926,50.5121,104705.0
2018-02-16 12:30:00,51.72,51.9,51.57,51.75,155895.0,50.5121,50.6879,50.3656,50.5414,155895.0
2018-02-16 13:00:00,51.76,51.87,51.56,51.62,191506.0,50.5512,50.6586,50.3559,50.4145,191506.0
2018-02-16 13:30:00,51.63,51.98,51.56,51.82,277671.0,50.4242,50.766,50.3559,50.6098,277671.0
2018-02-16 14:00:00,51.84,51.89,51.53,51.69,137489.0,50.6293,50.6782,50.3266,50.4828,137489.0
2018-02-16 14:30:00,51.68,51.91,51.64,51.89,112471.0,50.4731,50.6977,50.434,50.6782,112471.0
2018-02-16 15:00:00,51.89,51.9,51.73,51.79,147628.0,50.6782,50.6879,50.5219,50.5805,147628.0
2018-02-16 15:30:00,51.79,51.88,51.56,51.59,589240.0,50.5805,50.6684,50.3559,50.3852,589240.0
2018-02-20 09:30:00,51.23,51.61,51.1,51.51,346030.0,50.0336,50.4047,49.9066,50.307,346030.0
2018-02-20 10:00:00,51.52,52.09,51.51,51.9,313071.0,50.3168,50.8735,50.307,50.6879,313071.0
2018-02-20 10:30:00,51.88,52.14,51.77,51.86,126939.0,50.6684,50.9223,50.561,50.6489,126939.0
2018-02-20 11:00:00,51.87,52.19,51.81,52.14,123262.0,50.6586,50.9711,50.6,50.9223,123262.0
2018-02-20 11:30:00,52.15,52.17,51.99,52.16,93768.0,50.9321,50.9516,50.7758,50.9418,93768.0
2018-02-20 12:00:00,52.16,52.23,51.95,52.12,156317.0,50.9418,51.0102,50.7367,50.9028,156317.0
2018-02-20 12:30:00,52.13,52.19,52.06,52.15,80640.0,50.9125,50.9711,50.8442,50.9321,80640.0
2018-02-20 13:00:00,52.14,52.15,51.93,52.0,112196.0,50.9223,50.9321,50.7172,50.7856,112196.0
2018-02-20 13:30:00,52.0,52.1,51.97,52.03,133900.0,50.7856,50.8832,50.7563,50.8149,133900.0
2018-02-20 14:00:00,52.04,52.06,51.72,51.81,89336.0,50.8246,50.8442,50.5121,50.6,89336.0
2018-02-20 14:30:00,51.8,51.97,51.76,51.78,111453.0,50.5903,50.7563,50.5512,50.5707,111453.0
2018-02-20 15:00:00,51.78,51.84,51.59,51.75,290208.0,50.5707,50.6293,50.3852,50.5414,290208.0
2018-02-20 15:30:00,51.75,51.85,51.71,51.72,387668.0,50.5414,50.6391,50.5024,50.5121,387668.0
2018-02-21 09:30:00,51.96,52.72,51.82,52.71,519033.0,50.7465,51.4888,50.6098,51.479,519033.0
2018-02-21 10:00:00,52.71,53.11,52.7,53.1,336697.0,51.479,51.8697,51.4692,51.8599,336697.0
2018-02-21 10:30:00,53.1,53.4,53.1,53.31,362096.0,51.8599,52.1529,51.8599,52.065,362096.0
2018-02-21 11:00:00,53.31,53.32,53.04,53.27,165725.0,52.065,52.0748,51.8013,52.0259,165725.0
2018-02-21 11:30:00,53.26,53.31,53.09,53.12,144610.0,52.0162,52.065,51.8501,51.8794,144610.0
2018-02-21 12:00:00,53.13,53.2,53.02,53.18,134165.0,51.8892,51.9576,51.7818,51.938,134165.0
2018-02-21 12:30:00,53.17,53.52,53.17,53.51,211483.0,51.9283,52.2701,51.9283,52.2603,211483.0
2018-02-21 13:00:00,53.51,53.51,53.36,53.41,145633.0,52.2603,52.2603,52.1138,52.1627,145633.0
2018-02-21 13:30:00,53.42,53.62,53.4,53.53,188048.0,52.1724,52.3677,52.1529,52.2798,188048.0
2018-02-21 14:00:00,53.52,53.86,53.45,53.45,332604.0,52.2701,52.6021,52.2017,52.2017,332604.0
2018-02-21 14:30:00,53.45,53.54,53.25,53.31,223475.0,52.2017,52.2896,52.0064,52.065,223475.0
2018-02-21 15:00:00,53.32,53.32,53.03,53.28,398121.0,52.0748,52.0748,51.7915,52.0357,398121.0
2018-02-21 15:30:00,53.28,53.35,52.76,52.78,1231396.0,52.0357,52.1041,51.5278,51.5474,1231396.0
2018-02-22 09:30:00,53.24,53.41,52.85,53.07,509944.0,51.9966,52.1627,51.6157,51.8306,509944.0
2018-02-22 10:00:00,53.09,53.4,52.9,53.13,225489.0,51.8501,52.1529,51.6646,51.8892,225489.0
2018-02-22 10:30:00,53.12,53.18,52.99,53.08,128692.0,51.8794,51.938,51.7525,51.8404,128692.0
2018-02-22 11:00:00,53.07,53.31,53.06,53.31,108926.0,51.8306,52.065,51.8208,52.065,108926.0
2018-02-22 11:30:00,53.3,53.32,53.15,53.27,106587.0,52.0552,52.0748,51.9087,52.0259,106587.0
2018-02-22 12:00:00,53.27,53.31,53.08,53.17,166668.0,52.0259,52.065,51.8404,51.9283,166668.0
2018-02-22 12:30:00,53.17,53.17,52.89,52.99,177564.0,51.9283,51.9283,51.6548,51.7525,177564.0
2018-02-22 13:00:00,52.99,52.99,52.69,52.84,169639.0,51.7525,51.7525,51.4595,51.606,169639.0
2018-02-22 13:30:00,52.84,53.0,52.71,52.86,326664.0,51.606,51.7622,51.479,51.6255,326664.0
2018-02-22 14:00:00,52.85,52.98,52.82,52.97,161293.0,51.6157,51.7427,51.5864,51.7329,161293.0
2018-02-22 14:30:00,52.96,53.08,52.7,52.77,215090.0,51.7232,51.8404,51.4692,51.5376,215090.0
2018-02-22 15:00:00,52.75,53.04,52.71,52.96,345633.0,51.5181,51.8013,51.479,51.7232,345633.0
2018-02-22 15:30:00,52.96,53.05,52.85,52.97,809134.0,51.7232,51.8111,51.6157,51.7329,809134.0
2018-02-23 09:30:00,53.3,53.48,52.98,53.05,406065.0,52.0552,52.231,51.7427,51.8111,406065.0
2018-02-23 10:00:00,53.05,53.1,52.72,52.88,270331.0,51.8111,51.8599,51.4888,51.645,270331.0
2018-02-23 10:30:00,52.9,53.18,52.76,52.97,152259.0,51.6646,51.938,51.5278,51.7329,152259.0
2018-02-23 11:00:00,52.96,53.02,52.92,53.02,145051.0,51.7232,51.7818,51.6841,51.7818,145051.0
2018-02-23 11:30:00,53.02,53.16,53.01,53.08,179095.0,51.7818,51.9185,51.772,51.8404,179095.0
2018-02-23 12:00:00,53.07,53.09,53.0,53.0,119739.0,51.8306,51.8501,51.7622,51.7622,119739.0
2018-02-23 12:30:00,53.0,53.04,52.88,52.97,95939.0,51.7622,51.8013,51.645,51.7329,95939.0
2018-02-23 13:00:00,52.97,52.98,52.88,52.91,96704.0,51.7329,51.7427,51.645,51.6743,96704.0
2018-02-23 13:30:00,52.91,53.08,52.9,53.05,113063.0,51.6743,51.8404,51.6646,51.8111,113063.0
2018-02-23 14:00:00,53.06,53.08,52.95,52.96,110671.0,51.8208,51.8404,51.7134,51.7232,110671.0
2018-02-23 14:30:00,52.97,53.21,52.95,53.16,172292.0,51.7329,51.9673,51.7134,51.9185,172292.0
2018-02-23 15:00:00,53.16,53.37,53.16,53.32,273790.0,51.9185,52.1236,51.9185,52.0748,273790.0
2018-02-23 15:30:00,53.33,53.39,53.18,53.39,565266.0,52.0845,52.1431,51.938,52.1431,565266.0
2018-02-26 09:30:00,54.04,54.8,53.92,54.44,888785.0,52.7779,53.5202,52.6607,53.1686,888785.0
2018-02-26 10:00:00,54.44,54.57,54.1,54.16,349668.0,53.1686,53.2956,52.8365,52.8951,349668.0
2018-02-26 10:30:00,54.17,54.41,54.1,54.36,197012.0,52.9049,53.1393,52.8365,53.0905,197012.0
2018-02-26 11:00:00,54.37,54.7,54.25,54.59,274902.0,53.1002,53.4225,52.983,53.3151,274902.0
2018-02-26 11:30:00,54.6,54.6,54.36,54.43,166930.0,53.3249,53.3249,53.0905,53.1588,166930.0
2018-02-26 12:00:00,54.42,54.67,54.34,54.65,187456.0,53.1491,53.3932,53.0709,53.3737,187456.0
2018-02-26 12:30:00,54.66,54.9,54.61,54.82,202208.0,53.3835,53.6179,53.3346,53.5397,202208.0
2018-02-26 13:00:00,54.81,54.92,54.72,54.85,272549.0,53.53,53.6374,53.4421,53.569,272549.0
2018-02-26 13:30:00,54.85,54.97,54.78,54.93,196813.0,53.569,53.6862,53.5007,53.6472,196813.0
2018-02-26 14:00:00,54.93,55.13,54.9,54.95,388176.0,53.6472,53.8425,53.6179,53.6667,388176.0
2018-02-26 14:30:00,54.95,55.0,54.81,54.93,203426.0,53.6667,53.7155,53.53,53.6472,203426.0
2018-02-26 15:00:00,54.92,55.06,54.9,54.99,203339.0,53.6374,53.7741,53.6179,53.7058,203339.0
2018-02-26 15:30:00,54.99,55.09,54.98,55.01,699905.0,53.7058,53.8034,53.696,53.7253,699905.0
2018-02-27 09:30:00,54.89,55.59,54.85,55.46,394107.0,53.6081,54.2917,53.569,54.1648,394107.0
2018-02-27 10:00:00,55.46,55.6,55.27,55.47,260736.0,54.1648,54.3015,53.9792,54.1745,260736.0
2018-02-27 10:30:00,55.47,55.49,54.8,54.93,290029.0,54.1745,54.1941,53.5202,53.6472,290029.0
2018-02-27 11:00:00,54.93,55.11,54.62,54.63,217937.0,53.6472,53.8229,53.3444,53.3542,217937.0
2018-02-27 11:30:00,54.63,54.93,54.6,54.69,195289.0,53.3542,53.6472,53.3249,53.4128,195289.0
2018-02-27 12:00:00,54.68,54.89,54.59,54.76,164123.0,53.403,53.6081,53.3151,53.4811,164123.0
2018-02-27 12:30:00,54.75,55.01,54.69,54.98,117626.0,53.4714,53.7253,53.4128,53.696,117626.0
2018-02-27 13:00:00,54.97,55.01,54.83,54.95,123102.0,53.6862,53.7253,53.5495,53.6667,123102.0
2018-02-27 13:30:00,54.95,54.96,54.68,54.76,142159.0,53.6667,53.6765,53.403,53.4811,142159.0
2018-02-27 14:00:00,54.77,54.8,54.46,54.56,241793.0,53.4909,53.5202,53.1881,53.2858,241793.0
2018-02-27 14:30:00,54.55,54.76,54.42,54.47,243940.0,53.276,53.4811,53.1491,53.1979,243940.0
2018-02-27 15:00:00,54.48,54.5,54.26,54.43,287353.0,53.2077,53.2272,52.9928,53.1588,287353.0
2018-02-27 15:30:00,54.44,54.65,54.24,54.24,848171.0,53.1686,53.3737,52.9733,52.9733,848171.0
2018-02-28 09:30:00,54.41,54.59,54.28,54.44,283105.0,53.1393,53.3151,53.0123,53.1686,283105.0
2018-02-28 10:00:00,54.45,54.6,54.38,54.57,150527.0,53.1784,53.3249,53.11,53.2956,150527.0
2018-02-28 10:30:00,54.57,54.59,53.9,54.01,205648.0,53.2956,53.3151,52.6412,52.7486,205648.0
2018-02-28 11:00:00,54.01,54.19,53.81,54.07,199286.0,52.7486,52.9244,52.5533,52.8072,199286.0
2018-02-28 11:30:00,54.07,54.07,53.63,53.96,227206.0,52.8072,52.8072,52.3775,52.6998,227206.0
2018-02-28 12:00:00,53.97,54.1,53.88,53.89,125269.0,52.7096,52.8365,52.6217,52.6314,125269.0
2018-02-28 12:30:00,53.9,54.25,53.82,54.2,122363.0,52.6412,52.983,52.5631,52.9342,122363.0
2018-02-28 13:00:00,54.19,54.29,54.05,54.25,87385.0,52.9244,53.0221,52.7877,52.983,87385.0
2018-02-28 13:30:00,54.24,54.47,54.21,54.45,126572.0,52.9733,53.1979,52.944,53.1784,126572.0
2018-02-28 14:00:00,54.47,54.58,54.3,54.5,138024.0,53.1979,53.3053,53.0319,53.2272,138024.0
2018-02-28 14:30:00,54.5,54.55,54.15,54.21,201261.0,53.2272,53.276,52.8854,52.944,201261.0
2018-02-28 15:00:00,54.22,54.29,54.12,54.22,373828.0,52.9537,53.0221,52.8561,52.9537,373828.0
2018-02-28 15:30:00,54.23,54.39,54.17,54.26,692878.0,52.9635,53.1198,52.9049,52.9928,692878.0
2018-03-01 09:30:00,54.14,54.96,54.01,54.82,478436.0,52.8756,53.6765,52.7486,53.5397,478436.0
2018-03-01 10:00:00,54.83,55.31,54.81,55.06,429086.0,53.5495,54.0183,53.53,53.7741,429086.0
2018-03-01 10:30:00,55.06,55.27,54.89,54.91,264979.0,53.7741,53.9792,53.6081,53.6276,264979.0
2018-03-01 11:00:00,54.91,55.18,54.83,54.9,220133.0,53.6276,53.8913,53.5495,53.6179,220133.0
2018-03-01 11:30:00,54.94,55.1,54.85,54.97,437542.0,53.6569,53.8132,53.569,53.6862,437542.0
2018-03-01 12:00:00,54.97,54.98,54.63,54.7,165901.0,53.6862,53.696,53.3542,53.4225,165901.0
2018-03-01 12:30:00,54.69,54.85,54.52,54.59,245045.0,53.4128,53.569,53.2467,53.3151,245045.0
2018-03-01 13:00:00,54.58,54.58,54.02,54.26,306125.0,53.3053,53.3053,52.7584,52.9928,306125.0
2018-03-01 13:30:00,54.26,54.31,53.81,53.84,255515.0,52.9928,53.0416,52.5533,52.5826,255515.0
2018-03-01 14:00:00,53.84,53.87,53.29,53.72,426270.0,52.5826,52.6119,52.0455,52.4654,426270.0
2018-03-01 14:30:00,53.72,53.75,53.41,53.66,295426.0,52.4654,52.4947,52.1627,52.4068,295426.0
2018-03-01 15:00:00,53.65,53.89,53.3,53.71,424317.0,52.397,52.6314,52.0552,52.4556,424317.0
2018-03-01 15:30:00,53.69,53.77,53.32,53.47,977699.0,52.4361,52.5142,52.0748,52.2213,977699.0
2018-03-02 09:30:00,52.9,52.9,51.87,52.45,628745.0,51.6646,51.6646,50.6586,51.2251,628745.0
2018-03-02 10:00:00,52.44,52.62,51.91,52.09,380698.0,51.2153,51.3911,50.6977,50.8735,380698.0
2018-03-02 10:30:00,52.1,52.39,51.96,52.18,390652.0,50.8832,51.1665,50.7465,50.9614,390652.0
2018-03-02 11:00:00,52.17,52.35,51.9,52.3,264199.0,50.9516,51.1274,50.6879,51.0786,264199.0
2018-03-02 11:30:00,52.3,52.81,52.3,52.79,294056.0,51.0786,51.5767,51.0786,51.5571,294056.0
2018-03-02 12:00:00,52.79,52.82,52.54,52.74,187678.0,51.5571,51.5864,51.313,51.5083,187678.0
2018-03-02 12:30:00,52.75,52.97,52.66,52.94,210106.0,51.5181,51.7329,51.4302,51.7036,210106.0
2018-03-02 13:00:00,52.92,52.96,52.62,52.63,100103.0,51.6841,51.7232,51.3911,51.4009,100103.0
2018-03-02 13:30:00,52.62,52.82,52.53,52.65,163408.0,51.3911,51.5864,51.3032,51.4204,163408.0
2018-03-02 14:00:00,52.66,53.16,52.65,53.07,214592.0,51.4302,51.9185,51.4204,51.8306,214592.0
2018-03-02 14:30:00,53.07,53.16,52.94,52.95,235332.0,51.8306,51.9185,51.7036,51.7134,235332.0
2018-03-02 15:00:00,52.95,53.08,52.72,53.05,293552.0,51.7134,51.8404,51.4888,51.8111,293552.0
2018-03-02 15:30:00,53.05,53.41,53.04,53.18,717739.0,51.8111,52.1627,51.8013,51.938,717739.0
2018-03-05 09:30:00,52.87,53.28,52.69,52.91,307016.0,51.6353,52.0357,51.4595,51.6743,307016.0
2018-03-05 10:00:00,52.93,53.03,52.78,52.95,220001.0,51.6939,51.7915,51.5474,51.7134,220001.0
2018-03-05 10:30:00,52.95,53.36,52.92,53.34,156155.0,51.7134,52.1138,51.6841,52.0943,156155.0
2018-03-05 11:00:00,53.34,53.59,53.31,53.52,150331.0,52.0943,52.3384,52.065,52.2701,150331.0
2018-03-05 11:30:00,53.51,53.66,53.48,53.59,134033.0,52.2603,52.4068,52.231,52.3384,134033.0
2018-03-05 12:00:00,53.58,53.64,53.38,53.44,151426.0,52.3287,52.3873,52.1334,52.192,151426.0
2018-03-05 12:30:00,53.43,53.59,53.29,53.56,166709.0,52.1822,52.3384,52.0455,52.3091,166709.0
2018-03-05 13:00:00,53.57,53.7,53.49,53.55,162408.0,52.3189,52.4459,52.2408,52.2994,162408.0
2018-03-05 13:30:00,53.58,53.58,53.29,53.44,138331.0,52.3287,52.3287,52.0455,52.192,138331.0
2018-03-05 14:00:00,53.44,53.49,53.05,53.14,217893.0,52.192,52.2408,51.8111,51.899,217893.0
2018-03-05 14:30:00,53.15,53.38,53.14,53.36,252641.0,51.9087,52.1334,51.899,52.1138,252641.0
2018-03-05 15:00:00,53.35,53.48,53.24,53.25,309210.0,52.1041,52.231,51.9966,52.0064,309210.0
2018-03-05 15:30:00,53.26,53.37,53.16,53.18,573325.0,52.0162,52.1236,51.9185,51.938,573325.0
2018-03-06 09:30:00,53.34,53.38,52.91,53.04,403721.0,52.0943,52.1334,51.6743,51.8013,403721.0
2018-03-06 10:00:00,53.06,53.36,52.9,53.31,252770.0,51.8208,52.1138,51.6646,52.065,252770.0
2018-03-06 10:30:00,53.3,53.45,53.17,53.22,202769.0,52.0552,52.2017,51.9283,51.9771,202769.0
2018-03-06 11:00:00,53.22,53.37,53.2,53.23,179614.0,51.9771,52.1236,51.9576,51.9869,179614.0
2018-03-06 11:30:00,53.24,53.59,53.16,53.57,226763.0,51.9966,52.3384,51.9185,52.3189,226763.0
2018-03-06 12:00:00,53.57,53.69,53.44,53.55,141790.0,52.3189,52.4361,52.192,52.2994,141790.0
2018-03-06 12:30:00,53.54,53.99,53.53,53.96,211820.0,52.2896,52.7291,52.2798,52.6998,211820.0
2018-03-06 13:00:00,53.98,54.02,53.83,53.84,224520.0,52.7193,52.7584,52.5728,52.5826,224520.0
2018-03-06 13:30:00,53.85,53.88,53.55,53.66,141592.0,52.5924,52.6217,52.2994,52.4068,141592.0
2018-03-06 14:00:00,53.68,53.82,53.66,53.81,151491.0,52.4263,52.5631,52.4068,52.5533,151491.0
2018-03-06 14:30:00,53.81,53.94,53.77,53.85,188833.0,52.5533,52.6803,52.5142,52.5924,188833.0
2018-03-06 15:00:00,53.85,53.88,53.74,53.79,251968.0,52.5924,52.6217,52.4849,52.5338,251968.0
2018-03-06 15:30:00,53.8,53.81,53.47,53.58,979379.0,52.5435,52.5533,52.2213,52.3287,979379.0
2018-03-07 09:30:00,53.12,53.8,53.04,53.77,249193.0,51.8794,52.5435,51.8013,52.5142,249193.0
2018-03-07 10:00:00,53.77,53.95,53.66,53.87,199724.0,52.5142,52.69,52.4068,52.6119,199724.0
2018-03-07 10:30:00,53.88,53.97,53.82,53.88,90480.0,52.6217,52.7096,52.5631,52.6217,90480.0
2018-03-07 11:00:00,53.85,53.88,53.58,53.65,133336.0,52.5924,52.6217,52.3287,52.397,133336.0
2018-03-07 11:30:00,53.66,53.83,53.62,53.62,128272.0,52.4068,52.5728,52.3677,52.3677,128272.0
2018-03-07 12:00:00,53.63,53.7,53.51,53.68,200089.0,52.3775,52.4459,52.2603,52.4263,200089.0
2018-03-07 12:30:00,53.69,53.83,53.65,53.76,85175.0,52.4361,52.5728,52.397,52.5045,85175.0
2018-03-07 13:00:00,53.76,53.8,53.5,53.76,200958.0,52.5045,52.5435,52.2506,52.5045,200958.0
2018-03-07 13:30:00,53.76,53.81,53.65,53.8,158461.0,52.5045,52.5533,52.397,52.5435,158461.0
2018-03-07 14:00:00,53.8,53.88,53.71,53.77,129496.0,52.5435,52.6217,52.4556,52.5142,129496.0
2018-03-07 14:30:00,53.77,53.9,53.76,53.83,137466.0,52.5142,52.6412,52.5045,52.5728,137466.0
2018-03-07 15:00:00,53.84,54.03,53.83,54.02,226075.0,52.5826,52.7682,52.5728,52.7584,226075.0
2018-03-07 15:30:00,54.02,54.17,54.0,54.11,580729.0,52.7584,52.9049,52.7389,52.8463,580729.0
2018-03-08 09:30:00,54.33,55.27,54.28,55.17,405059.0,53.0612,53.9792,53.0123,53.8815,405059.0
2018-03-08 10:00:00,55.15,55.69,55.12,55.65,398889.0,53.862,54.3894,53.8327,54.3503,398889.0
2018-03-08 10:30:00,55.64,55.65,55.39,55.55,350990.0,54.3406,54.3503,54.0964,54.2527,350990.0
2018-03-08 11:00:00,55.53,55.61,55.34,55.35,196010.0,54.2331,54.3113,54.0476,54.0573,196010.0
2018-03-08 11:30:00,55.34,55.39,55.2,55.39,142670.0,54.0476,54.0964,53.9108,54.0964,142670.0
2018-03-08 12:00:00,55.38,55.39,54.97,55.15,165701.0,54.0866,54.0964,53.6862,53.862,165701.0
2018-03-08 12:30:00,55.15,55.2,54.9,55.19,119951.0,53.862,53.9108,53.6179,53.9011,119951.0
2018-03-08 13:00:00,55.19,55.34,54.98,55.07,168890.0,53.9011,54.0476,53.696,53.7839,168890.0
2018-03-08 13:30:00,55.06,55.07,54.87,54.94,175673.0,53.7741,53.7839,53.5886,53.6569,175673.0
2018-03-08 14:00:00,54.94,54.96,54.8,54.88,176973.0,53.6569,53.6765,53.5202,53.5983,176973.0
2018-03-08 14:30:00,54.87,55.06,54.8,54.99,133087.0,53.5886,53.7741,53.5202,53.7058,133087.0
2018-03-08 15:00:00,54.99,55.13,54.9,54.9,273953.0,53.7058,53.8425,53.6179,53.6179,273953.0
2018-03-08 15:30:00,54.9,54.93,54.77,54.79,793804.0,53.6179,53.6472,53.4909,53.5104,793804.0
2018-03-09 09:30:00,55.05,55.28,54.65,55.0,298412.0,53.7644,53.989,53.3737,53.7155,298412.0
2018-03-09 10:00:00,54.99,55.43,54.93,55.24,242010.0,53.7058,54.1355,53.6472,53.9499,242010.0
2018-03-09 10:30:00,55.25,55.48,55.24,55.24,171427.0,53.9597,54.1843,53.9499,53.9499,171427.0
2018-03-09 11:00:00,55.24,55.33,55.19,55.29,121989.0,53.9499,54.0378,53.9011,53.9987,121989.0
2018-03-09 11:30:00,55.3,55.32,55.16,55.23,105285.0,54.0085,54.028,53.8718,53.9401,105285.0
2018-03-09 12:00:00,55.24,55.7,55.23,55.61,230631.0,53.9499,54.3992,53.9401,54.3113,230631.0
2018-03-09 12:30:00,55.62,55.8,55.53,55.54,274997.0,54.321,54.4968,54.2331,54.2429,274997.0
2018-03-09 13:00:00,55.55,55.76,55.55,55.7,202306.0,54.2527,54.4578,54.2527,54.3992,202306.0
2018-03-09 13:30:00,55.7,55.83,55.66,55.77,122340.0,54.3992,54.5261,54.3601,54.4675,122340.0
2018-03-09 14:00:00,55.77,55.77,55.67,55.73,105484.0,54.4675,54.4675,54.3699,54.4285,105484.0
2018-03-09 14:30:00,55.72,55.9,55.72,55.9,134821.0,54.4187,54.5945,54.4187,54.5945,134821.0
2018-03-09 15:00:00,55.9,55.99,55.87,55.93,155676.0,54.5945,54.6824,54.5652,54.6238,155676.0
2018-03-09 15:30:00,55.94,56.08,55.94,56.07,539130.0,54.6336,54.7703,54.6336,54.7605,539130.0
2018-03-12 09:30:00,56.26,56.4,56.02,56.09,265910.0,54.9461,55.0828,54.7117,54.7801,265910.0
2018-03-12 10:00:00,56.11,56.13,55.69,55.73,317502.0,54.7996,54.8191,54.3894,54.4285,317502.0
2018-03-12 10:30:00,55.72,56.01,55.63,55.89,144479.0,54.4187,54.7019,54.3308,54.5847,144479.0
2018-03-12 11:00:00,55.91,56.14,55.9,56.06,99339.0,54.6043,54.8289,54.5945,54.7508,99339.0
2018-03-12 11:30:00,56.07,56.41,56.04,56.32,92626.0,54.7605,55.0926,54.7312,55.0047,92626.0
2018-03-12 12:00:00,56.34,56.47,56.31,56.33,134222.0,55.0242,55.1512,54.9949,55.0145,134222.0
2018-03-12 12:30:00,56.32,56.36,56.19,56.34,86936.0,55.0047,55.0438,54.8777,55.0242,86936.0
2018-03-12 13:00:00,56.33,56.38,56.25,56.28,74057.0,55.0145,55.0633,54.9363,54.9656,74057.0
2018-03-12 13:30:00,56.29,56.49,56.29,56.38,80890.0,54.9754,55.1707,54.9754,55.0633,80890.0
2018-03-12 14:00:00,56.35,56.43,56.18,56.34,98253.0,55.034,55.1121,54.868,55.0242,98253.0
2018-03-12 14:30:00,56.34,56.54,56.29,56.54,132138.0,55.0242,55.2196,54.9754,55.2196,132138.0
2018-03-12 15:00:00,56.53,56.97,56.52,56.59,351767.0,55.2098,55.6395,55.2,55.2684,351767.0
2018-03-12 15:30:00,56.59,56.7,56.45,56.5,605745.0,55.2684,55.3758,55.1317,55.1805,605745.0
2018-03-13 09:30:00,56.86,57.0,56.48,56.74,368762.0,55.5321,55.6688,55.161,55.4149,368762.0
2018-03-13 10:00:00,56.77,57.43,56.74,57.16,427986.0,55.4442,56.0888,55.4149,55.8251,427986.0
2018-03-13 10:30:00,57.16,57.44,56.99,57.17,234963.0,55.8251,56.0985,55.659,55.8348,234963.0
2018-03-13 11:00:00,57.19,57.31,57.11,57.15,266032.0,55.8544,55.9716,55.7762,55.8153,266032.0
2018-03-13 11:30:00,57.16,57.21,56.89,57.04,196701.0,55.8251,55.8739,55.5614,55.7079,196701.0
2018-03-13 12:00:00,57.04,57.06,56.69,56.81,186375.0,55.7079,55.7274,55.3661,55.4832,186375.0
2018-03-13 12:30:00,56.82,56.91,56.63,56.8,120078.0,55.493,55.5809,55.3075,55.4735,120078.0
2018-03-13 13:00:00,56.8,56.83,56.75,56.79,110569.0,55.4735,55.5028,55.4246,55.4637,110569.0
2018-03-13 13:30:00,56.79,56.85,56.41,56.43,201814.0,55.4637,55.5223,55.0926,55.1121,201814.0
2018-03-13 14:00:00,56.41,56.57,56.41,56.52,161934.0,55.0926,55.2489,55.0926,55.2,161934.0
2018-03-13 14:30:00,56.53,56.72,56.34,56.48,174285.0,55.2098,55.3953,55.0242,55.161,174285.0
2018-03-13 15:00:00,56.49,56.55,56.25,56.25,281071.0,55.1707,55.2293,54.9363,54.9363,281071.0
2018-03-13 15:30:00,56.27,56.39,56.15,56.24,655716.0,54.9559,55.0731,54.8387,54.9266,655716.0
2018-03-14 09:30:00,56.57,57.21,56.52,57.03,319620.0,55.2489,55.8739,55.2,55.6981,319620.0
2018-03-14 10:00:00,57.04,57.14,56.46,56.46,247598.0,55.7079,55.8055,55.1414,55.1414,247598.0
2018-03-14 10:30:00,56.45,56.51,56.28,56.33,211822.0,55.1317,55.1903,54.9656,55.0145,211822.0
2018-03-14 11:00:00,56.33,56.35,55.83,56.02,196662.0,55.0145,55.034,54.5261,54.7117,196662.0
2018-03-14 11:30:00,56.02,56.09,55.64,55.65,180640.0,54.7117,54.7801,54.3406,54.3503,180640.0
2018-03-14 12:00:00,55.68,55.76,55.18,55.32,355988.0,54.3796,54.4578,53.8913,54.028,355988.0
2018-03-14 12:30:00,55.33,55.78,55.32,55.73,174326.0,54.0378,54.4773,54.028,54.4285,174326.0
2018-03-14 13:00:00,55.73,55.83,55.56,55.75,120798.0,54.4285,54.5261,54.2624,54.448,120798.0
2018-03-14 13:30:00,55.76,56.03,55.73,55.99,169521.0,54.4578,54.7215,54.4285,54.6824,169521.0
2018-03-14 14:00:00,55.98,56.0,55.75,55.92,143840.0,54.6726,54.6922,54.448,54.614,143840.0
2018-03-14 14:30:00,55.91,55.96,55.53,55.65,170202.0,54.6043,54.6531,54.2331,54.3503,170202.0
2018-03-14 15:00:00,55.66,55.66,55.33,55.33,338691.0,54.3601,54.3601,54.0378,54.0378,338691.0
2018-03-14 15:30:00,55.33,55.37,55.16,55.27,842221.0,54.0378,54.0769,53.8718,53.9792,842221.0
2018-03-15 09:30:00,55.35,55.56,55.15,55.18,281319.0,54.0573,54.2624,53.862,53.8913,281319.0
2018-03-15 10:00:00,55.17,55.21,54.93,55.03,254876.0,53.8815,53.9206,53.6472,53.7448,254876.0
2018-03-15 10:30:00,55.04,55.22,54.96,55.19,166059.0,53.7546,53.9304,53.6765,53.9011,166059.0
2018-03-15 11:00:00,55.18,55.43,55.12,55.4,222240.0,53.8913,54.1355,53.8327,54.1062,222240.0
2018-03-15 11:30:00,55.4,55.52,55.31,55.41,99297.0,54.1062,54.2234,54.0183,54.1159,99297.0
2018-03-15 12:00:00,55.41,55.51,55.12,55.47,221640.0,54.1159,54.2136,53.8327,54.1745,221640.0
2018-03-15 12:30:00,55.47,55.51,55.34,55.37,97699.0,54.1745,54.2136,54.0476,54.0769,97699.0
2018-03-15 13:00:00,55.36,55.49,55.36,55.44,62827.0,54.0671,54.1941,54.0671,54.1452,62827.0
2018-03-15 13:30:00,55.44,55.49,55.14,55.15,149828.0,54.1452,54.1941,53.8522,53.862,149828.0
2018-03-15 14:00:00,55.15,55.43,55.13,55.36,132516.0,53.862,54.1355,53.8425,54.0671,132516.0
2018-03-15 14:30:00,55.35,55.37,55.16,55.26,116511.0,54.0573,54.0769,53.8718,53.9694,116511.0
2018-03-15 15:00:00,55.26,55.28,55.09,55.21,260573.0,53.9694,53.989,53.8034,53.9206,260573.0
2018-03-15 15:30:00,55.21,55.28,55.13,55.17,363378.0,53.9206,53.989,53.8425,53.8815,363378.0
2018-03-16 09:30:00,55.31,55.9,55.27,55.57,569498.0,54.0183,54.5945,53.9792,54.2722,569498.0
2018-03-16 10:00:00,55.54,55.75,55.46,55.63,148575.0,54.2429,54.448,54.1648,54.3308,148575.0
2018-03-16 10:30:00,55.62,56.03,55.61,56.0,159714.0,54.321,54.7215,54.3113,54.6922,159714.0
2018-03-16 11:00:00,56.0,56.2,55.95,56.2,150661.0,54.6922,54.8875,54.6433,54.8875,150661.0
2018-03-16 11:30:00,56.21,56.24,55.97,55.97,245852.0,54.8973,54.9266,54.6629,54.6629,245852.0
2018-03-16 12:00:00,55.98,56.26,55.96,56.18,113863.0,54.6726,54.9461,54.6531,54.868,113863.0
2018-03-16 12:30:00,56.18,56.41,56.15,56.37,133432.0,54.868,55.0926,54.8387,55.0535,133432.0
2018-03-16 13:00:00,56.38,56.39,55.94,55.95,214533.0,55.0633,55.0731,54.6336,54.6433,214533.0
2018-03-16 13:30:00,55.93,56.04,55.81,55.94,134893.0,54.6238,54.7312,54.5066,54.6336,134893.0
2018-03-16 14:00:00,55.94,55.98,55.84,55.91,83145.0,54.6336,54.6726,54.5359,54.6043,83145.0
2018-03-16 14:30:00,55.91,55.92,55.74,55.75,145710.0,54.6043,54.614,54.4382,54.448,145710.0
2018-03-16 15:00:00,55.74,55.77,55.53,55.59,223606.0,54.4382,54.4675,54.2331,54.2917,223606.0
2018-03-16 15:30:00,55.59,55.63,55.39,55.39,820831.0,54.2917,54.3308,54.0964,54.0964,820831.0
2018-03-19 09:30:00,55.33,55.69,55.17,55.44,232855.0,54.0378,54.3894,53.8815,54.1452,232855.0
2018-03-19 10:00:00,55.45,55.54,55.26,55.46,136670.0,54.155,54.2429,53.9694,54.1648,136670.0
2018-03-19 10:30:00,55.44,55.53,54.95,54.98,182982.0,54.1452,54.2331,53.6667,53.696,182982.0
2018-03-19 11:00:00,54.97,54.97,54.57,54.81,239152.0,53.6862,53.6862,53.2956,53.53,239152.0
2018-03-19 11:30:00,54.82,54.9,54.6,54.7,136261.0,53.5397,53.6179,53.3249,53.4225,136261.0
2018-03-19 12:00:00,54.71,54.82,54.67,54.8,97989.0,53.4323,53.5397,53.3932,53.5202,97989.0
2018-03-19 12:30:00,54.81,54.82,54.51,54.56,127557.0,53.53,53.5397,53.237,53.2858,127557.0
2018-03-19 13:00:00,54.57,54.59,54.24,54.31,154533.0,53.2956,53.3151,52.9733,53.0416,154533.0
2018-03-19 13:30:00,54.32,54.6,54.26,54.5,170194.0,53.0514,53.3249,52.9928,53.2272,170194.0
2018-03-19 14:00:00,54.5,54.56,54.36,54.46,114986.0,53.2272,53.2858,53.0905,53.1881,114986.0
2018-03-19 14:30:00,54.47,54.47,54.19,54.39,101640.0,53.1979,53.1979,52.9244,53.1198,101640.0
2018-03-19 15:00:00,54.38,54.5,54.26,54.41,148731.0,53.11,53.2272,52.9928,53.1393,148731.0
2018-03-19 15:30:00,54.41,54.66,54.31,54.62,706750.0,53.1393,53.3835,53.0416,53.3444,706750.0
2018-03-20 09:30:00,54.93,54.98,54.67,54.91,164724.0,53.6472,53.696,53.3932,53.6276,164724.0
2018-03-20 10:00:00,54.92,55.18,54.87,55.17,102340.0,53.6374,53.8913,53.5886,53.8815,102340.0
2018-03-20 10:30:00,55.17,55.28,55.0,55.24,106524.0,53.8815,53.989,53.7155,53.9499,106524.0
2018-03-20 11:00:00,55.27,55.33,55.18,55.29,77210.0,53.9792,54.0378,53.8913,53.9987,77210.0
2018-03-20 11:30:00,55.3,55.5,55.08,55.29,206208.0,54.0085,54.2038,53.7937,53.9987,206208.0
2018-03-20 12:00:00,55.29,55.39,55.21,55.38,66537.0,53.9987,54.0964,53.9206,54.0866,66537.0
2018-03-20 12:30:00,55.35,55.46,55.29,55.4,49820.0,54.0573,54.1648,53.9987,54.1062,49820.0
2018-03-20 13:00:00,55.41,55.49,55.35,55.37,67500.0,54.1159,54.1941,54.0573,54.0769,67500.0
2018-03-20 13:30:00,55.36,55.4,55.2,55.25,83070.0,54.0671,54.1062,53.9108,53.9597,83070.0
2018-03-20 14:00:00,55.25,55.42,55.2,55.38,79926.0,53.9597,54.1257,53.9108,54.0866,79926.0
2018-03-20 14:30:00,55.38,55.51,55.34,55.41,89900.0,54.0866,54.2136,54.0476,54.1159,89900.0
2018-03-20 15:00:00,55.41,55.7,55.41,55.55,178598.0,54.1159,54.3992,54.1159,54.2527,178598.0
2018-03-20 15:30:00,55.53,55.55,55.3,55.33,520577.0,54.2331,54.2527,54.0085,54.0378,520577.0
2018-03-21 09:30:00,54.21,54.61,53.54,53.58,739538.0,52.944,53.3346,52.2896,52.3287,739538.0
2018-03-21 10:00:00,53.6,53.64,53.25,53.3,374554.0,52.3482,52.3873,52.0064,52.0552,374554.0
2018-03-21 10:30:00,53.29,53.71,53.16,53.54,297747.0,52.0455,52.4556,51.9185,52.2896,297747.0
2018-03-21 11:00:00,53.53,53.89,53.5,53.78,321123.0,52.2798,52.6314,52.2506,52.524,321123.0
2018-03-21 11:30:00,53.77,53.89,53.7,53.81,323879.0,52.5142,52.6314,52.4459,52.5533,323879.0
2018-03-21 12:00:00,53.8,53.87,53.73,53.86,211802.0,52.5435,52.6119,52.4752,52.6021,211802.0
2018-03-21 12:30:00,53.88,54.24,53.87,54.2,169957.0,52.6217,52.9733,52.6119,52.9342,169957.0
2018-03-21 13:00:00,54.2,54.21,54.05,54.07,121944.0,52.9342,52.944,52.7877,52.8072,121944.0
2018-03-21 13:30:00,54.09,54.32,54.04,54.04,103544.0,52.8268,53.0514,52.7779,52.7779,103544.0
2018-03-21 14:00:00,54.04,54.46,54.03,54.2,183347.0,52.7779,53.1881,52.7682,52.9342,183347.0
2018-03-21 14:30:00,54.22,54.32,53.94,54.11,141181.0,52.9537,53.0514,52.6803,52.8463,141181.0
2018-03-21 15:00:00,54.12,54.46,54.09,54.32,289460.0,52.8561,53.1881,52.8268,53.0514,289460.0
2018-03-21 15:30:00,54.33,54.44,54.07,54.09,599263.0,53.0612,53.1686,52.8072,52.8268,599263.0
2018-03-22 09:30:00,53.58,54.03,53.5,53.94,206972.0,52.3287,52.7682,52.2506,52.6803,206972.0
2018-03-22 10:00:00,53.92,54.18,53.76,54.06,155528.0,52.6607,52.9147,52.5045,52.7975,155528.0
2018-03-22 10:30:00,54.06,54.06,53.64,53.7,123716.0,52.7975,52.7975,52.3873,52.4459,123716.0
2018-03-22 11:00:00,53.7,53.86,53.26,53.37,341421.0,52.4459,52.6021,52.0162,52.1236,341421.0
2018-03-22 11:30:00,53.37,53.43,53.18,53.22,159775.0,52.1236,52.1822,51.938,51.9771,159775.0
2018-03-22 12:00:00,53.21,53.62,53.19,53.6,181138.0,51.9673,52.3677,51.9478,52.3482,181138.0
2018-03-22 12:30:00,53.58,53.65,53.45,53.52,193512.0,52.3287,52.397,52.2017,52.2701,193512.0
2018-03-22 13:00:00,53.49,53.54,53.31,53.5,275027.0,52.2408,52.2896,52.065,52.2506,275027.0
2018-03-22 13:30:00,53.51,53.59,53.35,53.39,437865.0,52.2603,52.3384,52.1041,52.1431,437865.0
2018-03-22 14:00:00,53.41,53.44,53.0,53.02,219858.0,52.1627,52.192,51.7622,51.7818,219858.0
2018-03-22 14:30:00,53.01,53.11,52.9,52.94,228887.0,51.772,51.8697,51.6646,51.7036,228887.0
2018-03-22 15:00:00,52.92,53.0,52.62,52.62,310199.0,51.6841,51.7622,51.3911,51.3911,310199.0
2018-03-22 15:30:00,52.62,52.71,52.29,52.31,839151.0,51.3911,51.479,51.0688,51.0883,839151.0
2018-03-23 09:30:00,52.63,53.1,52.28,52.32,260534.0,51.4009,51.8599,51.059,51.0981,260534.0
2018-03-23 10:00:00,52.31,52.6,52.3,52.47,133579.0,51.0883,51.3716,51.0786,51.2446,133579.0
2018-03-23 10:30:00,52.49,52.57,52.25,52.38,178083.0,51.2641,51.3423,51.0297,51.1567,178083.0
2018-03-23 11:00:00,52.37,52.46,52.25,52.26,78640.0,51.1469,51.2348,51.0297,51.0395,78640.0
2018-03-23 11:30:00,52.28,52.32,51.98,51.99,146285.0,51.059,51.0981,50.766,50.7758,146285.0
2018-03-23 12:00:00,51.99,52.17,51.99,52.14,134659.0,50.7758,50.9516,50.7758,50.9223,134659.0
2018-03-23 12:30:00,52.15,52.17,52.0,52.07,67485.0,50.9321,50.9516,50.7856,50.8539,67485.0
2018-03-23 13:00:00,52.06,52.19,51.99,52.14,163727.0,50.8442,50.9711,50.7758,50.9223,163727.0
2018-03-23 13:30:00,52.14,52.3,52.06,52.25,84078.0,50.9223,51.0786,50.8442,51.0297,84078.0
2018-03-23 14:00:00,52.25,52.3,51.78,51.84,159287.0,51.0297,51.0786,50.5707,50.6293,159287.0
2018-03-23 14:30:00,51.83,51.96,51.38,51.43,182512.0,50.6196,50.7465,50.1801,50.2289,182512.0
2018-03-23 15:00:00,51.42,51.59,51.23,51.33,300586.0,50.2191,50.3852,50.0336,50.1312,300586.0
2018-03-23 15:30:00,51.33,51.33,50.99,51.0,923184.0,50.1312,50.1312,49.7992,49.8089,923184.0
2018-03-26 09:30:00,51.94,51.94,51.37,51.56,326426.0,50.727,50.727,50.1703,50.3559,326426.0
2018-03-26 10:00:00,51.56,51.6,51.13,51.18,175082.0,50.3559,50.3949,49.9359,49.9847,175082.0
2018-03-26 10:30:00,51.15,51.18,50.92,50.96,255002.0,49.9554,49.9847,49.7308,49.7699,255002.0
2018-03-26 11:00:00,50.96,51.01,50.65,50.87,211804.0,49.7699,49.8187,49.4671,49.682,211804.0
2018-03-26 11:30:00,50.86,51.12,50.83,51.0,179379.0,49.6722,49.9261,49.6429,49.8089,179379.0
2018-03-26 12:00:00,51.02,51.28,50.89,51.15,100336.0,49.8285,50.0824,49.7015,49.9554,100336.0
2018-03-26 12:30:00,51.15,51.21,50.94,51.08,110129.0,49.9554,50.014,49.7503,49.8871,110129.0
2018-03-26 13:00:00,51.07,51.31,51.05,51.18,121060.0,49.8773,50.1117,49.8578,49.9847,121060.0
2018-03-26 13:30:00,51.17,51.44,51.11,51.36,119563.0,49.975,50.2387,49.9164,50.1605,119563.0
2018-03-26 14:00:00,51.35,51.75,51.34,51.71,116337.0,50.1508,50.5414,50.141,50.5024,116337.0
2018-03-26 14:30:00,51.7,51.78,51.57,51.59,98909.0,50.4926,50.5707,50.3656,50.3852,98909.0
2018-03-26 15:00:00,51.57,51.94,51.57,51.92,143605.0,50.3656,50.727,50.3656,50.7074,143605.0
2018-03-26 15:30:00,51.93,52.04,51.82,51.87,460783.0,50.7172,50.8246,50.6098,50.6586,460783.0
2018-03-27 09:30:00,52.3,52.34,52.0,52.31,265725.0,51.0786,51.1176,50.7856,51.0883,265725.0
2018-03-27 10:00:00,52.31,52.32,51.87,51.95,103485.0,51.0883,51.0981,50.6586,50.7367,103485.0
2018-03-27 10:30:00,51.97,52.19,51.81,52.0,75274.0,50.7563,50.9711,50.6,50.7856,75274.0
2018-03-27 11:00:00,52.0,52.03,51.89,52.0,80844.0,50.7856,50.8149,50.6782,50.7856,80844.0
2018-03-27 11:30:00,52.01,52.35,51.92,52.22,162638.0,50.7953,51.1274,50.7074,51.0004,162638.0
2018-03-27 12:00:00,52.23,52.26,52.13,52.19,63781.0,51.0102,51.0395,50.9125,50.9711,63781.0
2018-03-27 12:30:00,52.18,52.22,52.03,52.19,92506.0,50.9614,51.0004,50.8149,50.9711,92506.0
2018-03-27 13:00:00,52.2,52.28,52.12,52.13,51463.0,50.9809,51.059,50.9028,50.9125,51463.0
2018-03-27 13:30:00,52.13,52.16,51.67,51.81,73930.0,50.9125,50.9418,50.4633,50.6,73930.0
2018-03-27 14:00:00,51.8,51.83,51.54,51.55,117479.0,50.5903,50.6196,50.3363,50.3461,117479.0
2018-03-27 14:30:00,51.55,51.74,51.36,51.37,129561.0,50.3461,50.5317,50.1605,50.1703,129561.0
2018-03-27 15:00:00,51.36,51.39,50.89,50.94,242327.0,50.1605,50.1898,49.7015,49.7503,242327.0
2018-03-27 15:30:00,50.94,50.99,50.55,50.9,711642.0,49.7503,49.7992,49.3694,49.7113,711642.0
2018-03-28 09:30:00,50.9,51.25,50.66,51.19,207843.0,49.7113,50.0531,49.4769,49.9945,207843.0
2018-03-28 10:00:00,51.18,51.27,50.59,50.82,239495.0,49.9847,50.0726,49.4085,49.6331,239495.0
2018-03-28 10:30:00,50.83,50.92,50.05,50.43,240178.0,49.6429,49.7308,48.8811,49.2522,240178.0
2018-03-28 11:00:00,50.46,50.82,50.31,50.5,330260.0,49.2815,49.6331,49.1351,49.3206,330260.0
2018-03-28 11:30:00,50.52,50.95,50.33,50.77,122763.0,49.3401,49.7601,49.1546,49.5843,122763.0
2018-03-28 12:00:00,50.77,51.25,50.7,50.85,247056.0,49.5843,50.0531,49.5159,49.6624,247056.0
2018-03-28 12:30:00,50.85,51.08,50.64,50.64,117348.0,49.6624,49.8871,49.4573,49.4573,117348.0
2018-03-28 13:00:00,50.63,50.78,50.45,50.69,171421.0,49.4476,49.5941,49.2718,49.5062,171421.0
2018-03-28 13:30:00,50.7,50.83,50.45,50.61,145880.0,49.5159,49.6429,49.2718,49.428,145880.0
2018-03-28 14:00:00,50.64,50.95,50.48,50.62,169717.0,49.4573,49.7601,49.3011,49.4378,169717.0
2018-03-28 14:30:00,50.58,50.93,50.55,50.63,173748.0,49.3987,49.7406,49.3694,49.4476,173748.0
2018-03-28 15:00:00,50.62,50.74,50.28,50.74,254373.0,49.4378,49.555,49.1058,49.555,254373.0
2018-03-28 15:30:00,50.73,50.95,50.61,50.85,769483.0,49.5452,49.7601,49.428,49.6624,769483.0
2018-03-29 09:30:00,51.3,51.41,51.03,51.29,184010.0,50.1019,50.2094,49.8382,50.0922,184010.0
2018-03-29 10:00:00,51.31,51.57,51.3,51.45,105349.0,50.1117,50.3656,50.1019,50.2484,105349.0
2018-03-29 10:30:00,51.45,51.79,51.36,51.75,87621.0,50.2484,50.5805,50.1605,50.5414,87621.0
2018-03-29 11:00:00,51.75,51.89,51.43,51.6,141879.0,50.5414,50.6782,50.2289,50.3949,141879.0
2018-03-29 11:30:00,51.61,51.77,51.37,51.71,108511.0,50.4047,50.561,50.1703,50.5024,108511.0
2018-03-29 12:00:00,51.73,51.83,51.54,51.79,78609.0,50.5219,50.6196,50.3363,50.5805,78609.0
2018-03-29 12:30:00,51.81,51.89,51.74,51.84,92988.0,50.6,50.6782,50.5317,50.6293,92988.0
2018-03-29 13:00:00,51.84,51.9,51.64,51.89,104094.0,50.6293,50.6879,50.434,50.6782,104094.0
2018-03-29 13:30:00,51.89,52.07,51.83,51.94,141146.0,50.6782,50.8539,50.6196,50.727,141146.0
2018-03-29 14:00:00,51.94,52.08,51.83,52.0,85262.0,50.727,50.8637,50.6196,50.7856,85262.0
2018-03-29 14:30:00,52.01,52.27,51.98,52.17,158731.0,50.7953,51.0493,50.766,50.9516,158731.0
2018-03-29 15:00:00,52.17,52.44,52.07,52.16,271551.0,50.9516,51.2153,50.8539,50.9418,271551.0
2018-03-29 15:30:00,52.15,52.2,51.88,51.96,579111.0,50.9321,50.9809,50.6684,50.7465,579111.0
2018-04-02 09:30:00,51.77,51.92,51.11,51.2,228132.0,50.561,50.7074,49.9164,50.0043,228132.0
2018-04-02 10:00:00,51.2,51.24,50.74,50.78,169313.0,50.0043,50.0433,49.555,49.5941,169313.0
2018-04-02 10:30:00,50.74,50.75,50.21,50.33,190826.0,49.555,49.5648,49.0374,49.1546,190826.0
2018-04-02 11:00:00,50.33,50.34,50.03,50.32,174182.0,49.1546,49.1643,48.8616,49.1448,174182.0
2018-04-02 11:30:00,50.32,50.36,49.69,50.03,230951.0,49.1448,49.1839,48.5295,48.8616,230951.0
2018-04-02 12:00:00,50.04,50.12,49.71,49.71,221586.0,48.8714,48.9495,48.5491,48.5491,221586.0
2018-04-02 12:30:00,49.7,49.9,49.7,49.75,124879.0,48.5393,48.7346,48.5393,48.5881,124879.0
2018-04-02 13:00:00,49.76,49.81,49.48,49.52,159464.0,48.5979,48.6467,48.3244,48.3635,159464.0
2018-04-02 13:30:00,49.51,49.61,49.05,49.12,190011.0,48.3537,48.4514,47.9045,47.9728,190011.0
2018-04-02 14:00:00,49.11,49.44,48.96,49.26,159211.0,47.9631,48.2854,47.8166,48.1096,159211.0
2018-04-02 14:30:00,49.25,49.42,49.09,49.41,161848.0,48.0998,48.2658,47.9435,48.2561,161848.0
2018-04-02 15:00:00,49.41,49.51,49.22,49.29,306816.0,48.2561,48.3537,48.0705,48.1389,306816.0
2018-04-02 15:30:00,49.29,49.83,49.24,49.78,623141.0,48.1389,48.6663,48.09,48.6174,623141.0
2018-04-03 09:30:00,50.23,50.62,50.02,50.09,285002.0,49.0569,49.4378,48.8518,48.9202,285002.0
2018-04-03 10:00:00,50.11,50.13,49.57,49.79,263261.0,48.9397,48.9593,48.4123,48.6272,263261.0
2018-04-03 10:30:00,49.84,50.49,49.78,50.43,165395.0,48.676,49.3108,48.6174,49.2522,165395.0
2018-04-03 11:00:00,50.43,50.88,50.4,50.77,156138.0,49.2522,49.6917,49.2229,49.5843,156138.0
2018-04-03 11:30:00,50.77,50.93,50.56,50.58,163470.0,49.5843,49.7406,49.3792,49.3987,163470.0
2018-04-03 12:00:00,50.58,50.78,50.45,50.6,94576.0,49.3987,49.5941,49.2718,49.4183,94576.0
2018-04-03 12:30:00,50.57,50.83,50.56,50.79,131788.0,49.389,49.6429,49.3792,49.6038,131788.0
2018-04-03 13:00:00,50.77,51.05,50.59,50.93,150550.0,49.5843,49.8578,49.4085,49.7406,150550.0
2018-04-03 13:30:00,50.92,51.0,50.77,50.95,74430.0,49.7308,49.8089,49.5843,49.7601,74430.0
2018-04-03 14:00:00,50.96,50.98,50.59,50.89,164790.0,49.7699,49.7894,49.4085,49.7015,164790.0
2018-04-03 14:30:00,50.88,51.18,50.7,51.14,246158.0,49.6917,49.9847,49.5159,49.9457,246158.0
2018-04-03 15:00:00,51.12,51.54,51.08,51.54,430159.0,49.9261,50.3363,49.8871,50.3363,430159.0
2018-04-03 15:30:00,51.55,51.55,51.21,51.47,556826.0,50.3461,50.3461,50.014,50.268,556826.0
2018-04-04 09:30:00,50.6,51.17,50.56,50.9,251457.0,49.4183,49.975,49.3792,49.7113,251457.0
2018-04-04 10:00:00,50.9,50.95,50.61,50.61,174212.0,49.7113,49.7601,49.428,49.428,174212.0
2018-04-04 10:30:00,50.63,50.99,50.51,50.83,158345.0,49.4476,49.7992,49.3304,49.6429,158345.0
2018-04-04 11:00:00,50.83,51.13,50.76,51.02,133105.0,49.6429,49.9359,49.5745,49.8285,133105.0
2018-04-04 11:30:00,51.01,51.26,50.97,51.11,75327.0,49.8187,50.0629,49.7796,49.9164,75327.0
2018-04-04 12:00:00,51.09,51.43,50.98,51.39,119098.0,49.8968,50.2289,49.7894,50.1898,119098.0
2018-04-04 12:30:00,51.41,51.55,51.34,51.46,83111.0,50.2094,50.3461,50.141,50.2582,83111.0
2018-04-04 13:00:00,51.45,51.47,51.05,51.17,118134.0,50.2484,50.268,49.8578,49.975,118134.0
2018-04-04 13:30:00,51.16,51.26,51.02,51.09,85769.0,49.9652,50.0629,49.8285,49.8968,85769.0
2018-04-04 14:00:00,51.11,51.58,51.11,51.56,130751.0,49.9164,50.3754,49.9164,50.3559,130751.0
2018-04-04 14:30:00,51.56,51.77,51.39,51.69,93320.0,50.3559,50.561,50.1898,50.4828,93320.0
2018-04-04 15:00:00,51.68,51.9,51.56,51.9,234188.0,50.4731,50.6879,50.3559,50.6879,234188.0
2018-04-04 15:30:00,51.91,52.1,51.74,51.99,466451.0,50.6977,50.8832,50.5317,50.7758,466451.0
2018-04-05 09:30:00,52.5,52.5,51.83,52.04,274027.0,51.2739,51.2739,50.6196,50.8246,274027.0
2018-04-05 10:00:00,52.04,52.45,52.04,52.4,114601.0,50.8246,51.2251,50.8246,51.1762,114601.0
2018-04-05 10:30:00,52.39,52.58,52.35,52.36,122129.0,51.1665,51.352,51.1274,51.1372,122129.0
2018-04-05 11:00:00,52.39,53.04,52.39,53.0,167405.0,51.1665,51.8013,51.1665,51.7622,167405.0
2018-04-05 11:30:00,52.99,53.08,52.89,53.05,176109.0,51.7525,51.8404,51.6548,51.8111,176109.0
2018-04-05 12:00:00,53.06,53.07,52.85,52.88,109580.0,51.8208,51.8306,51.6157,51.645,109580.0
2018-04-05 12:30:00,52.89,52.91,52.67,52.68,145423.0,51.6548,51.6743,51.4399,51.4497,145423.0
2018-04-05 13:00:00,52.68,52.77,52.34,52.38,113990.0,51.4497,51.5376,51.1176,51.1567,113990.0
2018-04-05 13:30:00,52.39,52.55,52.3,52.49,109658.0,51.1665,51.3227,51.0786,51.2641,109658.0
2018-04-05 14:00:00,52.49,52.58,52.37,52.38,100136.0,51.2641,51.352,51.1469,51.1567,100136.0
2018-04-05 14:30:00,52.38,52.55,52.38,52.48,316890.0,51.1567,51.3227,51.1567,51.2544,316890.0
2018-04-05 15:00:00,52.48,52.64,52.35,52.38,180883.0,51.2544,51.4106,51.1274,51.1567,180883.0
2018-04-05 15:30:00,52.39,52.39,52.12,52.13,511934.0,51.1665,51.1665,50.9028,50.9125,511934.0
2018-04-06 09:30:00,51.71,51.96,51.37,51.7,249537.0,50.5024,50.7465,50.1703,50.4926,249537.0
2018-04-06 10:00:00,51.71,51.8,51.52,51.53,115222.0,50.5024,50.5903,50.3168,50.3266,115222.0
2018-04-06 10:30:00,51.53,51.57,51.0,51.07,251904.0,50.3266,50.3656,49.8089,49.8773,251904.0
2018-04-06 11:00:00,51.04,51.11,50.88,50.88,157317.0,49.848,49.9164,49.6917,49.6917,157317.0
2018-04-06 11:30:00,50.89,51.27,50.85,51.15,131552.0,49.7015,50.0726,49.6624,49.9554,131552.0
2018-04-06 12:00:00,51.15,51.15,50.84,50.84,118750.0,49.9554,49.9554,49.6527,49.6527,118750.0
2018-04-06 12:30:00,50.84,51.16,50.83,51.14,147245.0,49.6527,49.9652,49.6429,49.9457,147245.0
2018-04-06 13:00:00,51.14,51.14,50.82,50.93,100327.0,49.9457,49.9457,49.6331,49.7406,100327.0
2018-04-06 13:30:00,50.92,50.97,50.37,50.38,146637.0,49.7308,49.7796,49.1936,49.2034,146637.0
2018-04-06 14:00:00,50.38,50.44,50.19,50.23,229753.0,49.2034,49.262,49.0179,49.0569,229753.0
2018-04-06 14:30:00,50.22,50.3,49.81,49.89,210896.0,49.0472,49.1253,48.6467,48.7249,210896.0
2018-04-06 15:00:00,49.9,50.35,49.88,50.08,383081.0,48.7346,49.1741,48.7151,48.9104,383081.0
2018-04-06 15:30:00,50.07,50.47,50.01,50.29,787904.0,48.9007,49.2913,48.8421,49.1155,787904.0
2018-04-09 09:30:00,50.5,50.86,50.01,50.33,444169.0,49.3206,49.6722,48.8421,49.1546,444169.0
2018-04-09 10:00:00,50.33,50.38,49.78,50.0,308095.0,49.1546,49.2034,48.6174,48.8323,308095.0
2018-04-09 10:30:00,50.01,50.15,49.74,49.88,330720.0,48.8421,48.9788,48.5784,48.7151,330720.0
2018-04-09 11:00:00,49.89,50.2,49.81,50.11,210888.0,48.7249,49.0276,48.6467,48.9397,210888.0
2018-04-09 11:30:00,50.1,50.55,50.0,50.55,207878.0,48.93,49.3694,48.8323,49.3694,207878.0
2018-04-09 12:00:00,50.54,50.55,50.35,50.39,115587.0,49.3597,49.3694,49.1741,49.2132,115587.0
2018-04-09 12:30:00,50.38,50.52,50.34,50.47,84533.0,49.2034,49.3401,49.1643,49.2913,84533.0
2018-04-09 13:00:00,50.48,50.67,50.46,50.58,115057.0,49.3011,49.4866,49.2815,49.3987,115057.0
2018-04-09 13:30:00,50.6,50.75,50.58,50.65,88117.0,49.4183,49.5648,49.3987,49.4671,88117.0
2018-04-09 14:00:00,50.65,50.75,50.55,50.6,84843.0,49.4671,49.5648,49.3694,49.4183,84843.0
2018-04-09 14:30:00,50.6,50.66,50.39,50.44,122168.0,49.4183,49.4769,49.2132,49.262,122168.0
2018-04-09 15:00:00,50.44,50.47,50.2,50.32,209778.0,49.262,49.2913,49.0276,49.1448,209778.0
2018-04-09 15:30:00,50.32,50.36,49.74,49.82,473707.0,49.1448,49.1839,48.5784,48.6565,473707.0
2018-04-10 09:30:00,50.52,50.57,48.42,48.57,1134498.0,49.3401,49.389,47.2892,47.4357,1134498.0
2018-04-10 10:00:00,48.58,49.11,48.33,48.94,1114313.0,47.4455,47.9631,47.2013,47.797,1114313.0
2018-04-10 10:30:00,48.95,49.04,48.43,48.47,731029.0,47.8068,47.8947,47.299,47.338,731029.0
2018-04-10 11:00:00,48.48,48.53,48.23,48.28,628455.0,47.3478,47.3966,47.1036,47.1525,628455.0
2018-04-10 11:30:00,48.28,48.3,47.64,48.02,1019542.0,47.1525,47.172,46.5274,46.8985,1019542.0
2018-04-10 12:00:00,48.02,48.03,47.28,47.38,885964.0,46.8985,46.9083,46.1758,46.2735,885964.0
2018-04-10 12:30:00,47.38,47.76,47.33,47.42,664168.0,46.2735,46.6446,46.2246,46.3125,664168.0
2018-04-10 13:00:00,47.42,47.55,47.25,47.29,481054.0,46.3125,46.4395,46.1465,46.1856,481054.0
2018-04-10 13:30:00,47.3,47.76,47.21,47.59,581730.0,46.1953,46.6446,46.1074,46.4786,581730.0
2018-04-10 14:00:00,47.59,47.81,47.39,47.67,668073.0,46.4786,46.6934,46.2832,46.5567,668073.0
2018-04-10 14:30:00,47.68,47.72,47.41,47.64,647934.0,46.5665,46.6055,46.3028,46.5274,647934.0
2018-04-10 15:00:00,47.65,47.69,47.42,47.62,737543.0,46.5372,46.5762,46.3125,46.5079,737543.0
2018-04-10 15:30:00,47.62,47.62,47.3,47.46,1690061.0,46.5079,46.5079,46.1953,46.3516,1690061.0
2018-04-11 09:30:00,47.15,47.35,46.8,47.09,628820.0,46.0488,46.2442,45.707,45.9903,628820.0
2018-04-11 10:00:00,47.08,47.21,46.82,47.19,313599.0,45.9805,46.1074,45.7266,46.0879,313599.0
2018-04-11 10:30:00,47.19,47.46,47.0,47.01,338406.0,46.0879,46.3516,45.9024,45.9121,338406.0
2018-04-11 11:00:00,47.01,47.03,46.75,46.76,598838.0,45.9121,45.9317,45.6582,45.668,598838.0
2018-04-11 11:30:00,46.77,46.89,46.54,46.84,534508.0,45.6777,45.7949,45.4531,45.7461,534508.0
2018-04-11 12:00:00,46.85,46.98,46.46,46.5,375944.0,45.7559,45.8828,45.375,45.414,375944.0
2018-04-11 12:30:00,46.5,46.5,46.0,46.24,628806.0,45.414,45.414,44.9257,45.1601,628806.0
2018-04-11 13:00:00,46.24,46.39,46.02,46.15,352963.0,45.1601,45.3066,44.9452,45.0722,352963.0
2018-04-11 13:30:00,46.16,46.21,46.02,46.16,230471.0,45.082,45.1308,44.9452,45.082,230471.0
2018-04-11 14:00:00,46.16,46.22,45.87,45.92,625199.0,45.082,45.1406,44.7987,44.8476,625199.0
2018-04-11 14:30:00,45.91,46.06,45.65,45.86,746756.0,44.8378,44.9843,44.5839,44.789,746756.0
2018-04-11 15:00:00,45.86,45.87,45.58,45.6,758528.0,44.789,44.7987,44.5155,44.535,758528.0
2018-04-11 15:30:00,45.61,45.7,45.37,45.39,1841166.0,44.5448,44.6327,44.3104,44.33,1841166.0
2018-04-12 09:30:00,46.17,46.48,45.5,46.19,1353778.0,45.0917,45.3945,44.4374,45.1113,1353778.0
2018-04-12 10:00:00,46.19,46.69,45.93,46.6,667410.0,45.1113,45.5996,44.8573,45.5117,667410.0
2018-04-12 10:30:00,46.6,46.71,46.22,46.5,679454.0,45.5117,45.6191,45.1406,45.414,679454.0
2018-04-12 11:00:00,46.49,46.73,46.43,46.57,333905.0,45.4043,45.6387,45.3457,45.4824,333905.0
2018-04-12 11:30:00,46.56,46.63,46.39,46.41,270238.0,45.4726,45.541,45.3066,45.3261,270238.0
2018-04-12 12:00:00,46.42,46.61,46.36,46.52,159593.0,45.3359,45.5215,45.2773,45.4336,159593.0
2018-04-12 12:30:00,46.52,46.52,46.3,46.39,145358.0,45.4336,45.4336,45.2187,45.3066,145358.0
2018-04-12 13:00:00,46.38,46.43,45.88,45.97,265876.0,45.2968,45.3457,44.8085,44.8964,265876.0
2018-04-12 13:30:00,45.97,46.77,45.96,46.59,397445.0,44.8964,45.6777,44.8866,45.5019,397445.0
2018-04-12 14:00:00,46.58,46.78,46.52,46.62,220812.0,45.4922,45.6875,45.4336,45.5312,220812.0
2018-04-12 14:30:00,46.63,46.66,46.44,46.64,235602.0,45.541,45.5703,45.3554,45.5508,235602.0
2018-04-12 15:00:00,46.64,46.74,46.49,46.72,235601.0,45.5508,45.6484,45.4043,45.6289,235601.0
2018-04-12 15:30:00,46.71,46.8,46.51,46.57,794516.0,45.6191,45.707,45.4238,45.4824,794516.0
2018-04-13 09:30:00,46.75,47.05,46.3,46.33,520332.0,45.6582,45.9512,45.2187,45.248,520332.0
2018-04-13 10:00:00,46.31,46.31,45.82,45.94,492437.0,45.2285,45.2285,44.7499,44.8671,492437.0
2018-04-13 10:30:00,45.96,46.27,45.75,46.0,357292.0,44.8866,45.1894,44.6815,44.9257,357292.0
2018-04-13 11:00:00,45.99,46.37,45.77,46.35,407150.0,44.9159,45.2871,44.7011,45.2675,407150.0
2018-04-13 11:30:00,46.36,46.54,46.2,46.39,251277.0,45.2773,45.4531,45.121,45.3066,251277.0
2018-04-13 12:00:00,46.38,46.43,46.1,46.15,192865.0,45.2968,45.3457,45.0234,45.0722,192865.0
2018-04-13 12:30:00,46.14,46.15,45.93,46.0,114720.0,45.0624,45.0722,44.8573,44.9257,114720.0
2018-04-13 13:00:00,46.0,46.08,45.92,46.03,124947.0,44.9257,45.0038,44.8476,44.955,124947.0
2018-04-13 13:30:00,46.03,46.03,45.8,45.89,216224.0,44.955,44.955,44.7304,44.8183,216224.0
2018-04-13 14:00:00,45.89,45.92,45.75,45.86,165440.0,44.8183,44.8476,44.6815,44.789,165440.0
2018-04-13 14:30:00,45.85,46.01,45.83,45.9,243661.0,44.7792,44.9355,44.7597,44.828,243661.0
2018-04-13 15:00:00,45.9,45.98,45.77,45.86,289966.0,44.828,44.9062,44.7011,44.789,289966.0
2018-04-13 15:30:00,45.86,45.93,45.75,45.87,1021301.0,44.789,44.8573,44.6815,44.7987,1021301.0
2018-04-16 09:30:00,46.13,46.5,45.81,45.96,424034.0,45.0527,45.414,44.7401,44.8866,424034.0
2018-04-16 10:00:00,45.98,46.67,45.96,46.65,399416.0,44.9062,45.5801,44.8866,45.5605,399416.0
2018-04-16 10:30:00,46.67,46.85,46.49,46.61,480952.0,45.5801,45.7559,45.4043,45.5215,480952.0
2018-04-16 11:00:00,46.61,46.73,46.56,46.67,367958.0,45.5215,45.6387,45.4726,45.5801,367958.0
2018-04-16 11:30:00,46.66,46.69,46.49,46.61,184990.0,45.5703,45.5996,45.4043,45.5215,184990.0
2018-04-16 12:00:00,46.62,46.78,46.59,46.61,140971.0,45.5312,45.6875,45.5019,45.5215,140971.0
2018-04-16 12:30:00,46.61,46.78,46.6,46.71,130980.0,45.5215,45.6875,45.5117,45.6191,130980.0
2018-04-16 13:00:00,46.71,46.86,46.71,46.8,145004.0,45.6191,45.7656,45.6191,45.707,145004.0
2018-04-16 13:30:00,46.81,46.94,46.76,46.83,318986.0,45.7168,45.8438,45.668,45.7363,318986.0
2018-04-16 14:00:00,46.83,46.85,46.66,46.73,150477.0,45.7363,45.7559,45.5703,45.6387,150477.0
2018-04-16 14:30:00,46.73,46.86,46.69,46.71,159972.0,45.6387,45.7656,45.5996,45.6191,159972.0
2018-04-16 15:00:00,46.72,46.76,46.52,46.58,163328.0,45.6289,45.668,45.4336,45.4922,163328.0
2018-04-16 15:30:00,46.57,46.6,46.36,46.4,783784.0,45.4824,45.5117,45.2773,45.3164,783784.0
2018-04-17 09:30:00,46.73,47.03,46.01,46.19,732777.0,45.6387,45.9317,44.9355,45.1113,732777.0
2018-04-17 10:00:00,46.2,46.28,46.07,46.22,350412.0,45.121,45.1992,44.9941,45.1406,350412.0
2018-04-17 10:30:00,46.23,46.3,45.92,45.98,566419.0,45.1503,45.2187,44.8476,44.9062,566419.0
2018-04-17 11:00:00,45.97,46.02,45.85,45.95,382868.0,44.8964,44.9452,44.7792,44.8769,382868.0
2018-04-17 11:30:00,45.95,46.11,45.9,45.98,418099.0,44.8769,45.0331,44.828,44.9062,418099.0
2018-04-17 12:00:00,45.98,46.19,45.93,46.1,391675.0,44.9062,45.1113,44.8573,45.0234,391675.0
2018-04-17 12:30:00,46.1,46.15,45.91,45.95,181000.0,45.0234,45.0722,44.8378,44.8769,181000.0
2018-04-17 13:00:00,45.94,46.01,45.74,45.83,308238.0,44.8671,44.9355,44.6718,44.7597,308238.0
2018-04-17 13:30:00,45.83,45.89,45.71,45.88,219625.0,44.7597,44.8183,44.6425,44.8085,219625.0
2018-04-17 14:00:00,45.88,45.94,45.75,45.91,225283.0,44.8085,44.8671,44.6815,44.8378,225283.0
2018-04-17 14:30:00,45.91,46.06,45.89,45.93,162306.0,44.8378,44.9843,44.8183,44.8573,162306.0
2018-04-17 15:00:00,45.93,45.94,45.62,45.88,394965.0,44.8573,44.8671,44.5546,44.8085,394965.0
2018-04-17 15:30:00,45.87,46.0,45.74,45.75,1378695.0,44.7987,44.9257,44.6718,44.6815,1378695.0
2018-04-18 09:30:00,46.51,46.93,46.05,46.64,1014500.0,45.4238,45.834,44.9745,45.5508,1014500.0
2018-04-18 10:00:00,46.6,46.8,46.47,46.65,371512.0,45.5117,45.707,45.3847,45.5605,371512.0
2018-04-18 10:30:00,46.66,47.28,46.6,47.16,652271.0,45.5703,46.1758,45.5117,46.0586,652271.0
2018-04-18 11:00:00,47.15,47.86,47.09,47.85,679668.0,46.0488,46.7423,45.9903,46.7325,679668.0
2018-04-18 11:30:00,47.85,48.0,47.58,47.77,933083.0,46.7325,46.879,46.4688,46.6544,933083.0
2018-04-18 12:00:00,47.79,47.92,47.71,47.84,217782.0,46.6739,46.8009,46.5958,46.7227,217782.0
2018-04-18 12:30:00,47.83,47.99,47.8,47.82,230387.0,46.713,46.8692,46.6837,46.7032,230387.0
2018-04-18 13:00:00,47.82,48.19,47.81,48.14,434501.0,46.7032,47.0646,46.6934,47.0157,434501.0
2018-04-18 13:30:00,48.13,48.38,48.1,48.24,335217.0,47.006,47.2501,46.9767,47.1134,335217.0
2018-04-18 14:00:00,48.23,48.25,47.98,48.03,436900.0,47.1036,47.1232,46.8595,46.9083,436900.0
2018-04-18 14:30:00,48.04,48.1,47.92,47.97,327083.0,46.9181,46.9767,46.8009,46.8497,327083.0
2018-04-18 15:00:00,47.99,48.1,47.98,48.01,368470.0,46.8692,46.9767,46.8595,46.8888,368470.0
2018-04-18 15:30:00,48.0,48.08,47.74,47.77,1385380.0,46.879,46.9571,46.6251,46.6544,1385380.0
2018-04-19 09:30:00,47.53,47.64,47.02,47.27,470747.0,46.42,46.5274,45.9219,46.166,470747.0
2018-04-19 10:00:00,47.27,47.73,47.02,47.73,468387.0,46.166,46.6153,45.9219,46.6153,468387.0
2018-04-19 10:30:00,47.73,47.77,47.28,47.33,268161.0,46.6153,46.6544,46.1758,46.2246,268161.0
2018-04-19 11:00:00,47.31,47.31,46.84,47.09,441617.0,46.2051,46.2051,45.7461,45.9903,441617.0
2018-04-19 11:30:00,47.11,47.12,46.62,46.63,370102.0,46.0098,46.0195,45.5312,45.541,370102.0
2018-04-19 12:00:00,46.62,46.73,46.49,46.61,236265.0,45.5312,45.6387,45.4043,45.5215,236265.0
2018-04-19 12:30:00,46.62,46.82,46.56,46.62,233388.0,45.5312,45.7266,45.4726,45.5312,233388.0
2018-04-19 13:00:00,46.64,46.69,46.41,46.41,183625.0,45.5508,45.5996,45.3261,45.3261,183625.0
2018-04-19 13:30:00,46.41,46.66,46.41,46.55,197939.0,45.3261,45.5703,45.3261,45.4629,197939.0
2018-04-19 14:00:00,46.54,46.65,46.49,46.6,214591.0,45.4531,45.5605,45.4043,45.5117,214591.0
2018-04-19 14:30:00,46.59,46.77,46.44,46.72,246590.0,45.5019,45.6777,45.3554,45.6289,246590.0
2018-04-19 15:00:00,46.72,46.74,46.58,46.63,182919.0,45.6289,45.6484,45.4922,45.541,182919.0
2018-04-19 15:30:00,46.63,46.88,46.53,46.87,799200.0,45.541,45.7852,45.4433,45.7754,799200.0
2018-04-20 09:30:00,46.9,47.24,46.67,47.06,745487.0,45.8047,46.1367,45.5801,45.961,745487.0
2018-04-20 10:00:00,47.06,47.07,46.53,46.69,394179.0,45.961,45.9707,45.4433,45.5996,394179.0
2018-04-20 10:30:00,46.68,47.15,46.66,46.77,567319.0,45.5898,46.0488,45.5703,45.6777,567319.0
2018-04-20 11:00:00,46.76,46.84,46.59,46.72,312705.0,45.668,45.7461,45.5019,45.6289,312705.0
2018-04-20 11:30:00,46.73,46.9,46.71,46.8,184223.0,45.6387,45.8047,45.6191,45.707,184223.0
2018-04-20 12:00:00,46.8,46.85,46.67,46.7,126682.0,45.707,45.7559,45.5801,45.6094,126682.0
2018-04-20 12:30:00,46.7,46.7,46.43,46.58,247561.0,45.6094,45.6094,45.3457,45.4922,247561.0
2018-04-20 13:00:00,46.58,46.79,46.51,46.78,184147.0,45.4922,45.6973,45.4238,45.6875,184147.0
2018-04-20 13:30:00,46.77,46.92,46.68,46.7,158967.0,45.6777,45.8242,45.5898,45.6094,158967.0
2018-04-20 14:00:00,46.69,46.81,46.57,46.77,211120.0,45.5996,45.7168,45.4824,45.6777,211120.0
2018-04-20 14:30:00,46.76,46.77,46.53,46.54,178700.0,45.668,45.6777,45.4433,45.4531,178700.0
2018-04-20 15:00:00,46.55,46.76,46.48,46.71,308427.0,45.4629,45.668,45.3945,45.6191,308427.0
2018-04-20 15:30:00,46.7,46.79,46.56,46.77,688589.0,45.6094,45.6973,45.4726,45.6777,688589.0
2018-04-23 09:30:00,46.85,47.03,46.56,46.73,464142.0,45.7559,45.9317,45.4726,45.6387,464142.0
2018-04-23 10:00:00,46.74,46.99,46.68,46.8,190066.0,45.6484,45.8926,45.5898,45.707,190066.0
2018-04-23 10:30:00,46.8,46.89,46.63,46.87,128516.0,45.707,45.7949,45.541,45.7754,128516.0
2018-04-23 11:00:00,46.87,47.19,46.83,47.07,158782.0,45.7754,46.0879,45.7363,45.9707,158782.0
2018-04-23 11:30:00,47.07,47.1,46.91,47.06,113127.0,45.9707,46.0,45.8145,45.961,113127.0
2018-04-23 12:00:00,47.07,47.14,46.78,46.8,155565.0,45.9707,46.0391,45.6875,45.707,155565.0
2018-04-23 12:30:00,46.81,46.82,46.62,46.69,143683.0,45.7168,45.7266,45.5312,45.5996,143683.0
2018-04-23 13:00:00,46.7,46.71,46.42,46.44,150202.0,45.6094,45.6191,45.3359,45.3554,150202.0
2018-04-23 13:30:00,46.43,46.43,46.29,46.29,115572.0,45.3457,45.3457,45.2089,45.2089,115572.0
2018-04-23 14:00:00,46.3,46.35,46.12,46.25,267538.0,45.2187,45.2675,45.0429,45.1699,267538.0
2018-04-23 14:30:00,46.24,46.38,46.13,46.26,329350.0,45.1601,45.2968,45.0527,45.1796,329350.0
2018-04-23 15:00:00,46.25,46.52,46.25,46.47,251028.0,45.1699,45.4336,45.1699,45.3847,251028.0
2018-04-23 15:30:00,46.47,46.7,46.37,46.68,532868.0,45.3847,45.6094,45.2871,45.5898,532868.0
2018-04-24 09:30:00,46.72,47.17,46.42,46.72,534107.0,45.6289,46.0684,45.3359,45.6289,534107.0
2018-04-24 10:00:00,46.7,47.0,46.62,46.66,205601.0,45.6094,45.9024,45.5312,45.5703,205601.0
2018-04-24 10:30:00,46.64,46.78,46.43,46.56,167578.0,45.5508,45.6875,45.3457,45.4726,167578.0
2018-04-24 11:00:00,46.56,46.83,46.51,46.81,179431.0,45.4726,45.7363,45.4238,45.7168,179431.0
2018-04-24 11:30:00,46.84,46.85,46.6,46.6,90752.0,45.7461,45.7559,45.5117,45.5117,90752.0
2018-04-24 12:00:00,46.6,46.62,46.18,46.27,219780.0,45.5117,45.5312,45.1015,45.1894,219780.0
2018-04-24 12:30:00,46.26,46.29,45.94,45.95,183071.0,45.1796,45.2089,44.8671,44.8769,183071.0
2018-04-24 13:00:00,45.93,46.12,45.89,45.95,166838.0,44.8573,45.0429,44.8183,44.8769,166838.0
2018-04-24 13:30:00,45.94,45.94,45.22,45.3,293474.0,44.8671,44.8671,44.1639,44.2421,293474.0
2018-04-24 14:00:00,45.3,45.71,45.11,45.54,329919.0,44.2421,44.6425,44.0565,44.4764,329919.0
2018-04-24 14:30:00,45.51,45.77,45.49,45.68,237641.0,44.4472,44.7011,44.4276,44.6132,237641.0
2018-04-24 15:00:00,45.68,45.92,45.67,45.78,208062.0,44.6132,44.8476,44.6034,44.7108,208062.0
2018-04-24 15:30:00,45.77,45.81,45.56,45.69,503278.0,44.7011,44.7401,44.496,44.6229,503278.0
2018-04-25 09:30:00,45.67,45.9,43.89,44.37,1099035.0,44.6034,44.828,42.865,43.3338,1099035.0
2018-04-25 10:00:00,44.35,45.35,44.26,45.21,609612.0,43.3142,44.2909,43.2263,44.1542,609612.0
2018-04-25 10:30:00,45.23,45.4,44.74,44.89,352581.0,44.1737,44.3397,43.6951,43.8416,352581.0
2018-04-25 11:00:00,44.89,45.36,44.8,45.3,268552.0,43.8416,44.3007,43.7537,44.2421,268552.0
2018-04-25 11:30:00,45.32,45.33,44.72,44.74,215608.0,44.2616,44.2714,43.6756,43.6951,215608.0
2018-04-25 12:00:00,44.73,45.14,44.66,45.01,306737.0,43.6854,44.0858,43.617,43.9588,306737.0
2018-04-25 12:30:00,45.0,45.01,44.8,45.0,281938.0,43.9491,43.9588,43.7537,43.9491,281938.0
2018-04-25 13:00:00,45.0,45.2,44.93,45.2,252207.0,43.9491,44.1444,43.8807,44.1444,252207.0
2018-04-25 13:30:00,45.2,45.32,45.09,45.32,192098.0,44.1444,44.2616,44.037,44.2616,192098.0
2018-04-25 14:00:00,45.35,45.37,45.18,45.26,388515.0,44.2909,44.3104,44.1249,44.203,388515.0
2018-04-25 14:30:00,45.25,45.63,45.23,45.62,305735.0,44.1932,44.5643,44.1737,44.5546,305735.0
2018-04-25 15:00:00,45.63,45.93,45.63,45.77,746766.0,44.5643,44.8573,44.5643,44.7011,746766.0
2018-04-25 15:30:00,45.77,45.8,45.09,45.28,1425581.0,44.7011,44.7304,44.037,44.2225,1425581.0
2018-04-26 09:30:00,43.27,43.8,40.65,43.15,6365621.0,42.2595,42.7771,39.7007,42.1423,6365621.0
2018-04-26 10:00:00,43.16,43.65,43.12,43.47,1959784.0,42.152,42.6306,42.113,42.4548,1959784.0
2018-04-26 10:30:00,43.47,43.51,42.8,42.84,833621.0,42.4548,42.4939,41.8004,41.8395,833621.0
2018-04-26 11:00:00,42.84,43.06,42.76,42.97,717772.0,41.8395,42.0544,41.7614,41.9665,717772.0
2018-04-26 11:30:00,42.95,42.95,42.44,42.66,599461.0,41.9469,41.9469,41.4488,41.6637,599461.0
2018-04-26 12:00:00,42.66,42.76,42.53,42.67,463576.0,41.6637,41.7614,41.5367,41.6735,463576.0
2018-04-26 12:30:00,42.67,43.4,42.63,43.07,651022.0,41.6735,42.3864,41.6344,42.0641,651022.0
2018-04-26 13:00:00,43.07,43.26,42.93,43.19,1041366.0,42.0641,42.2497,41.9274,42.1813,1041366.0
2018-04-26 13:30:00,43.19,43.24,43.05,43.15,406832.0,42.1813,42.2302,42.0446,42.1423,406832.0
2018-04-26 14:00:00,43.16,43.17,43.0,43.12,468945.0,42.152,42.1618,41.9958,42.113,468945.0
2018-04-26 14:30:00,43.12,43.17,43.07,43.07,646725.0,42.113,42.1618,42.0641,42.0641,646725.0
2018-04-26 15:00:00,43.07,43.08,42.33,42.36,945391.0,42.0641,42.0739,41.3414,41.3707,945391.0
2018-04-26 15:30:00,42.35,42.43,41.91,42.41,3447093.0,41.3609,41.4391,40.9312,41.4195,3447093.0
2018-04-27 09:30:00,42.55,42.97,42.32,42.92,791333.0,41.5563,41.9665,41.3317,41.9176,791333.0
2018-04-27 10:00:00,42.92,43.09,42.84,42.94,593698.0,41.9176,42.0837,41.8395,41.9372,593698.0
2018-04-27 10:30:00,42.93,43.09,42.85,42.98,510543.0,41.9274,42.0837,41.8493,41.9762,510543.0
2018-04-27 11:00:00,42.98,43.33,42.93,43.3,407782.0,41.9762,42.3181,41.9274,42.2888,407782.0
2018-04-27 11:30:00,43.29,43.3,42.98,43.13,411045.0,42.279,42.2888,41.9762,42.1227,411045.0
2018-04-27 12:00:00,43.13,43.25,43.06,43.17,270655.0,42.1227,42.2399,42.0544,42.1618,270655.0
2018-04-27 12:30:00,43.16,43.4,43.07,43.4,701875.0,42.152,42.3864,42.0641,42.3864,701875.0
2018-04-27 13:00:00,43.4,43.48,43.19,43.2,214945.0,42.3864,42.4646,42.1813,42.1911,214945.0
2018-04-27 13:30:00,43.2,43.22,43.09,43.18,174848.0,42.1911,42.2106,42.0837,42.1716,174848.0
2018-04-27 14:00:00,43.18,43.31,43.08,43.21,270620.0,42.1716,42.2985,42.0739,42.2009,270620.0
2018-04-27 14:30:00,43.21,43.34,43.21,43.26,291328.0,42.2009,42.3278,42.2009,42.2497,291328.0
2018-04-27 15:00:00,43.26,43.4,43.25,43.28,275932.0,42.2497,42.3864,42.2399,42.2692,275932.0
2018-04-27 15:30:00,43.28,43.45,43.28,43.41,1257511.0,42.2692,42.4353,42.2692,42.3962,1257511.0
2018-04-30 09:30:00,43.5,43.81,43.34,43.36,637610.0,42.4841,42.7869,42.3278,42.3474,637610.0
2018-04-30 10:00:00,43.35,43.37,42.96,43.18,618883.0,42.3376,42.3571,41.9567,42.1716,618883.0
2018-04-30 10:30:00,43.18,43.27,42.96,43.25,358845.0,42.1716,42.2595,41.9567,42.2399,358845.0
2018-04-30 11:00:00,43.26,43.57,43.17,43.37,386666.0,42.2497,42.5525,42.1618,42.3571,386666.0
2018-04-30 11:30:00,43.37,43.55,43.09,43.11,403517.0,42.3571,42.5329,42.0837,42.1032,403517.0
2018-04-30 12:00:00,43.1,43.1,42.96,42.98,261899.0,42.0934,42.0934,41.9567,41.9762,261899.0
2018-04-30 12:30:00,42.97,43.07,42.92,43.02,239667.0,41.9665,42.0641,41.9176,42.0153,239667.0
2018-04-30 13:00:00,43.02,43.06,42.84,42.91,223464.0,42.0153,42.0544,41.8395,41.9079,223464.0
2018-04-30 13:30:00,42.91,43.01,42.9,43.0,197857.0,41.9079,42.0055,41.8981,41.9958,197857.0
2018-04-30 14:00:00,43.01,43.01,42.76,42.94,353729.0,42.0055,42.0055,41.7614,41.9372,353729.0
2018-04-30 14:30:00,42.94,43.02,42.86,42.92,315290.0,41.9372,42.0153,41.859,41.9176,315290.0
2018-04-30 15:00:00,42.91,42.97,42.78,42.81,307851.0,41.9079,41.9665,41.7809,41.8102,307851.0
2018-04-30 15:30:00,42.81,43.11,42.8,42.92,720021.0,41.8102,42.1032,41.8004,41.9176,720021.0
2018-05-01 09:30:00,43.03,43.13,42.74,43.01,487005.0,42.0251,42.1227,41.7418,42.0055,487005.0
2018-05-01 10:00:00,43.0,43.0,42.56,42.65,393625.0,41.9958,41.9958,41.566,41.6539,393625.0
2018-05-01 10:30:00,42.64,42.9,42.63,42.75,264376.0,41.6442,41.8981,41.6344,41.7516,264376.0
2018-05-01 11:00:00,42.74,42.9,42.61,42.83,528775.0,41.7418,41.8981,41.6149,41.8297,528775.0
2018-05-01 11:30:00,42.82,43.0,42.81,42.85,334057.0,41.82,41.9958,41.8102,41.8493,334057.0
2018-05-01 12:00:00,42.85,43.08,42.85,43.05,156971.0,41.8493,42.0739,41.8493,42.0446,156971.0
2018-05-01 12:30:00,43.05,43.14,42.91,42.93,141071.0,42.0446,42.1325,41.9079,41.9274,141071.0
2018-05-01 13:00:00,42.93,42.93,42.64,42.66,181620.0,41.9274,41.9274,41.6442,41.6637,181620.0
2018-05-01 13:30:00,42.66,43.11,42.62,43.09,200199.0,41.6637,42.1032,41.6246,42.0837,200199.0
2018-05-01 14:00:00,43.09,43.16,42.99,43.11,171518.0,42.0837,42.152,41.986,42.1032,171518.0
2018-05-01 14:30:00,43.11,43.35,43.1,43.32,165017.0,42.1032,42.3376,42.0934,42.3083,165017.0
2018-05-01 15:00:00,43.32,43.46,43.16,43.16,299301.0,42.3083,42.445,42.152,42.152,299301.0
2018-05-01 15:30:00,43.16,43.4,43.16,43.35,509041.0,42.152,42.3864,42.152,42.3376,509041.0
2018-05-02 09:30:00,43.23,43.41,43.06,43.16,565581.0,42.2204,42.3962,42.0544,42.152,565581.0
2018-05-02 10:00:00,43.17,43.31,43.02,43.14,687893.0,42.1618,42.2985,42.0153,42.1325,687893.0
2018-05-02 10:30:00,43.15,43.35,43.08,43.11,413463.0,42.1423,42.3376,42.0739,42.1032,413463.0
2018-05-02 11:00:00,43.1,43.36,43.08,43.23,333708.0,42.0934,42.3474,42.0739,42.2204,333708.0
2018-05-02 11:30:00,43.23,43.26,42.8,42.98,346559.0,42.2204,42.2497,41.8004,41.9762,346559.0
2018-05-02 12:00:00,42.98,43.2,42.88,43.19,279456.0,41.9762,42.1911,41.8786,42.1813,279456.0
2018-05-02 12:30:00,43.18,43.21,43.02,43.17,159298.0,42.1716,42.2009,42.0153,42.1618,159298.0
2018-05-02 13:00:00,43.18,43.22,42.97,42.97,150894.0,42.1716,42.2106,41.9665,41.9665,150894.0
2018-05-02 13:30:00,42.98,43.02,42.88,42.89,230442.0,41.9762,42.0153,41.8786,41.8883,230442.0
2018-05-02 14:00:00,42.9,43.04,42.88,42.97,357781.0,41.8981,42.0348,41.8786,41.9665,357781.0
2018-05-02 14:30:00,42.96,43.03,42.84,42.84,289433.0,41.9567,42.0251,41.8395,41.8395,289433.0
2018-05-02 15:00:00,42.85,42.88,42.5,42.52,340368.0,41.8493,41.8786,41.5074,41.527,340368.0
2018-05-02 15:30:00,42.51,42.54,42.19,42.23,1023256.0,41.5172,41.5465,41.2047,41.2438,1023256.0
2018-05-03 09:30:00,42.28,42.49,42.12,42.18,571466.0,41.2926,41.4977,41.1363,41.1949,571466.0
2018-05-03 10:00:00,42.18,42.28,41.83,41.95,527570.0,41.1949,41.2926,40.8531,40.9703,527570.0
2018-05-03 10:30:00,41.96,42.08,41.79,41.87,295436.0,40.9801,41.0973,40.814,40.8922,295436.0
2018-05-03 11:00:00,41.87,41.95,41.68,41.69,382852.0,40.8922,40.9703,40.7066,40.7164,382852.0
2018-05-03 11:30:00,41.69,41.87,41.54,41.73,303210.0,40.7164,40.8922,40.5699,40.7554,303210.0
2018-05-03 12:00:00,41.73,41.85,41.56,41.59,219374.0,40.7554,40.8726,40.5894,40.6187,219374.0
2018-05-03 12:30:00,41.59,42.17,41.59,42.14,202251.0,40.6187,41.1852,40.6187,41.1559,202251.0
2018-05-03 13:00:00,42.14,42.17,41.95,42.11,165225.0,41.1559,41.1852,40.9703,41.1266,165225.0
2018-05-03 13:30:00,42.11,42.33,42.03,42.14,155130.0,41.1266,41.3414,41.0484,41.1559,155130.0
2018-05-03 14:00:00,42.12,42.24,42.06,42.24,124306.0,41.1363,41.2535,41.0777,41.2535,124306.0
2018-05-03 14:30:00,42.25,42.39,42.12,42.17,180264.0,41.2633,41.4,41.1363,41.1852,180264.0
2018-05-03 15:00:00,42.18,42.37,42.18,42.35,199588.0,41.1949,41.3805,41.1949,41.3609,199588.0
2018-05-03 15:30:00,42.35,42.37,42.04,42.12,586096.0,41.3609,41.3805,41.0582,41.1363,586096.0
2018-05-04 09:30:00,41.75,42.46,41.75,42.3,445639.0,40.775,41.4684,40.775,41.3121,445639.0
2018-05-04 10:00:00,42.3,42.56,42.18,42.48,194575.0,41.3121,41.566,41.1949,41.4879,194575.0
2018-05-04 10:30:00,42.48,42.72,42.47,42.55,554324.0,41.4879,41.7223,41.4781,41.5563,554324.0
2018-05-04 11:00:00,42.54,42.9,42.42,42.9,313610.0,41.5465,41.8981,41.4293,41.8981,313610.0
2018-05-04 11:30:00,42.9,43.01,42.83,42.95,240547.0,41.8981,42.0055,41.8297,41.9469,240547.0
2018-05-04 12:00:00,42.95,42.96,42.87,42.94,143014.0,41.9469,41.9567,41.8688,41.9372,143014.0
2018-05-04 12:30:00,42.94,43.21,42.94,43.21,276714.0,41.9372,42.2009,41.9372,42.2009,276714.0
2018-05-04 13:00:00,43.21,43.27,43.09,43.1,225818.0,42.2009,42.2595,42.0837,42.0934,225818.0
2018-05-04 13:30:00,43.1,43.24,43.09,43.22,255099.0,42.0934,42.2302,42.0837,42.2106,255099.0
2018-05-04 14:00:00,43.22,43.45,43.2,43.43,203855.0,42.2106,42.4353,42.1911,42.4157,203855.0
2018-05-04 14:30:00,43.44,43.45,43.24,43.24,230371.0,42.4255,42.4353,42.2302,42.2302,230371.0
2018-05-04 15:00:00,43.25,43.38,43.24,43.37,203407.0,42.2399,42.3669,42.2302,42.3571,203407.0
2018-05-04 15:30:00,43.37,43.38,42.89,42.91,1066859.0,42.3571,42.3669,41.8883,41.9079,1066859.0
2018-05-07 09:30:00,42.92,43.23,42.58,42.94,513141.0,42.0164,42.3199,41.6836,42.036,513141.0
2018-05-07 10:00:00,42.94,42.99,42.55,42.64,332022.0,42.036,42.0849,41.6542,41.7423,332022.0
2018-05-07 10:30:00,42.64,42.73,42.58,42.64,249669.0,41.7423,41.8304,41.6836,41.7423,249669.0
2018-05-07 11:00:00,42.64,42.65,42.45,42.62,285995.0,41.7423,41.7521,41.5563,41.7227,285995.0
2018-05-07 11:30:00,42.62,42.64,42.28,42.41,321592.0,41.7227,41.7423,41.3899,41.5171,321592.0
2018-05-07 12:00:00,42.42,42.47,42.26,42.29,258482.0,41.5269,41.5759,41.3703,41.3997,258482.0
2018-05-07 12:30:00,42.28,42.29,42.19,42.22,210121.0,41.3899,41.3997,41.3018,41.3311,210121.0
2018-05-07 13:00:00,42.23,42.36,42.12,42.31,208827.0,41.3409,41.4682,41.2332,41.4192,208827.0
2018-05-07 13:30:00,42.31,42.33,42.23,42.28,240953.0,41.4192,41.4388,41.3409,41.3899,240953.0
2018-05-07 14:00:00,42.27,42.36,42.23,42.27,207710.0,41.3801,41.4682,41.3409,41.3801,207710.0
2018-05-07 14:30:00,42.27,42.41,42.19,42.32,297314.0,41.3801,41.5171,41.3018,41.429,297314.0
2018-05-07 15:00:00,42.31,42.44,42.22,42.44,462964.0,41.4192,41.5465,41.3311,41.5465,462964.0
2018-05-07 15:30:00,42.43,42.45,42.25,42.44,823427.0,41.5367,41.5563,41.3605,41.5465,823427.0
2018-05-08 09:30:00,42.33,42.72,42.33,42.51,436825.0,41.4388,41.8206,41.4388,41.615,436825.0
2018-05-08 10:00:00,42.51,42.7,42.49,42.7,341553.0,41.615,41.801,41.5955,41.801,341553.0
2018-05-08 10:30:00,42.7,42.91,42.5,42.86,514372.0,41.801,42.0066,41.6052,41.9577,514372.0
2018-05-08 11:00:00,42.85,44.01,42.82,43.91,1255673.0,41.9479,43.0835,41.9185,42.9856,1255673.0
2018-05-08 11:30:00,43.91,43.92,43.32,43.38,989668.0,42.9856,42.9954,42.408,42.4667,989668.0
2018-05-08 12:00:00,43.38,43.43,43.11,43.17,409375.0,42.4667,42.5157,42.2024,42.2611,409375.0
2018-05-08 12:30:00,43.18,43.25,42.88,43.1,392184.0,42.2709,42.3395,41.9772,42.1926,392184.0
2018-05-08 13:00:00,43.1,43.26,42.91,43.08,266196.0,42.1926,42.3492,42.0066,42.173,266196.0
2018-05-08 13:30:00,43.09,43.16,42.95,42.99,179604.0,42.1828,42.2514,42.0458,42.0849,179604.0
2018-05-08 14:00:00,43.0,43.05,42.7,42.85,326361.0,42.0947,42.1437,41.801,41.9479,326361.0
2018-05-08 14:30:00,42.84,42.86,42.56,42.57,326916.0,41.9381,41.9577,41.664,41.6738,326916.0
2018-05-08 15:00:00,42.58,43.8,42.54,42.88,326640.0,41.6836,42.8779,41.6444,41.9772,326640.0
2018-05-08 15:30:00,42.89,43.06,42.8,43.0,702407.0,41.987,42.1535,41.8989,42.0947,702407.0
2018-05-09 09:30:00,42.93,43.06,42.76,42.93,538217.0,42.0262,42.1535,41.8598,42.0262,538217.0
2018-05-09 10:00:00,42.92,43.16,42.42,42.48,576266.0,42.0164,42.2514,41.5269,41.5857,576266.0
2018-05-09 10:30:00,42.49,42.6,42.43,42.52,511569.0,41.5955,41.7031,41.5367,41.6248,511569.0
2018-05-09 11:00:00,42.52,42.6,42.11,42.37,646712.0,41.6248,41.7031,41.2235,41.478,646712.0
2018-05-09 11:30:00,42.38,42.43,41.93,42.03,637689.0,41.4878,41.5367,41.0472,41.1451,637689.0
2018-05-09 12:00:00,42.03,42.13,41.89,42.04,355238.0,41.1451,41.243,41.0081,41.1549,355238.0
2018-05-09 12:30:00,42.05,42.11,41.93,41.96,378557.0,41.1647,41.2235,41.0472,41.0766,378557.0
2018-05-09 13:00:00,41.98,42.06,41.91,41.98,316939.0,41.0962,41.1745,41.0277,41.0962,316939.0
2018-05-09 13:30:00,41.98,42.0,41.8,41.89,410608.0,41.0962,41.1158,40.92,41.0081,410608.0
2018-05-09 14:00:00,41.89,42.04,41.88,42.03,336378.0,41.0081,41.1549,40.9983,41.1451,336378.0
2018-05-09 14:30:00,42.04,42.05,41.83,41.91,324053.0,41.1549,41.1647,40.9494,41.0277,324053.0
2018-05-09 15:00:00,41.9,41.9,41.64,41.7,577453.0,41.0179,41.0179,40.7634,40.8221,577453.0
2018-05-09 15:30:00,41.7,41.72,41.47,41.5,1728160.0,40.8221,40.8417,40.5969,40.6263,1728160.0
2018-05-10 09:30:00,41.51,42.02,41.51,42.0,1176933.0,40.6361,41.1354,40.6361,41.1158,1176933.0
2018-05-10 10:00:00,42.0,42.24,41.87,42.01,1191176.0,41.1158,41.3507,40.9885,41.1256,1191176.0
2018-05-10 10:30:00,42.01,42.33,41.98,42.25,829153.0,41.1256,41.4388,41.0962,41.3605,829153.0
2018-05-10 11:00:00,42.26,42.31,42.14,42.28,236362.0,41.3703,41.4192,41.2528,41.3899,236362.0
2018-05-10 11:30:00,42.28,42.44,42.23,42.25,367925.0,41.3899,41.5465,41.3409,41.3605,367925.0
2018-05-10 12:00:00,42.25,42.45,42.21,42.43,329053.0,41.3605,41.5563,41.3214,41.5367,329053.0
2018-05-10 12:30:00,42.42,42.46,42.36,42.39,223392.0,41.5269,41.5661,41.4682,41.4976,223392.0
2018-05-10 13:00:00,42.39,42.41,42.28,42.34,244232.0,41.4976,41.5171,41.3899,41.4486,244232.0
2018-05-10 13:30:00,42.33,42.42,42.27,42.3,304146.0,41.4388,41.5269,41.3801,41.4095,304146.0
2018-05-10 14:00:00,42.3,42.31,42.12,42.2,520287.0,41.4095,41.4192,41.2332,41.3116,520287.0
2018-05-10 14:30:00,42.19,42.19,41.99,42.14,502915.0,41.3018,41.3018,41.106,41.2528,502915.0
2018-05-10 15:00:00,42.13,42.16,42.04,42.08,415263.0,41.243,41.2724,41.1549,41.1941,415263.0
2018-05-10 15:30:00,42.08,42.14,42.01,42.03,744764.0,41.1941,41.2528,41.1256,41.1451,744764.0
2018-05-11 09:30:00,42.08,42.65,42.07,42.39,607323.0,41.1941,41.7521,41.1843,41.4976,607323.0
2018-05-11 10:00:00,42.39,42.64,42.25,42.58,760350.0,41.4976,41.7423,41.3605,41.6836,760350.0
2018-05-11 10:30:00,42.58,42.66,42.45,42.48,422717.0,41.6836,41.7619,41.5563,41.5857,422717.0
2018-05-11 11:00:00,42.49,42.55,42.36,42.39,591810.0,41.5955,41.6542,41.4682,41.4976,591810.0
2018-05-11 11:30:00,42.4,42.42,42.19,42.26,241877.0,41.5074,41.5269,41.3018,41.3703,241877.0
2018-05-11 12:00:00,42.26,42.33,42.08,42.12,208065.0,41.3703,41.4388,41.1941,41.2332,208065.0
2018-05-11 12:30:00,42.11,42.2,42.02,42.13,217842.0,41.2235,41.3116,41.1354,41.243,217842.0
2018-05-11 13:00:00,42.13,42.29,42.12,42.27,169346.0,41.243,41.3997,41.2332,41.3801,169346.0
2018-05-11 13:30:00,42.26,42.47,42.22,42.37,267730.0,41.3703,41.5759,41.3311,41.478,267730.0
2018-05-11 14:00:00,42.36,42.46,42.27,42.44,264707.0,41.4682,41.5661,41.3801,41.5465,264707.0
2018-05-11 14:30:00,42.43,42.49,42.31,42.4,243274.0,41.5367,41.5955,41.4192,41.5074,243274.0
2018-05-11 15:00:00,42.4,42.54,42.37,42.5,349234.0,41.5074,41.6444,41.478,41.6052,349234.0
2018-05-11 15:30:00,42.5,42.65,42.48,42.6,1002460.0,41.6052,41.7521,41.5857,41.7031,1002460.0
2018-05-14 09:30:00,42.57,42.85,42.4,42.79,401076.0,41.6738,41.9479,41.5074,41.8891,401076.0
2018-05-14 10:00:00,42.8,43.09,42.79,42.99,411309.0,41.8989,42.1828,41.8891,42.0849,411309.0
2018-05-14 10:30:00,42.99,43.0,42.62,42.68,297662.0,42.0849,42.0947,41.7227,41.7815,297662.0
2018-05-14 11:00:00,42.67,42.67,42.31,42.34,304165.0,41.7717,41.7717,41.4192,41.4486,304165.0
2018-05-14 11:30:00,42.34,42.39,42.2,42.31,346633.0,41.4486,41.4976,41.3116,41.4192,346633.0
2018-05-14 12:00:00,42.31,42.45,42.29,42.42,159060.0,41.4192,41.5563,41.3997,41.5269,159060.0
2018-05-14 12:30:00,42.42,42.52,42.41,42.44,112921.0,41.5269,41.6248,41.5171,41.5465,112921.0
2018-05-14 13:00:00,42.43,42.43,42.31,42.35,132312.0,41.5367,41.5367,41.4192,41.4584,132312.0
2018-05-14 13:30:00,42.35,42.51,42.33,42.41,185311.0,41.4584,41.615,41.4388,41.5171,185311.0
2018-05-14 14:00:00,42.41,42.46,42.24,42.45,252631.0,41.5171,41.5661,41.3507,41.5563,252631.0
2018-05-14 14:30:00,42.46,42.53,42.43,42.44,228006.0,41.5661,41.6346,41.5367,41.5465,228006.0
2018-05-14 15:00:00,42.44,42.49,42.37,42.42,161855.0,41.5465,41.5955,41.478,41.5269,161855.0
2018-05-14 15:30:00,42.43,42.52,42.37,42.46,627589.0,41.5367,41.6248,41.478,41.5661,627589.0
2018-05-15 09:30:00,42.02,42.83,41.6,42.4,1137207.0,41.1354,41.9283,40.7242,41.5074,1137207.0
2018-05-15 10:00:00,42.36,42.73,42.34,42.46,364512.0,41.4682,41.8304,41.4486,41.5661,364512.0
2018-05-15 10:30:00,42.46,42.77,42.44,42.71,328401.0,41.5661,41.8696,41.5465,41.8108,328401.0
2018-05-15 11:00:00,42.72,43.13,42.72,42.99,573907.0,41.8206,42.222,41.8206,42.0849,573907.0
2018-05-15 11:30:00,42.99,43.2,42.96,43.04,341724.0,42.0849,42.2905,42.0556,42.1339,341724.0
2018-05-15 12:00:00,43.04,43.12,42.91,43.08,248073.0,42.1339,42.2122,42.0066,42.173,248073.0
2018-05-15 12:30:00,43.07,43.4,43.07,43.28,309705.0,42.1632,42.4863,42.1632,42.3688,309705.0
2018-05-15 13:00:00,43.28,43.31,43.09,43.2,234060.0,42.3688,42.3982,42.1828,42.2905,234060.0
2018-05-15 13:30:00,43.2,43.25,42.94,42.94,200192.0,42.2905,42.3395,42.036,42.036,200192.0
2018-05-15 14:00:00,42.94,42.96,42.83,42.93,226680.0,42.036,42.0556,41.9283,42.0262,226680.0
2018-05-15 14:30:00,42.93,43.04,42.89,42.93,189588.0,42.0262,42.1339,41.987,42.0262,189588.0
2018-05-15 15:00:00,42.94,43.05,42.93,43.02,253402.0,42.036,42.1437,42.0262,42.1143,253402.0
2018-05-15 15:30:00,43.02,43.23,42.98,43.19,976382.0,42.1143,42.3199,42.0751,42.2807,976382.0
2018-05-16 09:30:00,43.13,43.61,43.04,43.51,350110.0,42.222,42.6919,42.1339,42.594,350110.0
2018-05-16 10:00:00,43.52,43.54,43.24,43.39,266210.0,42.6038,42.6234,42.3297,42.4765,266210.0
2018-05-16 10:30:00,43.39,43.6,43.31,43.59,308058.0,42.4765,42.6821,42.3982,42.6723,308058.0
2018-05-16 11:00:00,43.59,44.28,43.44,44.0,665744.0,42.6723,43.3478,42.5255,43.0737,665744.0
2018-05-16 11:30:00,44.0,44.43,43.98,44.43,373241.0,43.0737,43.4946,43.0541,43.4946,373241.0
2018-05-16 12:00:00,44.43,44.69,44.35,44.66,666021.0,43.4946,43.7491,43.4163,43.7198,666021.0
2018-05-16 12:30:00,44.67,44.71,44.51,44.65,289875.0,43.7296,43.7687,43.5729,43.71,289875.0
2018-05-16 13:00:00,44.66,44.72,44.55,44.69,296783.0,43.7198,43.7785,43.6121,43.7491,296783.0
2018-05-16 13:30:00,44.69,44.86,44.69,44.84,423409.0,43.7491,43.9156,43.7491,43.896,423409.0
2018-05-16 14:00:00,44.83,44.91,44.36,44.37,622449.0,43.8862,43.9645,43.4261,43.4359,622449.0
2018-05-16 14:30:00,44.38,44.43,44.29,44.29,273649.0,43.4457,43.4946,43.3576,43.3576,273649.0
2018-05-16 15:00:00,44.29,44.3,44.06,44.12,376930.0,43.3576,43.3674,43.1324,43.1911,376930.0
2018-05-16 15:30:00,44.12,44.12,43.96,44.07,1209121.0,43.1911,43.1911,43.0345,43.1422,1209121.0
2018-05-17 09:30:00,43.9,44.52,43.84,44.41,667491.0,42.9758,43.5827,42.917,43.475,667491.0
2018-05-17 10:00:00,44.41,44.44,43.91,43.94,387714.0,43.475,43.5044,42.9856,43.0149,387714.0
2018-05-17 10:30:00,43.94,44.24,43.93,44.19,237251.0,43.0149,43.3086,43.0051,43.2597,237251.0
2018-05-17 11:00:00,44.19,44.26,44.17,44.21,249477.0,43.2597,43.3282,43.2401,43.2792,249477.0
2018-05-17 11:30:00,44.21,44.21,43.87,43.92,245712.0,43.2792,43.2792,42.9464,42.9954,245712.0
2018-05-17 12:00:00,43.92,43.92,43.73,43.73,266551.0,42.9954,42.9954,42.8094,42.8094,266551.0
2018-05-17 12:30:00,43.74,43.83,43.49,43.54,271811.0,42.8191,42.9072,42.5744,42.6234,271811.0
2018-05-17 13:00:00,43.54,43.84,43.54,43.81,257747.0,42.6234,42.917,42.6234,42.8877,257747.0
2018-05-17 13:30:00,43.81,43.96,43.81,43.9,218270.0,42.8877,43.0345,42.8877,42.9758,218270.0
2018-05-17 14:00:00,43.9,44.15,43.73,43.95,446492.0,42.9758,43.2205,42.8094,43.0247,446492.0
2018-05-17 14:30:00,43.96,44.02,43.79,43.94,294549.0,43.0345,43.0932,42.8681,43.0149,294549.0
2018-05-17 15:00:00,43.94,43.96,43.68,43.68,340564.0,43.0149,43.0345,42.7604,42.7604,340564.0
2018-05-17 15:30:00,43.68,43.72,43.56,43.63,693782.0,42.7604,42.7996,42.6429,42.7115,693782.0
2018-05-18 09:30:00,43.56,43.76,43.43,43.59,357354.0,42.6429,42.8387,42.5157,42.6723,357354.0
2018-05-18 10:00:00,43.58,43.63,43.13,43.28,265185.0,42.6625,42.7115,42.222,42.3688,265185.0
2018-05-18 10:30:00,43.29,43.48,43.1,43.32,236426.0,42.3786,42.5646,42.1926,42.408,236426.0
2018-05-18 11:00:00,43.32,43.42,43.03,43.04,378699.0,42.408,42.5059,42.1241,42.1339,378699.0
2018-05-18 11:30:00,43.04,43.33,43.04,43.26,158212.0,42.1339,42.4178,42.1339,42.3492,158212.0
2018-05-18 12:00:00,43.26,43.27,43.07,43.19,154580.0,42.3492,42.359,42.1632,42.2807,154580.0
2018-05-18 12:30:00,43.19,43.28,43.1,43.26,121948.0,42.2807,42.3688,42.1926,42.3492,121948.0
2018-05-18 13:00:00,43.26,43.32,43.21,43.24,111856.0,42.3492,42.408,42.3003,42.3297,111856.0
2018-05-18 13:30:00,43.25,43.3,43.24,43.27,82886.0,42.3395,42.3884,42.3297,42.359,82886.0
2018-05-18 14:00:00,43.27,43.58,43.25,43.58,295900.0,42.359,42.6625,42.3395,42.6625,295900.0
2018-05-18 14:30:00,43.58,43.59,43.33,43.38,199649.0,42.6625,42.6723,42.4178,42.4667,199649.0
2018-05-18 15:00:00,43.38,43.43,43.31,43.31,230995.0,42.4667,42.5157,42.3982,42.3982,230995.0
2018-05-18 15:30:00,43.31,43.43,43.27,43.39,580608.0,42.3982,42.5157,42.359,42.4765,580608.0
2018-05-21 09:30:00,43.74,44.29,43.63,44.27,413572.0,42.8191,43.3576,42.7115,43.338,413572.0
2018-05-21 10:00:00,44.27,44.6,44.24,44.55,284739.0,43.338,43.661,43.3086,43.6121,284739.0
2018-05-21 10:30:00,44.54,44.61,44.25,44.36,377457.0,43.6023,43.6708,43.3184,43.4261,377457.0
2018-05-21 11:00:00,44.37,44.44,44.24,44.38,197924.0,43.4359,43.5044,43.3086,43.4457,197924.0
2018-05-21 11:30:00,44.38,44.48,44.28,44.47,166615.0,43.4457,43.5436,43.3478,43.5338,166615.0
2018-05-21 12:00:00,44.48,44.66,44.37,44.54,182327.0,43.5436,43.7198,43.4359,43.6023,182327.0
2018-05-21 12:30:00,44.54,44.8,44.5,44.66,299100.0,43.6023,43.8568,43.5631,43.7198,299100.0
2018-05-21 13:00:00,44.67,44.73,44.57,44.66,315873.0,43.7296,43.7883,43.6317,43.7198,315873.0
2018-05-21 13:30:00,44.67,44.72,44.58,44.6,122033.0,43.7296,43.7785,43.6415,43.661,122033.0
2018-05-21 14:00:00,44.6,44.64,44.41,44.42,150969.0,43.661,43.7002,43.475,43.4848,150969.0
2018-05-21 14:30:00,44.4,44.48,44.32,44.47,146654.0,43.4652,43.5436,43.3869,43.5338,146654.0
2018-05-21 15:00:00,44.48,44.48,44.34,44.34,165152.0,43.5436,43.5436,43.4065,43.4065,165152.0
2018-05-21 15:30:00,44.35,44.35,44.21,44.29,651029.0,43.4163,43.4163,43.2792,43.3576,651029.0
2018-05-22 09:30:00,44.5,45.04,43.97,44.02,1155996.0,43.5631,44.0918,43.0443,43.0932,1155996.0
2018-05-22 10:00:00,44.02,44.47,44.02,44.06,443009.0,43.0932,43.5338,43.0932,43.1324,443009.0
2018-05-22 10:30:00,44.07,44.08,43.75,43.76,408970.0,43.1422,43.152,42.8289,42.8387,408970.0
2018-05-22 11:00:00,43.77,43.86,43.66,43.72,388665.0,42.8485,42.9366,42.7408,42.7996,388665.0
2018-05-22 11:30:00,43.72,43.72,43.3,43.36,351391.0,42.7996,42.7996,42.3884,42.4471,351391.0
2018-05-22 12:00:00,43.36,43.36,42.93,43.01,420886.0,42.4471,42.4471,42.0262,42.1045,420886.0
2018-05-22 12:30:00,43.0,43.16,42.88,42.96,326501.0,42.0947,42.2514,41.9772,42.0556,326501.0
2018-05-22 13:00:00,42.97,43.05,42.92,42.99,176471.0,42.0654,42.1437,42.0164,42.0849,176471.0
2018-05-22 13:30:00,42.99,43.07,42.93,43.02,222979.0,42.0849,42.1632,42.0262,42.1143,222979.0
2018-05-22 14:00:00,43.02,43.06,42.98,43.03,201102.0,42.1143,42.1535,42.0751,42.1241,201102.0
2018-05-22 14:30:00,43.03,43.13,43.0,43.03,139873.0,42.1241,42.222,42.0947,42.1241,139873.0
2018-05-22 15:00:00,43.03,43.09,42.97,43.01,365138.0,42.1241,42.1828,42.0654,42.1045,365138.0
2018-05-22 15:30:00,43.01,43.02,42.83,42.86,796750.0,42.1045,42.1143,41.9283,41.9577,796750.0
2018-05-23 09:30:00,42.65,42.76,42.27,42.55,364636.0,41.7521,41.8598,41.3801,41.6542,364636.0
2018-05-23 10:00:00,42.54,42.62,42.31,42.49,373781.0,41.6444,41.7227,41.4192,41.5955,373781.0
2018-05-23 10:30:00,42.49,42.77,42.49,42.57,190358.0,41.5955,41.8696,41.5955,41.6738,190358.0
2018-05-23 11:00:00,42.56,42.82,42.52,42.73,176088.0,41.664,41.9185,41.6248,41.8304,176088.0
2018-05-23 11:30:00,42.73,42.77,42.41,42.41,175436.0,41.8304,41.8696,41.5171,41.5171,175436.0
2018-05-23 12:00:00,42.41,42.5,42.37,42.38,167838.0,41.5171,41.6052,41.478,41.4878,167838.0
2018-05-23 12:30:00,42.37,42.51,42.37,42.49,392946.0,41.478,41.615,41.478,41.5955,392946.0
2018-05-23 13:00:00,42.48,42.53,42.43,42.49,165196.0,41.5857,41.6346,41.5367,41.5955,165196.0
2018-05-23 13:30:00,42.49,42.56,42.38,42.54,193333.0,41.5955,41.664,41.4878,41.6444,193333.0
2018-05-23 14:00:00,42.53,42.87,42.45,42.72,247672.0,41.6346,41.9675,41.5563,41.8206,247672.0
2018-05-23 14:30:00,42.73,42.76,42.65,42.69,104012.0,41.8304,41.8598,41.7521,41.7912,104012.0
2018-05-23 15:00:00,42.68,42.85,42.68,42.84,134347.0,41.7815,41.9479,41.7815,41.9381,134347.0
2018-05-23 15:30:00,42.84,42.85,42.71,42.8,551543.0,41.9381,41.9479,41.8108,41.8989,551543.0
2018-05-24 09:30:00,42.94,43.19,42.75,42.94,445828.0,42.036,42.2807,41.85,42.036,445828.0
2018-05-24 10:00:00,42.94,43.15,42.89,42.97,238669.0,42.036,42.2416,41.987,42.0654,238669.0
2018-05-24 10:30:00,42.97,43.02,42.83,42.87,184217.0,42.0654,42.1143,41.9283,41.9675,184217.0
2018-05-24 11:00:00,42.87,43.42,42.86,43.42,247963.0,41.9675,42.5059,41.9577,42.5059,247963.0
2018-05-24 11:30:00,43.41,43.71,43.41,43.71,331024.0,42.4961,42.7898,42.4961,42.7898,331024.0
2018-05-24 12:00:00,43.71,43.79,43.59,43.63,250178.0,42.7898,42.8681,42.6723,42.7115,250178.0
2018-05-24 12:30:00,43.64,43.67,43.53,43.62,181833.0,42.7212,42.7506,42.6136,42.7017,181833.0
2018-05-24 13:00:00,43.62,43.89,43.62,43.79,204686.0,42.7017,42.966,42.7017,42.8681,204686.0
2018-05-24 13:30:00,43.79,43.85,43.67,43.69,156131.0,42.8681,42.9268,42.7506,42.7702,156131.0
2018-05-24 14:00:00,43.69,43.77,43.63,43.7,171427.0,42.7702,42.8485,42.7115,42.78,171427.0
2018-05-24 14:30:00,43.69,43.72,43.45,43.5,163672.0,42.7702,42.7996,42.5352,42.5842,163672.0
2018-05-24 15:00:00,43.5,43.64,43.41,43.59,165566.0,42.5842,42.7212,42.4961,42.6723,165566.0
2018-05-24 15:30:00,43.59,43.67,43.48,43.56,511073.0,42.6723,42.7506,42.5646,42.6429,511073.0
2018-05-25 09:30:00,43.82,45.08,43.8,44.87,944824.0,42.8975,44.1309,42.8779,43.9254,944824.0
2018-05-25 10:00:00,44.87,45.65,44.74,45.45,1167604.0,43.9254,44.6889,43.7981,44.4931,1167604.0
2018-05-25 10:30:00,45.45,45.82,45.25,45.33,883432.0,44.4931,44.8554,44.2974,44.3757,883432.0
2018-05-25 11:00:00,45.32,45.49,45.24,45.33,325056.0,44.3659,44.5323,44.2876,44.3757,325056.0
2018-05-25 11:30:00,45.33,45.49,45.27,45.37,210009.0,44.3757,44.5323,44.3169,44.4148,210009.0
2018-05-25 12:00:00,45.35,45.49,45.3,45.45,170691.0,44.3952,44.5323,44.3463,44.4931,170691.0
2018-05-25 12:30:00,45.45,45.55,45.35,45.36,246922.0,44.4931,44.591,44.3952,44.405,246922.0
2018-05-25 13:00:00,45.36,45.37,44.94,44.97,196214.0,44.405,44.4148,43.9939,44.0232,196214.0
2018-05-25 13:30:00,44.97,44.97,44.72,44.77,193634.0,44.0232,44.0232,43.7785,43.8275,193634.0
2018-05-25 14:00:00,44.77,45.02,44.75,44.98,175900.0,43.8275,44.0722,43.8079,44.033,175900.0
2018-05-25 14:30:00,44.98,44.99,44.8,44.81,125782.0,44.033,44.0428,43.8568,43.8666,125782.0
2018-05-25 15:00:00,44.81,44.87,44.76,44.84,152257.0,43.8666,43.9254,43.8177,43.896,152257.0
2018-05-25 15:30:00,44.84,44.92,44.75,44.91,717628.0,43.896,43.9743,43.8079,43.9645,717628.0
2018-05-29 09:30:00,44.65,45.15,43.63,44.17,699821.0,43.71,44.1995,42.7115,43.2401,699821.0
2018-05-29 10:00:00,44.17,44.4,44.0,44.32,373353.0,43.2401,43.4652,43.0737,43.3869,373353.0
2018-05-29 10:30:00,44.3,44.3,43.98,44.2,178457.0,43.3674,43.3674,43.0541,43.2695,178457.0
2018-05-29 11:00:00,44.18,44.29,44.11,44.21,129037.0,43.2499,43.3576,43.1814,43.2792,129037.0
2018-05-29 11:30:00,44.21,44.24,43.72,43.79,212124.0,43.2792,43.3086,42.7996,42.8681,212124.0
2018-05-29 12:00:00,43.77,43.77,43.47,43.56,201170.0,42.8485,42.8485,42.5548,42.6429,201170.0
2018-05-29 12:30:00,43.57,43.78,43.54,43.74,123700.0,42.6527,42.8583,42.6234,42.8191,123700.0
2018-05-29 13:00:00,43.73,43.74,43.52,43.6,180402.0,42.8094,42.8191,42.6038,42.6821,180402.0
2018-05-29 13:30:00,43.59,43.63,43.4,43.42,188811.0,42.6723,42.7115,42.4863,42.5059,188811.0
2018-05-29 14:00:00,43.42,43.46,43.22,43.42,181962.0,42.5059,42.545,42.3101,42.5059,181962.0
2018-05-29 14:30:00,43.42,43.46,43.31,43.39,104353.0,42.5059,42.545,42.3982,42.4765,104353.0
2018-05-29 15:00:00,43.39,43.49,43.34,43.41,153950.0,42.4765,42.5744,42.4276,42.4961,153950.0
2018-05-29 15:30:00,43.42,43.63,43.38,43.6,687904.0,42.5059,42.7115,42.4667,42.6821,687904.0
2018-05-30 09:30:00,43.68,43.83,43.01,43.02,516150.0,42.7604,42.9072,42.1045,42.1143,516150.0
2018-05-30 10:00:00,43.03,43.28,42.97,43.26,308843.0,42.1241,42.3688,42.0654,42.3492,308843.0
2018-05-30 10:30:00,43.26,43.35,43.04,43.08,298538.0,42.3492,42.4374,42.1339,42.173,298538.0
2018-05-30 11:00:00,43.09,43.1,42.66,42.91,587456.0,42.1828,42.1926,41.7619,42.0066,587456.0
2018-05-30 11:30:00,42.92,43.14,42.88,43.08,159328.0,42.0164,42.2318,41.9772,42.173,159328.0
2018-05-30 12:00:00,43.08,43.31,43.06,43.22,211847.0,42.173,42.3982,42.1535,42.3101,211847.0
2018-05-30 12:30:00,43.21,43.23,43.01,43.02,295253.0,42.3003,42.3199,42.1045,42.1143,295253.0
2018-05-30 13:00:00,43.02,43.12,42.92,43.08,205955.0,42.1143,42.2122,42.0164,42.173,205955.0
2018-05-30 13:30:00,43.09,43.31,43.09,43.31,188314.0,42.1828,42.3982,42.1828,42.3982,188314.0
2018-05-30 14:00:00,43.32,43.39,43.32,43.37,174101.0,42.408,42.4765,42.408,42.4569,174101.0
2018-05-30 14:30:00,43.38,43.51,43.36,43.43,271640.0,42.4667,42.594,42.4471,42.5157,271640.0
2018-05-30 15:00:00,43.43,43.51,43.28,43.31,200690.0,42.5157,42.594,42.3688,42.3982,200690.0
2018-05-30 15:30:00,43.31,43.41,43.25,43.3,712885.0,42.3982,42.4961,42.3395,42.3884,712885.0
2018-05-31 09:30:00,43.39,43.64,43.14,43.21,441424.0,42.4765,42.7212,42.2318,42.3003,441424.0
2018-05-31 10:00:00,43.2,44.71,42.97,44.36,2278138.0,42.2905,43.7687,42.0654,43.4261,2278138.0
2018-05-31 10:30:00,44.34,44.52,44.14,44.21,901703.0,43.4065,43.5827,43.2107,43.2792,901703.0
2018-05-31 11:00:00,44.21,44.21,43.45,43.97,641523.0,43.2792,43.2792,42.5352,43.0443,641523.0
2018-05-31 11:30:00,43.98,44.1,43.8,43.81,258965.0,43.0541,43.1716,42.8779,42.8877,258965.0
2018-05-31 12:00:00,43.81,43.86,43.7,43.74,182305.0,42.8877,42.9366,42.78,42.8191,182305.0
2018-05-31 12:30:00,43.74,43.78,43.55,43.78,159727.0,42.8191,42.8583,42.6331,42.8583,159727.0
2018-05-31 13:00:00,43.78,43.79,43.64,43.75,159788.0,42.8583,42.8681,42.7212,42.8289,159788.0
2018-05-31 13:30:00,43.75,43.79,43.4,43.46,216327.0,42.8289,42.8681,42.4863,42.545,216327.0
2018-05-31 14:00:00,43.45,43.62,43.35,43.46,198893.0,42.5352,42.7017,42.4374,42.545,198893.0
2018-05-31 14:30:00,43.46,43.57,43.29,43.57,364950.0,42.545,42.6527,42.3786,42.6527,364950.0
2018-05-31 15:00:00,43.55,43.74,43.55,43.72,184854.0,42.6331,42.8191,42.6331,42.7996,184854.0
2018-05-31 15:30:00,43.73,43.78,43.47,43.49,871389.0,42.8094,42.8583,42.5548,42.5744,871389.0
2018-06-01 09:30:00,44.06,44.09,43.35,43.84,660161.0,43.1324,43.1618,42.4374,42.917,660161.0
2018-06-01 10:00:00,43.84,44.02,43.52,43.67,314038.0,42.917,43.0932,42.6038,42.7506,314038.0
2018-06-01 10:30:00,43.68,43.85,43.67,43.83,186233.0,42.7604,42.9268,42.7506,42.9072,186233.0
2018-06-01 11:00:00,43.83,43.84,43.58,43.58,143349.0,42.9072,42.917,42.6625,42.6625,143349.0
2018-06-01 11:30:00,43.57,43.75,43.55,43.69,225039.0,42.6527,42.8289,42.6331,42.7702,225039.0
2018-06-01 12:00:00,43.69,43.7,43.51,43.53,126238.0,42.7702,42.78,42.594,42.6136,126238.0
2018-06-01 12:30:00,43.52,43.75,43.5,43.75,135973.0,42.6038,42.8289,42.5842,42.8289,135973.0
2018-06-01 13:00:00,43.76,43.84,43.72,43.77,199762.0,42.8387,42.917,42.7996,42.8485,199762.0
2018-06-01 13:30:00,43.78,43.89,43.52,43.6,205310.0,42.8583,42.966,42.6038,42.6821,205310.0
2018-06-01 14:00:00,43.59,43.66,43.53,43.55,148988.0,42.6723,42.7408,42.6136,42.6331,148988.0
2018-06-01 14:30:00,43.56,43.71,43.51,43.58,251631.0,42.6429,42.7898,42.594,42.6625,251631.0
2018-06-01 15:00:00,43.58,43.72,43.48,43.7,305308.0,42.6625,42.7996,42.5646,42.78,305308.0
2018-06-01 15:30:00,43.7,44.08,43.68,43.98,1590902.0,42.78,43.152,42.7604,43.0541,1590902.0
2018-06-04 09:30:00,44.04,44.97,43.96,44.65,716210.0,43.1128,44.0232,43.0345,43.71,716210.0
2018-06-04 10:00:00,44.66,44.73,44.38,44.65,366883.0,43.7198,43.7883,43.4457,43.71,366883.0
2018-06-04 10:30:00,44.65,44.79,44.46,44.59,270431.0,43.71,43.847,43.524,43.6512,270431.0
2018-06-04 11:00:00,44.59,44.72,44.5,44.72,207275.0,43.6512,43.7785,43.5631,43.7785,207275.0
2018-06-04 11:30:00,44.72,44.72,44.49,44.5,195365.0,43.7785,43.7785,43.5534,43.5631,195365.0
2018-06-04 12:00:00,44.5,44.61,44.47,44.53,249979.0,43.5631,43.6708,43.5338,43.5925,249979.0
2018-06-04 12:30:00,44.53,44.6,44.48,44.52,123072.0,43.5925,43.661,43.5436,43.5827,123072.0
2018-06-04 13:00:00,44.52,44.53,44.22,44.27,176339.0,43.5827,43.5925,43.289,43.338,176339.0
2018-06-04 13:30:00,44.27,44.45,44.19,44.32,184709.0,43.338,43.5142,43.2597,43.3869,184709.0
2018-06-04 14:00:00,44.32,44.41,44.3,44.38,199989.0,43.3869,43.475,43.3674,43.4457,199989.0
2018-06-04 14:30:00,44.39,44.6,44.37,44.58,213583.0,43.4555,43.661,43.4359,43.6415,213583.0
2018-06-04 15:00:00,44.58,44.66,44.5,44.62,250624.0,43.6415,43.7198,43.5631,43.6806,250624.0
2018-06-04 15:30:00,44.62,45.01,44.58,44.97,1648152.0,43.6806,44.0624,43.6415,44.0232,1648152.0
2018-06-05 09:30:00,44.8,45.03,43.97,44.2,885490.0,43.8568,44.082,43.0443,43.2695,885490.0
2018-06-05 10:00:00,44.21,44.35,43.91,44.13,304126.0,43.2792,43.4163,42.9856,43.2009,304126.0
2018-06-05 10:30:00,44.14,44.18,43.89,44.08,193890.0,43.2107,43.2499,42.966,43.152,193890.0
2018-06-05 11:00:00,44.06,44.16,44.03,44.12,178841.0,43.1324,43.2303,43.103,43.1911,178841.0
2018-06-05 11:30:00,44.12,44.12,43.81,43.93,250703.0,43.1911,43.1911,42.8877,43.0051,250703.0
2018-06-05 12:00:00,43.93,44.07,43.85,43.97,115677.0,43.0051,43.1422,42.9268,43.0443,115677.0
2018-06-05 12:30:00,43.98,44.04,43.9,43.94,127613.0,43.0541,43.1128,42.9758,43.0149,127613.0
2018-06-05 13:00:00,43.95,44.09,43.92,44.03,191286.0,43.0247,43.1618,42.9954,43.103,191286.0
2018-06-05 13:30:00,44.04,44.23,44.02,44.14,205501.0,43.1128,43.2988,43.0932,43.2107,205501.0
2018-06-05 14:00:00,44.15,44.15,44.03,44.1,449578.0,43.2205,43.2205,43.103,43.1716,449578.0
2018-06-05 14:30:00,44.1,44.16,44.05,44.14,90624.0,43.1716,43.2303,43.1226,43.2107,90624.0
2018-06-05 15:00:00,44.15,44.27,44.12,44.14,158718.0,43.2205,43.338,43.1911,43.2107,158718.0
2018-06-05 15:30:00,44.14,44.31,44.13,44.18,480727.0,43.2107,43.3771,43.2009,43.2499,480727.0
2018-06-06 09:30:00,43.45,43.72,43.17,43.29,732150.0,42.5352,42.7996,42.2611,42.3786,732150.0
2018-06-06 10:00:00,43.3,43.31,42.88,42.91,617374.0,42.3884,42.3982,41.9772,42.0066,617374.0
2018-06-06 10:30:00,42.96,43.75,42.96,43.58,565676.0,42.0556,42.8289,42.0556,42.6625,565676.0
2018-06-06 11:00:00,43.57,43.67,43.34,43.38,281907.0,42.6527,42.7506,42.4276,42.4667,281907.0
2018-06-06 11:30:00,43.39,43.75,43.37,43.74,599783.0,42.4765,42.8289,42.4569,42.8191,599783.0
2018-06-06 12:00:00,43.75,43.81,43.68,43.81,243748.0,42.8289,42.8877,42.7604,42.8877,243748.0
2018-06-06 12:30:00,43.82,43.83,43.71,43.78,142703.0,42.8975,42.9072,42.7898,42.8583,142703.0
2018-06-06 13:00:00,43.78,43.8,43.73,43.77,155291.0,42.8583,42.8779,42.8094,42.8485,155291.0
2018-06-06 13:30:00,43.77,43.77,43.72,43.74,118201.0,42.8485,42.8485,42.7996,42.8191,118201.0
2018-06-06 14:00:00,43.73,44.03,43.73,44.03,236919.0,42.8094,43.103,42.8094,43.103,236919.0
2018-06-06 14:30:00,44.03,44.2,44.01,44.14,264055.0,43.103,43.2695,43.0835,43.2107,264055.0
2018-06-06 15:00:00,44.15,44.23,44.08,44.18,305938.0,43.2205,43.2988,43.152,43.2499,305938.0
2018-06-06 15:30:00,44.19,44.23,44.08,44.19,757933.0,43.2597,43.2988,43.152,43.2597,757933.0
2018-06-07 09:30:00,44.28,44.48,44.1,44.35,416578.0,43.3478,43.5436,43.1716,43.4163,416578.0
2018-06-07 10:00:00,44.36,44.44,43.87,43.88,297761.0,43.4261,43.5044,42.9464,42.9562,297761.0
2018-06-07 10:30:00,43.87,44.26,43.84,44.21,214395.0,42.9464,43.3282,42.917,43.2792,214395.0
2018-06-07 11:00:00,44.21,44.21,43.89,43.92,186506.0,43.2792,43.2792,42.966,42.9954,186506.0
2018-06-07 11:30:00,43.93,44.09,43.92,43.99,115510.0,43.0051,43.1618,42.9954,43.0639,115510.0
2018-06-07 12:00:00,43.98,44.07,43.9,44.03,135565.0,43.0541,43.1422,42.9758,43.103,135565.0
2018-06-07 12:30:00,44.02,44.04,43.78,43.89,115211.0,43.0932,43.1128,42.8583,42.966,115211.0
2018-06-07 13:00:00,43.9,43.9,43.72,43.78,137716.0,42.9758,42.9758,42.7996,42.8583,137716.0
2018-06-07 13:30:00,43.77,43.8,43.54,43.61,231117.0,42.8485,42.8779,42.6234,42.6919,231117.0
2018-06-07 14:00:00,43.61,43.62,43.45,43.54,206948.0,42.6919,42.7017,42.5352,42.6234,206948.0
2018-06-07 14:30:00,43.54,43.81,43.51,43.77,152165.0,42.6234,42.8877,42.594,42.8485,152165.0
2018-06-07 15:00:00,43.77,43.84,43.7,43.83,174254.0,42.8485,42.917,42.78,42.9072,174254.0
2018-06-07 15:30:00,43.83,43.95,43.8,43.85,589629.0,42.9072,43.0247,42.8779,42.9268,589629.0
2018-06-08 09:30:00,43.96,43.96,43.31,43.31,518248.0,43.0345,43.0345,42.3982,42.3982,518248.0
2018-06-08 10:00:00,43.32,43.37,43.1,43.13,481908.0,42.408,42.4569,42.1926,42.222,481908.0
2018-06-08 10:30:00,43.13,43.22,42.98,43.06,390210.0,42.222,42.3101,42.0751,42.1535,390210.0
2018-06-08 11:00:00,43.07,43.27,43.03,43.09,285789.0,42.1632,42.359,42.1241,42.1828,285789.0
2018-06-08 11:30:00,43.09,43.18,43.01,43.16,225392.0,42.1828,42.2709,42.1045,42.2514,225392.0
2018-06-08 12:00:00,43.17,43.36,43.16,43.25,309545.0,42.2611,42.4471,42.2514,42.3395,309545.0
2018-06-08 12:30:00,43.25,43.45,43.16,43.19,231698.0,42.3395,42.5352,42.2514,42.2807,231698.0
2018-06-08 13:00:00,43.19,43.19,42.99,43.13,358009.0,42.2807,42.2807,42.0849,42.222,358009.0
2018-06-08 13:30:00,43.13,43.23,43.05,43.09,214723.0,42.222,42.3199,42.1437,42.1828,214723.0
2018-06-08 14:00:00,43.09,43.11,43.02,43.07,253903.0,42.1828,42.2024,42.1143,42.1632,253903.0
2018-06-08 14:30:00,43.07,43.24,43.04,43.19,241462.0,42.1632,42.3297,42.1339,42.2807,241462.0
2018-06-08 15:00:00,43.2,43.21,43.08,43.11,488838.0,42.2905,42.3003,42.173,42.2024,488838.0
2018-06-08 15:30:00,43.11,43.18,42.96,43.1,1279684.0,42.2024,42.2709,42.0556,42.1926,1279684.0
2018-06-11 09:30:00,43.25,44.87,43.25,44.61,1336294.0,42.3395,43.9254,42.3395,43.6708,1336294.0
2018-06-11 10:00:00,44.63,44.93,44.32,44.7,678855.0,43.6904,43.9841,43.3869,43.7589,678855.0
2018-06-11 10:30:00,44.71,44.76,44.22,44.26,343886.0,43.7687,43.8177,43.289,43.3282,343886.0
2018-06-11 11:00:00,44.29,44.36,44.18,44.27,276943.0,43.3576,43.4261,43.2499,43.338,276943.0
2018-06-11 11:30:00,44.28,44.49,44.25,44.4,222617.0,43.3478,43.5534,43.3184,43.4652,222617.0
2018-06-11 12:00:00,44.4,44.44,44.34,44.36,124124.0,43.4652,43.5044,43.4065,43.4261,124124.0
2018-06-11 12:30:00,44.36,44.37,44.0,44.04,265798.0,43.4261,43.4359,43.0737,43.1128,265798.0
2018-06-11 13:00:00,44.05,44.13,43.99,44.03,227065.0,43.1226,43.2009,43.0639,43.103,227065.0
2018-06-11 13:30:00,44.04,44.22,44.04,44.11,372606.0,43.1128,43.289,43.1128,43.1814,372606.0
2018-06-11 14:00:00,44.12,44.19,44.06,44.14,181427.0,43.1911,43.2597,43.1324,43.2107,181427.0
2018-06-11 14:30:00,44.15,44.23,44.07,44.19,188273.0,43.2205,43.2988,43.1422,43.2597,188273.0
2018-06-11 15:00:00,44.19,44.32,44.18,44.31,180081.0,43.2597,43.3869,43.2499,43.3771,180081.0
2018-06-11 15:30:00,44.31,44.34,44.15,44.16,752730.0,43.3771,43.4065,43.2205,43.2303,752730.0
2018-06-12 09:30:00,44.23,44.3,43.13,43.29,988655.0,43.2988,43.3674,42.222,42.3786,988655.0
2018-06-12 10:00:00,43.29,43.57,43.09,43.57,586234.0,42.3786,42.6527,42.1828,42.6527,586234.0
2018-06-12 10:30:00,43.58,43.68,43.51,43.56,257737.0,42.6625,42.7604,42.594,42.6429,257737.0
2018-06-12 11:00:00,43.58,43.75,43.54,43.6,233617.0,42.6625,42.8289,42.6234,42.6821,233617.0
2018-06-12 11:30:00,43.61,43.72,43.54,43.64,145492.0,42.6919,42.7996,42.6234,42.7212,145492.0
2018-06-12 12:00:00,43.64,43.68,43.55,43.55,124117.0,42.7212,42.7604,42.6331,42.6331,124117.0
2018-06-12 12:30:00,43.55,43.66,43.49,43.66,154254.0,42.6331,42.7408,42.5744,42.7408,154254.0
2018-06-12 13:00:00,43.65,43.66,43.5,43.51,162656.0,42.731,42.7408,42.5842,42.594,162656.0
2018-06-12 13:30:00,43.5,43.61,43.48,43.59,147335.0,42.5842,42.6919,42.5646,42.6723,147335.0
2018-06-12 14:00:00,43.59,43.67,43.48,43.5,146824.0,42.6723,42.7506,42.5646,42.5842,146824.0
2018-06-12 14:30:00,43.5,43.5,43.2,43.27,333143.0,42.5842,42.5842,42.2905,42.359,333143.0
2018-06-12 15:00:00,43.28,43.33,43.16,43.31,252910.0,42.3688,42.4178,42.2514,42.3982,252910.0
2018-06-12 15:30:00,43.32,43.53,43.28,43.39,760183.0,42.408,42.6136,42.3688,42.4765,760183.0
2018-06-13 09:30:00,43.39,43.48,42.91,43.2,609877.0,42.4765,42.5646,42.0066,42.2905,609877.0
2018-06-13 10:00:00,43.19,43.69,43.18,43.41,529552.0,42.2807,42.7702,42.2709,42.4961,529552.0
2018-06-13 10:30:00,43.42,43.43,43.12,43.15,437097.0,42.5059,42.5157,42.2122,42.2416,437097.0
2018-06-13 11:00:00,43.14,43.21,43.05,43.16,348105.0,42.2318,42.3003,42.1437,42.2514,348105.0
2018-06-13 11:30:00,43.16,43.39,43.08,43.34,288228.0,42.2514,42.4765,42.173,42.4276,288228.0
2018-06-13 12:00:00,43.36,43.36,43.16,43.17,226419.0,42.4471,42.4471,42.2514,42.2611,226419.0
2018-06-13 12:30:00,43.16,43.32,43.12,43.16,176281.0,42.2514,42.408,42.2122,42.2514,176281.0
2018-06-13 13:00:00,43.16,43.23,43.13,43.16,131259.0,42.2514,42.3199,42.222,42.2514,131259.0
2018-06-13 13:30:00,43.16,43.25,43.11,43.2,166963.0,42.2514,42.3395,42.2024,42.2905,166963.0
2018-06-13 14:00:00,43.19,43.21,42.88,42.88,492972.0,42.2807,42.3003,41.9772,41.9772,492972.0
2018-06-13 14:30:00,42.88,43.12,42.83,42.99,320308.0,41.9772,42.2122,41.9283,42.0849,320308.0
2018-06-13 15:00:00,42.99,43.08,42.88,42.91,375882.0,42.0849,42.173,41.9772,42.0066,375882.0
2018-06-13 15:30:00,42.9,43.01,42.85,42.92,1031535.0,41.9968,42.1045,41.9479,42.0164,1031535.0
2018-06-14 09:30:00,43.07,43.43,42.92,43.23,547433.0,42.1632,42.5157,42.0164,42.3199,547433.0
2018-06-14 10:00:00,43.23,43.49,42.89,42.99,404787.0,42.3199,42.5744,41.987,42.0849,404787.0
2018-06-14 10:30:00,42.99,43.01,42.82,42.85,237888.0,42.0849,42.1045,41.9185,41.9479,237888.0
2018-06-14 11:00:00,42.85,42.94,42.8,42.9,131507.0,41.9479,42.036,41.8989,41.9968,131507.0
2018-06-14 11:30:00,42.91,43.2,42.89,43.17,151039.0,42.0066,42.2905,41.987,42.2611,151039.0
2018-06-14 12:00:00,43.17,43.26,43.12,43.19,150307.0,42.2611,42.3492,42.2122,42.2807,150307.0
2018-06-14 12:30:00,43.19,43.21,43.09,43.12,76118.0,42.2807,42.3003,42.1828,42.2122,76118.0
2018-06-14 13:00:00,43.11,43.36,43.1,43.36,213158.0,42.2024,42.4471,42.1926,42.4471,213158.0
2018-06-14 13:30:00,43.36,43.44,43.33,43.38,167308.0,42.4471,42.5255,42.4178,42.4667,167308.0
2018-06-14 14:00:00,43.37,43.38,43.09,43.1,150075.0,42.4569,42.4667,42.1828,42.1926,150075.0
2018-06-14 14:30:00,43.11,43.13,43.03,43.12,109389.0,42.2024,42.222,42.1241,42.2122,109389.0
2018-06-14 15:00:00,43.12,43.22,43.1,43.22,107176.0,42.2122,42.3101,42.1926,42.3101,107176.0
2018-06-14 15:30:00,43.22,43.27,43.02,43.07,602058.0,42.3101,42.359,42.1143,42.1632,602058.0
2018-06-15 09:30:00,43.06,43.06,42.44,42.61,1203565.0,42.1535,42.1535,41.5465,41.7129,1203565.0
2018-06-15 10:00:00,42.62,42.92,42.58,42.61,289178.0,41.7227,42.0164,41.6836,41.7129,289178.0
2018-06-15 10:30:00,42.6,42.82,42.32,42.78,382413.0,41.7031,41.9185,41.429,41.8794,382413.0
2018-06-15 11:00:00,42.79,42.98,42.75,42.86,228673.0,41.8891,42.0751,41.85,41.9577,228673.0
2018-06-15 11:30:00,42.86,42.9,42.52,42.58,229342.0,41.9577,41.9968,41.6248,41.6836,229342.0
2018-06-15 12:00:00,42.58,42.61,42.4,42.53,236237.0,41.6836,41.7129,41.5074,41.6346,236237.0
2018-06-15 12:30:00,42.52,42.65,42.51,42.62,147343.0,41.6248,41.7521,41.615,41.7227,147343.0
2018-06-15 13:00:00,42.62,42.84,42.58,42.8,209254.0,41.7227,41.9381,41.6836,41.8989,209254.0
2018-06-15 13:30:00,42.8,42.88,42.7,42.72,143324.0,41.8989,41.9772,41.801,41.8206,143324.0
2018-06-15 14:00:00,42.73,43.02,42.72,43.01,272868.0,41.8304,42.1143,41.8206,42.1045,272868.0
2018-06-15 14:30:00,43.01,43.11,42.91,42.98,168998.0,42.1045,42.2024,42.0066,42.0751,168998.0
2018-06-15 15:00:00,42.98,43.06,42.88,43.01,238447.0,42.0751,42.1535,41.9772,42.1045,238447.0
2018-06-15 15:30:00,43.0,43.0,42.7,42.76,1412854.0,42.0947,42.0947,41.801,41.8598,1412854.0
2018-06-18 09:30:00,42.66,42.67,41.94,42.36,749076.0,41.7619,41.7717,41.057,41.4682,749076.0
2018-06-18 10:00:00,42.35,42.57,42.22,42.47,384098.0,41.4584,41.6738,41.3311,41.5759,384098.0
2018-06-18 10:30:00,42.47,42.68,42.35,42.43,377220.0,41.5759,41.7815,41.4584,41.5367,377220.0
2018-06-18 11:00:00,42.44,42.57,42.36,42.44,228556.0,41.5465,41.6738,41.4682,41.5465,228556.0
2018-06-18 11:30:00,42.44,42.48,42.27,42.3,213143.0,41.5465,41.5857,41.3801,41.4095,213143.0
2018-06-18 12:00:00,42.29,42.36,42.2,42.24,212345.0,41.3997,41.4682,41.3116,41.3507,212345.0
2018-06-18 12:30:00,42.23,42.51,42.22,42.47,176328.0,41.3409,41.615,41.3311,41.5759,176328.0
2018-06-18 13:00:00,42.47,42.5,42.4,42.46,99946.0,41.5759,41.6052,41.5074,41.5661,99946.0
2018-06-18 13:30:00,42.45,42.56,42.32,42.34,116395.0,41.5563,41.664,41.429,41.4486,116395.0
2018-06-18 14:00:00,42.33,42.55,42.23,42.54,197639.0,41.4388,41.6542,41.3409,41.6444,197639.0
2018-06-18 14:30:00,42.55,42.61,42.51,42.57,157831.0,41.6542,41.7129,41.615,41.6738,157831.0
2018-06-18 15:00:00,42.56,42.67,42.56,42.56,169697.0,41.664,41.7717,41.664,41.664,169697.0
2018-06-18 15:30:00,42.55,42.61,42.41,42.43,962970.0,41.6542,41.7129,41.5171,41.5367,962970.0
2018-06-19 09:30:00,42.03,42.21,41.28,41.28,1315648.0,41.1451,41.3214,40.4109,40.4109,1315648.0
2018-06-19 10:00:00,41.28,41.46,41.16,41.32,527067.0,40.4109,40.5871,40.2935,40.4501,527067.0
2018-06-19 10:30:00,41.31,41.48,41.09,41.16,397010.0,40.4403,40.6067,40.2249,40.2935,397010.0
2018-06-19 11:00:00,41.17,41.46,41.12,41.37,271160.0,40.3032,40.5871,40.2543,40.499,271160.0
2018-06-19 11:30:00,41.37,41.54,41.3,41.52,182716.0,40.499,40.6655,40.4305,40.6459,182716.0
2018-06-19 12:00:00,41.52,41.62,41.49,41.53,143935.0,40.6459,40.7438,40.6165,40.6557,143935.0
2018-06-19 12:30:00,41.53,41.53,41.37,41.44,92382.0,40.6557,40.6557,40.499,40.5676,92382.0
2018-06-19 13:00:00,41.44,41.48,41.36,41.42,129958.0,40.5676,40.6067,40.4892,40.548,129958.0
2018-06-19 13:30:00,41.42,41.57,41.36,41.54,141860.0,40.548,40.6948,40.4892,40.6655,141860.0
2018-06-19 14:00:00,41.54,41.66,41.49,41.5,220934.0,40.6655,40.7829,40.6165,40.6263,220934.0
2018-06-19 14:30:00,41.49,41.67,41.48,41.66,188772.0,40.6165,40.7927,40.6067,40.7829,188772.0
2018-06-19 15:00:00,41.67,41.67,41.57,41.59,157279.0,40.7927,40.7927,40.6948,40.7144,157279.0
2018-06-19 15:30:00,41.6,41.65,41.46,41.51,816000.0,40.7242,40.7731,40.5871,40.6361,816000.0
2018-06-20 09:30:00,41.65,41.76,41.35,41.63,413840.0,40.7731,40.8808,40.4795,40.7536,413840.0
2018-06-20 10:00:00,41.65,41.73,41.53,41.58,226457.0,40.7731,40.8515,40.6557,40.7046,226457.0
2018-06-20 10:30:00,41.57,41.93,41.48,41.86,287195.0,40.6948,41.0472,40.6067,40.9787,287195.0
2018-06-20 11:00:00,41.86,42.02,41.67,41.99,619234.0,40.9787,41.1354,40.7927,41.106,619234.0
2018-06-20 11:30:00,41.99,42.16,41.85,42.07,417091.0,41.106,41.2724,40.9689,41.1843,417091.0
2018-06-20 12:00:00,42.09,42.34,42.05,42.22,242416.0,41.2039,41.4486,41.1647,41.3311,242416.0
2018-06-20 12:30:00,42.22,42.32,42.19,42.23,161494.0,41.3311,41.429,41.3018,41.3409,161494.0
2018-06-20 13:00:00,42.22,42.31,42.19,42.22,101826.0,41.3311,41.4192,41.3018,41.3311,101826.0
2018-06-20 13:30:00,42.22,42.25,42.03,42.11,181527.0,41.3311,41.3605,41.1451,41.2235,181527.0
2018-06-20 14:00:00,42.12,42.31,42.11,42.14,170901.0,41.2332,41.4192,41.2235,41.2528,170901.0
2018-06-20 14:30:00,42.14,42.17,42.09,42.14,136894.0,41.2528,41.2822,41.2039,41.2528,136894.0
2018-06-20 15:00:00,42.14,42.18,42.05,42.05,197327.0,41.2528,41.292,41.1647,41.1647,197327.0
2018-06-20 15:30:00,42.05,42.08,41.91,42.04,726580.0,41.1647,41.1941,41.0277,41.1549,726580.0
2018-06-21 09:30:00,42.03,42.5,41.88,42.22,502392.0,41.1451,41.6052,40.9983,41.3311,502392.0
2018-06-21 10:00:00,42.21,42.22,41.67,41.75,327119.0,41.3214,41.3311,40.7927,40.871,327119.0
2018-06-21 10:30:00,41.76,41.78,41.61,41.68,374047.0,40.8808,40.9004,40.734,40.8025,374047.0
2018-06-21 11:00:00,41.68,41.89,41.63,41.77,353946.0,40.8025,41.0081,40.7536,40.8906,353946.0
2018-06-21 11:30:00,41.78,42.04,41.78,42.01,406890.0,40.9004,41.1549,40.9004,41.1256,406890.0
2018-06-21 12:00:00,42.01,42.05,41.88,42.02,183870.0,41.1256,41.1647,40.9983,41.1354,183870.0
2018-06-21 12:30:00,42.02,42.27,41.97,42.16,168185.0,41.1354,41.3801,41.0864,41.2724,168185.0
2018-06-21 13:00:00,42.16,42.17,42.09,42.13,105538.0,41.2724,41.2822,41.2039,41.243,105538.0
2018-06-21 13:30:00,42.13,42.14,42.07,42.11,88413.0,41.243,41.2528,41.1843,41.2235,88413.0
2018-06-21 14:00:00,42.12,42.14,42.03,42.05,103782.0,41.2332,41.2528,41.1451,41.1647,103782.0
2018-06-21 14:30:00,42.05,42.06,41.85,41.86,136956.0,41.1647,41.1745,40.9689,40.9787,136956.0
2018-06-21 15:00:00,41.85,41.87,41.68,41.84,228410.0,40.9689,40.9885,40.8025,40.9591,228410.0
2018-06-21 15:30:00,41.82,41.82,41.37,41.5,1341466.0,40.9396,40.9396,40.499,40.6263,1341466.0
2018-06-22 09:30:00,41.46,42.41,41.44,41.8,790286.0,40.5871,41.5171,40.5676,40.92,790286.0
2018-06-22 10:00:00,41.78,42.22,41.7,41.91,474619.0,40.9004,41.3311,40.8221,41.0277,474619.0
2018-06-22 10:30:00,41.93,41.93,41.35,41.52,514713.0,41.0472,41.0472,40.4795,40.6459,514713.0
2018-06-22 11:00:00,41.52,41.52,41.22,41.46,326546.0,40.6459,40.6459,40.3522,40.5871,326546.0
2018-06-22 11:30:00,41.47,41.53,41.35,41.35,193117.0,40.5969,40.6557,40.4795,40.4795,193117.0
2018-06-22 12:00:00,41.35,41.39,41.2,41.22,251243.0,40.4795,40.5186,40.3326,40.3522,251243.0
2018-06-22 12:30:00,41.21,41.23,41.02,41.1,227859.0,40.3424,40.362,40.1564,40.2347,227859.0
2018-06-22 13:00:00,41.09,41.19,41.04,41.18,265160.0,40.2249,40.3228,40.176,40.313,265160.0
2018-06-22 13:30:00,41.18,41.4,41.15,41.25,209088.0,40.313,40.5284,40.2837,40.3816,209088.0
2018-06-22 14:00:00,41.25,41.34,41.22,41.32,209963.0,40.3816,40.4697,40.3522,40.4501,209963.0
2018-06-22 14:30:00,41.32,41.48,41.32,41.47,177358.0,40.4501,40.6067,40.4501,40.5969,177358.0
2018-06-22 15:00:00,41.48,41.5,41.43,41.44,202566.0,40.6067,40.6263,40.5578,40.5676,202566.0
2018-06-22 15:30:00,41.43,41.48,41.25,41.29,1001398.0,40.5578,40.6067,40.3816,40.4207,1001398.0
2018-06-25 09:30:00,41.09,41.27,40.5,40.54,543523.0,40.2249,40.4011,39.6474,39.6865,543523.0
2018-06-25 10:00:00,40.52,40.56,40.21,40.29,365447.0,39.6669,39.7061,39.3635,39.4418,365447.0
2018-06-25 10:30:00,40.29,40.33,40.06,40.1,390605.0,39.4418,39.4809,39.2166,39.2558,390605.0
2018-06-25 11:00:00,40.09,40.16,39.66,39.69,560495.0,39.246,39.3145,38.825,38.8544,560495.0
2018-06-25 11:30:00,39.69,40.02,39.68,39.91,355276.0,38.8544,39.1775,38.8446,39.0698,355276.0
2018-06-25 12:00:00,39.89,39.91,39.6,39.79,312707.0,39.0502,39.0698,38.7663,38.9523,312707.0
2018-06-25 12:30:00,39.79,40.0,39.76,39.93,264092.0,38.9523,39.1579,38.9229,39.0894,264092.0
2018-06-25 13:00:00,39.93,39.94,39.79,39.85,175586.0,39.0894,39.0991,38.9523,39.011,175586.0
2018-06-25 13:30:00,39.85,39.97,39.73,39.75,211892.0,39.011,39.1285,38.8936,38.9131,211892.0
2018-06-25 14:00:00,39.75,39.76,39.51,39.55,261904.0,38.9131,38.9229,38.6782,38.7174,261904.0
2018-06-25 14:30:00,39.55,39.56,39.29,39.33,378137.0,38.7174,38.7271,38.4628,38.502,378137.0
2018-06-25 15:00:00,39.32,39.61,39.32,39.59,372958.0,38.4922,38.7761,38.4922,38.7565,372958.0
2018-06-25 15:30:00,39.59,39.81,39.54,39.68,1835228.0,38.7565,38.9719,38.7076,38.8446,1835228.0
2018-06-26 09:30:00,39.87,39.96,39.34,39.47,356167.0,39.0306,39.1187,38.5118,38.639,356167.0
2018-06-26 10:00:00,39.47,39.62,39.12,39.12,352570.0,38.639,38.7859,38.2964,38.2964,352570.0
2018-06-26 10:30:00,39.13,39.42,39.13,39.31,355712.0,38.3062,38.5901,38.3062,38.4824,355712.0
2018-06-26 11:00:00,39.31,39.49,39.28,39.44,228524.0,38.4824,38.6586,38.453,38.6097,228524.0
2018-06-26 11:30:00,39.44,39.44,39.27,39.43,520749.0,38.6097,38.6097,38.4433,38.5999,520749.0
2018-06-26 12:00:00,39.44,39.62,39.36,39.46,244732.0,38.6097,38.7859,38.5314,38.6293,244732.0
2018-06-26 12:30:00,39.46,39.51,39.39,39.49,131301.0,38.6293,38.6782,38.5607,38.6586,131301.0
2018-06-26 13:00:00,39.49,39.69,39.41,39.43,355779.0,38.6586,38.8544,38.5803,38.5999,355779.0
2018-06-26 13:30:00,39.44,39.48,39.28,39.42,139118.0,38.6097,38.6488,38.453,38.5901,139118.0
2018-06-26 14:00:00,39.42,39.56,39.41,39.47,161949.0,38.5901,38.7271,38.5803,38.639,161949.0
2018-06-26 14:30:00,39.45,39.56,39.4,39.41,146645.0,38.6195,38.7271,38.5705,38.5803,146645.0
2018-06-26 15:00:00,39.41,39.41,39.29,39.33,154993.0,38.5803,38.5803,38.4628,38.502,154993.0
2018-06-26 15:30:00,39.33,39.39,38.99,39.09,1403953.0,38.502,38.5607,38.1691,38.267,1403953.0
2018-06-27 09:30:00,39.09,39.18,38.54,38.95,577005.0,38.267,38.3551,37.7286,38.13,577005.0
2018-06-27 10:00:00,38.95,39.08,38.82,38.96,243438.0,38.13,38.2573,38.0027,38.1398,243438.0
2018-06-27 10:30:00,38.94,39.0,38.84,38.9,180184.0,38.1202,38.1789,38.0223,38.081,180184.0
2018-06-27 11:00:00,38.9,38.96,38.58,38.59,246563.0,38.081,38.1398,37.7678,37.7776,246563.0
2018-06-27 11:30:00,38.59,38.59,38.3,38.52,472512.0,37.7776,37.7776,37.4937,37.709,472512.0
2018-06-27 12:00:00,38.51,38.61,38.42,38.42,683364.0,37.6993,37.7971,37.6111,37.6111,683364.0
2018-06-27 12:30:00,38.41,38.48,38.3,38.36,318504.0,37.6014,37.6699,37.4937,37.5524,318504.0
2018-06-27 13:00:00,38.36,38.45,38.28,38.39,184979.0,37.5524,37.6405,37.4741,37.5818,184979.0
2018-06-27 13:30:00,38.4,38.6,38.33,38.48,559902.0,37.5916,37.7874,37.523,37.6699,559902.0
2018-06-27 14:00:00,38.47,38.52,38.34,38.44,171763.0,37.6601,37.709,37.5328,37.6307,171763.0
2018-06-27 14:30:00,38.44,38.58,38.26,38.34,593356.0,37.6307,37.7678,37.4545,37.5328,593356.0
2018-06-27 15:00:00,38.34,38.61,38.32,38.61,464214.0,37.5328,37.7971,37.5133,37.7971,464214.0
2018-06-27 15:30:00,38.6,38.6,38.25,38.25,1861356.0,37.7874,37.7874,37.4447,37.4447,1861356.0
2018-06-28 09:30:00,38.33,38.37,37.44,37.61,839160.0,37.523,37.5622,36.6518,36.8182,839160.0
2018-06-28 10:00:00,37.62,37.72,37.21,37.3,699233.0,36.828,36.9259,36.4266,36.5147,699233.0
2018-06-28 10:30:00,37.31,37.4,37.06,37.39,802877.0,36.5245,36.6126,36.2798,36.6028,802877.0
2018-06-28 11:00:00,37.4,37.5,37.19,37.41,411422.0,36.6126,36.7105,36.407,36.6224,411422.0
2018-06-28 11:30:00,37.41,37.6,37.34,37.51,503734.0,36.6224,36.8084,36.5539,36.7203,503734.0
2018-06-28 12:00:00,37.52,37.57,37.37,37.42,275442.0,36.7301,36.779,36.5833,36.6322,275442.0
2018-06-28 12:30:00,37.42,37.66,37.42,37.65,210632.0,36.6322,36.8671,36.6322,36.8574,210632.0
2018-06-28 13:00:00,37.65,37.75,37.57,37.7,245926.0,36.8574,36.9553,36.779,36.9063,245926.0
2018-06-28 13:30:00,37.7,37.82,37.66,37.77,152441.0,36.9063,37.0238,36.8671,36.9748,152441.0
2018-06-28 14:00:00,37.77,38.08,37.75,37.96,763264.0,36.9748,37.2783,36.9553,37.1608,763264.0
2018-06-28 14:30:00,37.96,38.23,37.95,38.23,364830.0,37.1608,37.4251,37.151,37.4251,364830.0
2018-06-28 15:00:00,38.23,38.53,38.21,38.42,585512.0,37.4251,37.7188,37.4056,37.6111,585512.0
2018-06-28 15:30:00,38.4,38.41,38.15,38.2,994687.0,37.5916,37.6014,37.3468,37.3958,994687.0
2018-06-29 09:30:00,38.26,38.52,38.05,38.41,653061.0,37.4545,37.709,37.2489,37.6014,653061.0
2018-06-29 10:00:00,38.41,38.48,38.18,38.19,319327.0,37.6014,37.6699,37.3762,37.386,319327.0
2018-06-29 10:30:00,38.19,38.59,38.15,38.52,393579.0,37.386,37.7776,37.3468,37.709,393579.0
2018-06-29 11:00:00,38.53,38.59,38.38,38.57,248829.0,37.7188,37.7776,37.572,37.758,248829.0
2018-06-29 11:30:00,38.57,38.75,38.5,38.66,314453.0,37.758,37.9342,37.6895,37.8461,314453.0
2018-06-29 12:00:00,38.65,38.66,38.49,38.52,207751.0,37.8363,37.8461,37.6797,37.709,207751.0
2018-06-29 12:30:00,38.52,38.53,38.44,38.49,272098.0,37.709,37.7188,37.6307,37.6797,272098.0
2018-06-29 13:00:00,38.48,38.65,38.44,38.61,189394.0,37.6699,37.8363,37.6307,37.7971,189394.0
2018-06-29 13:30:00,38.61,38.63,38.32,38.37,168472.0,37.7971,37.8167,37.5133,37.5622,168472.0
2018-06-29 14:00:00,38.36,38.52,38.33,38.52,181823.0,37.5524,37.709,37.523,37.709,181823.0
2018-06-29 14:30:00,38.51,38.51,38.37,38.49,233561.0,37.6993,37.6993,37.5622,37.6797,233561.0
2018-06-29 15:00:00,38.5,38.51,38.25,38.35,267255.0,37.6895,37.6993,37.4447,37.5426,267255.0
2018-06-29 15:30:00,38.34,38.39,37.82,37.91,1484661.0,37.5328,37.5818,37.0238,37.1119,1484661.0
2018-07-02 09:30:00,37.74,37.93,37.44,37.61,519631.0,36.9455,37.1315,36.6518,36.8182,519631.0
2018-07-02 10:00:00,37.63,37.85,37.51,37.78,191041.0,36.8378,37.0531,36.7203,36.9846,191041.0
2018-07-02 10:30:00,37.78,38.12,37.78,38.09,228353.0,36.9846,37.3175,36.9846,37.2881,228353.0
2018-07-02 11:00:00,38.09,38.24,37.93,38.03,144671.0,37.2881,37.4349,37.1315,37.2294,144671.0
2018-07-02 11:30:00,38.05,38.09,37.91,38.0,136499.0,37.2489,37.2881,37.1119,37.2,136499.0
2018-07-02 12:00:00,38.01,38.02,37.86,37.92,120881.0,37.2098,37.2196,37.0629,37.1217,120881.0
2018-07-02 12:30:00,37.91,38.04,37.84,37.99,135308.0,37.1119,37.2391,37.0434,37.1902,135308.0
2018-07-02 13:00:00,37.99,38.06,37.98,38.01,112730.0,37.1902,37.2587,37.1804,37.2098,112730.0
2018-07-02 13:30:00,38.01,38.27,37.99,38.14,141290.0,37.2098,37.4643,37.1902,37.337,141290.0
2018-07-02 14:00:00,38.15,38.31,38.12,38.29,153742.0,37.3468,37.5035,37.3175,37.4839,153742.0
2018-07-02 14:30:00,38.3,38.34,38.26,38.26,141282.0,37.4937,37.5328,37.4545,37.4545,141282.0
2018-07-02 15:00:00,38.27,38.35,38.19,38.33,137704.0,37.4643,37.5426,37.386,37.523,137704.0
2018-07-02 15:30:00,38.34,38.4,38.21,38.34,607814.0,37.5328,37.5916,37.4056,37.5328,607814.0
2018-07-03 09:30:00,37.67,37.71,36.76,37.56,1600599.0,36.8769,36.9161,35.9861,36.7693,1600599.0
2018-07-03 10:00:00,37.55,38.0,37.5,37.88,760324.0,36.7595,37.2,36.7105,37.0825,760324.0
2018-07-03 10:30:00,37.88,38.33,37.82,38.18,682110.0,37.0825,37.523,37.0238,37.3762,682110.0
2018-07-03 11:00:00,38.19,38.25,38.08,38.22,364672.0,37.386,37.4447,37.2783,37.4154,364672.0
2018-07-03 11:30:00,38.22,38.23,37.85,37.86,462781.0,37.4154,37.4251,37.0531,37.0629,462781.0
2018-07-03 12:00:00,37.86,38.08,37.84,37.99,294680.0,37.0629,37.2783,37.0434,37.1902,294680.0
2018-07-03 12:30:00,37.99,37.99,37.7,37.79,720037.0,37.1902,37.1902,36.9063,36.9944,720037.0
2018-07-05 09:30:00,37.85,38.02,37.52,37.81,342601.0,37.0531,37.2196,36.7301,37.014,342601.0
2018-07-05 10:00:00,37.82,37.92,37.53,37.85,314689.0,37.0238,37.1217,36.7399,37.0531,314689.0
2018-07-05 10:30:00,37.85,37.86,37.62,37.72,204971.0,37.0531,37.0629,36.828,36.9259,204971.0
2018-07-05 11:00:00,37.71,37.97,37.7,37.89,243151.0,36.9161,37.1706,36.9063,37.0923,243151.0
2018-07-05 11:30:00,37.9,38.12,37.9,37.99,161651.0,37.1021,37.3175,37.1021,37.1902,161651.0
2018-07-05 12:00:00,37.99,38.08,37.96,38.02,141705.0,37.1902,37.2783,37.1608,37.2196,141705.0
2018-07-05 12:30:00,38.01,38.01,37.92,37.95,91712.0,37.2098,37.2098,37.1217,37.151,91712.0
2018-07-05 13:00:00,37.95,38.18,37.95,38.04,138608.0,37.151,37.3762,37.151,37.2391,138608.0
2018-07-05 13:30:00,38.04,38.08,37.98,37.98,94176.0,37.2391,37.2783,37.1804,37.1804,94176.0
2018-07-05 14:00:00,37.98,38.0,37.74,37.9,208233.0,37.1804,37.2,36.9455,37.1021,208233.0
2018-07-05 14:30:00,37.91,37.98,37.87,37.92,119055.0,37.1119,37.1804,37.0727,37.1217,119055.0
2018-07-05 15:00:00,37.91,37.97,37.85,37.93,168066.0,37.1119,37.1706,37.0531,37.1315,168066.0
2018-07-05 15:30:00,37.93,38.02,37.82,38.0,781664.0,37.1315,37.2196,37.0238,37.2,781664.0
2018-07-06 09:30:00,38.19,38.22,37.76,37.85,379636.0,37.386,37.4154,36.965,37.0531,379636.0
2018-07-06 10:00:00,37.82,37.97,37.77,37.94,171375.0,37.0238,37.1706,36.9748,37.1413,171375.0
2018-07-06 10:30:00,37.95,38.07,37.86,37.87,222333.0,37.151,37.2685,37.0629,37.0727,222333.0
2018-07-06 11:00:00,37.88,38.11,37.82,38.05,169395.0,37.0825,37.3077,37.0238,37.2489,169395.0
2018-07-06 11:30:00,38.05,38.14,38.05,38.12,99728.0,37.2489,37.337,37.2489,37.3175,99728.0
2018-07-06 12:00:00,38.12,38.29,38.12,38.22,172373.0,37.3175,37.4839,37.3175,37.4154,172373.0
2018-07-06 12:30:00,38.2,38.24,38.15,38.18,114092.0,37.3958,37.4349,37.3468,37.3762,114092.0
2018-07-06 13:00:00,38.18,38.34,38.17,38.34,82376.0,37.3762,37.5328,37.3664,37.5328,82376.0
2018-07-06 13:30:00,38.33,38.39,38.25,38.28,91603.0,37.523,37.5818,37.4447,37.4741,91603.0
2018-07-06 14:00:00,38.27,38.28,38.1,38.11,120713.0,37.4643,37.4741,37.2979,37.3077,120713.0
2018-07-06 14:30:00,38.1,38.18,38.1,38.14,155886.0,37.2979,37.3762,37.2979,37.337,155886.0
2018-07-06 15:00:00,38.13,38.22,38.11,38.21,176801.0,37.3273,37.4154,37.3077,37.4056,176801.0
2018-07-06 15:30:00,38.22,38.25,38.06,38.11,854657.0,37.4154,37.4447,37.2587,37.3077,854657.0
2018-07-09 09:30:00,38.21,38.48,38.07,38.33,479140.0,37.4056,37.6699,37.2685,37.523,479140.0
2018-07-09 10:00:00,38.32,38.64,38.18,38.57,310452.0,37.5133,37.8265,37.3762,37.758,310452.0
2018-07-09 10:30:00,38.57,38.71,38.55,38.69,217776.0,37.758,37.895,37.7384,37.8755,217776.0
2018-07-09 11:00:00,38.69,38.92,38.69,38.89,275099.0,37.8755,38.1006,37.8755,38.0713,275099.0
2018-07-09 11:30:00,38.89,39.1,38.85,39.09,242541.0,38.0713,38.2768,38.0321,38.267,242541.0
2018-07-09 12:00:00,39.08,39.12,38.99,39.09,214326.0,38.2573,38.2964,38.1691,38.267,214326.0
2018-07-09 12:30:00,39.09,39.21,39.05,39.13,220714.0,38.267,38.3845,38.2279,38.3062,220714.0
2018-07-09 13:00:00,39.13,39.25,39.11,39.21,174684.0,38.3062,38.4237,38.2866,38.3845,174684.0
2018-07-09 13:30:00,39.21,39.41,39.17,39.36,248555.0,38.3845,38.5803,38.3454,38.5314,248555.0
2018-07-09 14:00:00,39.36,39.37,39.16,39.17,164947.0,38.5314,38.5411,38.3356,38.3454,164947.0
2018-07-09 14:30:00,39.18,39.33,39.15,39.31,346403.0,38.3551,38.502,38.3258,38.4824,346403.0
2018-07-09 15:00:00,39.3,39.34,39.2,39.25,204748.0,38.4726,38.5118,38.3747,38.4237,204748.0
2018-07-09 15:30:00,39.26,39.36,39.21,39.35,717014.0,38.4335,38.5314,38.3845,38.5216,717014.0
2018-07-10 09:30:00,39.38,39.4,38.5,38.79,682965.0,38.5509,38.5705,37.6895,37.9734,682965.0
2018-07-10 10:00:00,38.81,39.15,38.81,39.06,230758.0,37.9929,38.3258,37.9929,38.2377,230758.0
2018-07-10 10:30:00,39.06,39.11,38.91,39.05,139304.0,38.2377,38.2866,38.0908,38.2279,139304.0
2018-07-10 11:00:00,39.06,39.06,38.61,38.7,578993.0,38.2377,38.2377,37.7971,37.8853,578993.0
2018-07-10 11:30:00,38.72,38.85,38.7,38.79,89932.0,37.9048,38.0321,37.8853,37.9734,89932.0
2018-07-10 12:00:00,38.8,38.88,38.72,38.83,183437.0,37.9831,38.0615,37.9048,38.0125,183437.0
2018-07-10 12:30:00,38.83,38.85,38.67,38.8,146294.0,38.0125,38.0321,37.8559,37.9831,146294.0
2018-07-10 13:00:00,38.8,38.92,38.64,38.64,208375.0,37.9831,38.1006,37.8265,37.8265,208375.0
2018-07-10 13:30:00,38.64,38.66,38.54,38.63,217496.0,37.8265,37.8461,37.7286,37.8167,217496.0
2018-07-10 14:00:00,38.62,38.72,38.59,38.71,199186.0,37.8069,37.9048,37.7776,37.895,199186.0
2018-07-10 14:30:00,38.7,38.95,38.69,38.92,225930.0,37.8853,38.13,37.8755,38.1006,225930.0
2018-07-10 15:00:00,38.92,39.06,38.88,39.04,272916.0,38.1006,38.2377,38.0615,38.2181,272916.0
2018-07-10 15:30:00,39.05,39.15,39.01,39.13,813354.0,38.2279,38.3258,38.1887,38.3062,813354.0
2018-07-11 09:30:00,38.31,38.34,36.93,36.94,2602660.0,37.5035,37.5328,36.1525,36.1623,2602660.0
2018-07-11 10:00:00,36.94,37.0,36.62,36.7,1528403.0,36.1623,36.221,35.849,35.9274,1528403.0
2018-07-11 10:30:00,36.71,36.96,36.59,36.94,1723279.0,35.9371,36.1819,35.8197,36.1623,1723279.0
2018-07-11 11:00:00,36.95,37.06,36.63,36.69,1240552.0,36.1721,36.2798,35.8588,35.9176,1240552.0
2018-07-11 11:30:00,36.68,36.9,36.54,36.56,998775.0,35.9078,36.1231,35.7707,35.7903,998775.0
2018-07-11 12:00:00,36.57,36.73,36.51,36.58,679151.0,35.8001,35.9567,35.7414,35.8099,679151.0
2018-07-11 12:30:00,36.57,36.73,36.35,36.36,1156894.0,35.8001,35.9567,35.5847,35.5945,1156894.0
2018-07-11 13:00:00,36.36,36.43,35.96,35.97,2363140.0,35.5945,35.663,35.2029,35.2127,2363140.0
2018-07-11 13:30:00,35.97,36.27,35.9,35.99,1252382.0,35.2127,35.5064,35.1442,35.2323,1252382.0
2018-07-11 14:00:00,36.0,36.17,35.99,36.07,881442.0,35.2421,35.4085,35.2323,35.3106,881442.0
2018-07-11 14:30:00,36.08,36.41,36.06,36.15,1459244.0,35.3204,35.6435,35.3008,35.3889,1459244.0
2018-07-11 15:00:00,36.15,36.28,36.1,36.14,1260594.0,35.3889,35.5162,35.34,35.3791,1260594.0
2018-07-11 15:30:00,36.15,36.24,35.95,35.96,3067498.0,35.3889,35.477,35.1931,35.2029,3067498.0
2018-07-12 09:30:00,36.44,36.58,35.72,35.8,1751530.0,35.6728,35.8099,34.968,35.0463,1751530.0
2018-07-12 10:00:00,35.82,36.38,35.64,36.37,1456737.0,35.0659,35.6141,34.8897,35.6043,1456737.0
2018-07-12 10:30:00,36.36,36.77,36.32,36.64,1554750.0,35.5945,35.9959,35.5554,35.8686,1554750.0
2018-07-12 11:00:00,36.64,36.65,36.37,36.54,716304.0,35.8686,35.8784,35.6043,35.7707,716304.0
2018-07-12 11:30:00,36.54,36.55,36.41,36.46,370835.0,35.7707,35.7805,35.6435,35.6924,370835.0
2018-07-12 12:00:00,36.46,36.52,36.3,36.38,377103.0,35.6924,35.7511,35.5358,35.6141,377103.0
2018-07-12 12:30:00,36.38,36.47,36.29,36.3,373193.0,35.6141,35.7022,35.526,35.5358,373193.0
2018-07-12 13:00:00,36.3,36.35,36.25,36.33,364671.0,35.5358,35.5847,35.4868,35.5651,364671.0
2018-07-12 13:30:00,36.34,36.34,36.08,36.11,288699.0,35.5749,35.5749,35.3204,35.3498,288699.0
2018-07-12 14:00:00,36.11,36.15,35.96,36.07,373692.0,35.3498,35.3889,35.2029,35.3106,373692.0
2018-07-12 14:30:00,36.06,36.24,36.04,36.22,463755.0,35.3008,35.477,35.2813,35.4575,463755.0
2018-07-12 15:00:00,36.22,36.36,36.21,36.32,871105.0,35.4575,35.5945,35.4477,35.5554,871105.0
2018-07-12 15:30:00,36.31,36.43,36.26,36.32,2182787.0,35.5456,35.663,35.4966,35.5554,2182787.0
2018-07-13 09:30:00,36.31,36.67,36.14,36.44,701012.0,35.5456,35.898,35.3791,35.6728,701012.0
2018-07-13 10:00:00,36.43,36.57,36.28,36.31,255472.0,35.663,35.8001,35.5162,35.5456,255472.0
2018-07-13 10:30:00,36.33,36.44,36.25,36.31,369886.0,35.5651,35.6728,35.4868,35.5456,369886.0
2018-07-13 11:00:00,36.32,36.65,36.32,36.57,560867.0,35.5554,35.8784,35.5554,35.8001,560867.0
2018-07-13 11:30:00,36.56,36.73,36.4,36.47,617433.0,35.7903,35.9567,35.6337,35.7022,617433.0
2018-07-13 12:00:00,36.47,36.55,36.36,36.48,402886.0,35.7022,35.7805,35.5945,35.712,402886.0
2018-07-13 12:30:00,36.47,36.71,36.44,36.69,302328.0,35.7022,35.9371,35.6728,35.9176,302328.0
2018-07-13 13:00:00,36.7,36.83,36.62,36.82,587390.0,35.9274,36.0546,35.849,36.0448,587390.0
2018-07-13 13:30:00,36.82,36.85,36.69,36.84,553340.0,36.0448,36.0742,35.9176,36.0644,553340.0
2018-07-13 14:00:00,36.84,36.91,36.75,36.86,370289.0,36.0644,36.1329,35.9763,36.084,370289.0
2018-07-13 14:30:00,36.86,36.9,36.78,36.9,818680.0,36.084,36.1231,36.0057,36.1231,818680.0
2018-07-13 15:00:00,36.91,37.04,36.9,36.98,1390259.0,36.1329,36.2602,36.1231,36.2015,1390259.0
2018-07-13 15:30:00,36.98,37.26,36.95,37.09,2430715.0,36.2015,36.4756,36.1721,36.3091,2430715.0
2018-07-16 09:30:00,37.26,37.58,37.08,37.46,888742.0,36.4756,36.7888,36.2994,36.6714,888742.0
2018-07-16 10:00:00,37.46,37.46,36.93,37.1,572734.0,36.6714,36.6714,36.1525,36.3189,572734.0
2018-07-16 10:30:00,37.1,37.24,37.05,37.2,278775.0,36.3189,36.456,36.27,36.4168,278775.0
2018-07-16 11:00:00,37.19,37.47,37.19,37.26,352906.0,36.407,36.6811,36.407,36.4756,352906.0
2018-07-16 11:30:00,37.25,37.32,37.07,37.25,268992.0,36.4658,36.5343,36.2896,36.4658,268992.0
2018-07-16 12:00:00,37.25,37.43,37.17,37.37,177611.0,36.4658,36.642,36.3875,36.5833,177611.0
2018-07-16 12:30:00,37.37,37.41,37.25,37.33,113156.0,36.5833,36.6224,36.4658,36.5441,113156.0
2018-07-16 13:00:00,37.33,37.4,37.15,37.22,287927.0,36.5441,36.6126,36.3679,36.4364,287927.0
2018-07-16 13:30:00,37.22,37.37,37.22,37.34,172723.0,36.4364,36.5833,36.4364,36.5539,172723.0
2018-07-16 14:00:00,37.34,37.36,37.23,37.27,151695.0,36.5539,36.5735,36.4462,36.4854,151695.0
2018-07-16 14:30:00,37.27,37.28,37.08,37.13,277256.0,36.4854,36.4951,36.2994,36.3483,277256.0
2018-07-16 15:00:00,37.14,37.29,37.12,37.25,215339.0,36.3581,36.5049,36.3385,36.4658,215339.0
2018-07-16 15:30:00,37.26,37.37,37.23,37.29,744483.0,36.4756,36.5833,36.4462,36.5049,744483.0
2018-07-17 09:30:00,37.1,37.75,37.08,37.63,627925.0,36.3189,36.9553,36.2994,36.8378,627925.0
2018-07-17 10:00:00,37.64,38.05,37.61,37.89,778110.0,36.8476,37.2489,36.8182,37.0923,778110.0
2018-07-17 10:30:00,37.89,37.95,37.73,37.78,299917.0,37.0923,37.151,36.9357,36.9846,299917.0
2018-07-17 11:00:00,37.79,37.99,37.78,37.81,381459.0,36.9944,37.1902,36.9846,37.014,381459.0
2018-07-17 11:30:00,37.81,37.95,37.66,37.72,387006.0,37.014,37.151,36.8671,36.9259,387006.0
2018-07-17 12:00:00,37.71,37.76,37.54,37.58,183746.0,36.9161,36.965,36.7497,36.7888,183746.0
2018-07-17 12:30:00,37.59,37.62,37.42,37.56,219024.0,36.7986,36.828,36.6322,36.7693,219024.0
2018-07-17 13:00:00,37.55,37.62,37.47,37.53,210627.0,36.7595,36.828,36.6811,36.7399,210627.0
2018-07-17 13:30:00,37.54,37.61,37.48,37.57,203784.0,36.7497,36.8182,36.6909,36.779,203784.0
2018-07-17 14:00:00,37.58,37.58,37.37,37.46,342653.0,36.7888,36.7888,36.5833,36.6714,342653.0
2018-07-17 14:30:00,37.46,37.55,37.44,37.45,219682.0,36.6714,36.7595,36.6518,36.6616,219682.0
2018-07-17 15:00:00,37.45,37.67,37.43,37.61,388329.0,36.6616,36.8769,36.642,36.8182,388329.0
2018-07-17 15:30:00,37.62,37.62,37.34,37.39,1124201.0,36.828,36.828,36.5539,36.6028,1124201.0
2018-07-18 09:30:00,38.0,39.2,38.0,38.92,2016448.0,37.2,38.3747,37.2,38.1006,2016448.0
2018-07-18 10:00:00,38.92,39.04,38.25,38.47,1002586.0,38.1006,38.2181,37.4447,37.6601,1002586.0
2018-07-18 10:30:00,38.48,38.72,38.33,38.63,601559.0,37.6699,37.9048,37.523,37.8167,601559.0
2018-07-18 11:00:00,38.61,39.08,38.61,38.99,769582.0,37.7971,38.2573,37.7971,38.1691,769582.0
2018-07-18 11:30:00,38.97,39.16,38.74,39.09,636489.0,38.1496,38.3356,37.9244,38.267,636489.0
2018-07-18 12:00:00,39.09,39.1,38.79,38.85,268719.0,38.267,38.2768,37.9734,38.0321,268719.0
2018-07-18 12:30:00,38.85,38.91,38.49,38.52,412352.0,38.0321,38.0908,37.6797,37.709,412352.0
2018-07-18 13:00:00,38.53,38.61,38.47,38.59,210279.0,37.7188,37.7971,37.6601,37.7776,210279.0
2018-07-18 13:30:00,38.6,38.79,38.55,38.66,271418.0,37.7874,37.9734,37.7384,37.8461,271418.0
2018-07-18 14:00:00,38.65,38.72,38.51,38.62,219414.0,37.8363,37.9048,37.6993,37.8069,219414.0
2018-07-18 14:30:00,38.63,38.7,38.55,38.62,193595.0,37.8167,37.8853,37.7384,37.8069,193595.0
2018-07-18 15:00:00,38.62,38.64,38.49,38.5,238597.0,37.8069,37.8265,37.6797,37.6895,238597.0
2018-07-18 15:30:00,38.5,38.53,38.3,38.32,1825888.0,37.6895,37.7188,37.4937,37.5133,1825888.0
2018-07-19 09:30:00,38.3,38.38,37.75,37.83,619535.0,37.4937,37.572,36.9553,37.0336,619535.0
2018-07-19 10:00:00,37.82,37.96,37.76,37.83,343031.0,37.0238,37.1608,36.965,37.0336,343031.0
2018-07-19 10:30:00,37.83,38.0,37.71,37.9,360462.0,37.0336,37.2,36.9161,37.1021,360462.0
2018-07-19 11:00:00,37.91,37.98,37.68,37.68,305626.0,37.1119,37.1804,36.8867,36.8867,305626.0
2018-07-19 11:30:00,37.69,37.83,37.69,37.77,212418.0,36.8965,37.0336,36.8965,36.9748,212418.0
2018-07-19 12:00:00,37.77,37.81,37.54,37.64,287531.0,36.9748,37.014,36.7497,36.8476,287531.0
2018-07-19 12:30:00,37.63,37.87,37.62,37.66,241971.0,36.8378,37.0727,36.828,36.8671,241971.0
2018-07-19 13:00:00,37.65,37.98,37.61,37.97,260543.0,36.8574,37.1804,36.8182,37.1706,260543.0
2018-07-19 13:30:00,37.97,38.14,37.97,38.08,331320.0,37.1706,37.337,37.1706,37.2783,331320.0
2018-07-19 14:00:00,38.09,38.24,38.07,38.23,175595.0,37.2881,37.4349,37.2685,37.4251,175595.0
2018-07-19 14:30:00,38.23,38.24,37.97,38.06,185820.0,37.4251,37.4349,37.1706,37.2587,185820.0
2018-07-19 15:00:00,38.07,38.14,38.0,38.12,180301.0,37.2685,37.337,37.2,37.3175,180301.0
2018-07-19 15:30:00,38.12,38.22,38.06,38.12,631737.0,37.3175,37.4154,37.2587,37.3175,631737.0
2018-07-20 09:30:00,37.95,38.2,37.81,38.07,608933.0,37.151,37.3958,37.014,37.2685,608933.0
2018-07-20 10:00:00,38.08,38.32,38.01,38.14,422086.0,37.2783,37.5133,37.2098,37.337,422086.0
2018-07-20 10:30:00,38.15,38.39,38.1,38.35,346908.0,37.3468,37.5818,37.2979,37.5426,346908.0
2018-07-20 11:00:00,38.35,38.36,38.05,38.13,221288.0,37.5426,37.5524,37.2489,37.3273,221288.0
2018-07-20 11:30:00,38.14,38.2,37.99,38.11,235732.0,37.337,37.3958,37.1902,37.3077,235732.0
2018-07-20 12:00:00,38.11,38.17,37.99,38.07,163601.0,37.3077,37.3664,37.1902,37.2685,163601.0
2018-07-20 12:30:00,38.06,38.09,37.98,38.08,155139.0,37.2587,37.2881,37.1804,37.2783,155139.0
2018-07-20 13:00:00,38.08,38.12,37.99,38.02,138626.0,37.2783,37.3175,37.1902,37.2196,138626.0
2018-07-20 13:30:00,38.01,38.03,37.9,37.95,126172.0,37.2098,37.2294,37.1021,37.151,126172.0
2018-07-20 14:00:00,37.94,38.08,37.89,37.97,295085.0,37.1413,37.2783,37.0923,37.1706,295085.0
2018-07-20 14:30:00,37.97,37.99,37.85,37.98,176825.0,37.1706,37.1902,37.0531,37.1804,176825.0
2018-07-20 15:00:00,37.98,38.06,37.97,37.98,168609.0,37.1804,37.2587,37.1706,37.1804,168609.0
2018-07-20 15:30:00,37.99,38.01,37.85,37.88,922414.0,37.1902,37.2098,37.0531,37.0825,922414.0
2018-07-23 09:30:00,37.65,37.75,37.36,37.57,513340.0,36.8574,36.9553,36.5735,36.779,513340.0
2018-07-23 10:00:00,37.56,37.69,37.44,37.46,262100.0,36.7693,36.8965,36.6518,36.6714,262100.0
2018-07-23 10:30:00,37.47,37.78,37.42,37.75,327506.0,36.6811,36.9846,36.6322,36.9553,327506.0
2018-07-23 11:00:00,37.75,38.06,37.75,37.96,418440.0,36.9553,37.2587,36.9553,37.1608,418440.0
2018-07-23 11:30:00,37.95,38.13,37.94,38.1,214614.0,37.151,37.3273,37.1413,37.2979,214614.0
2018-07-23 12:00:00,38.1,38.22,38.07,38.17,162168.0,37.2979,37.4154,37.2685,37.3664,162168.0
2018-07-23 12:30:00,38.18,38.19,38.08,38.17,143625.0,37.3762,37.386,37.2783,37.3664,143625.0
2018-07-23 13:00:00,38.17,38.19,38.04,38.05,132495.0,37.3664,37.386,37.2391,37.2489,132495.0
2018-07-23 13:30:00,38.05,38.08,37.95,37.96,250941.0,37.2489,37.2783,37.151,37.1608,250941.0
2018-07-23 14:00:00,37.96,38.04,37.9,37.97,211320.0,37.1608,37.2391,37.1021,37.1706,211320.0
2018-07-23 14:30:00,37.96,38.01,37.93,37.95,141975.0,37.1608,37.2098,37.1315,37.151,141975.0
2018-07-23 15:00:00,37.95,38.11,37.95,38.05,210924.0,37.151,37.3077,37.151,37.2489,210924.0
2018-07-23 15:30:00,38.05,38.12,38.01,38.04,923939.0,37.2489,37.3175,37.2098,37.2391,923939.0
2018-07-24 09:30:00,38.19,38.25,37.93,38.11,470941.0,37.386,37.4447,37.1315,37.3077,470941.0
2018-07-24 10:00:00,38.1,38.39,38.04,38.24,265052.0,37.2979,37.5818,37.2391,37.4349,265052.0
2018-07-24 10:30:00,38.25,38.32,38.04,38.04,284749.0,37.4447,37.5133,37.2391,37.2391,284749.0
2018-07-24 11:00:00,38.04,38.08,37.88,38.03,802217.0,37.2391,37.2783,37.0825,37.2294,802217.0
2018-07-24 11:30:00,38.02,38.08,37.8,37.87,265724.0,37.2196,37.2783,37.0042,37.0727,265724.0
2018-07-24 12:00:00,37.87,38.13,37.86,38.11,237000.0,37.0727,37.3273,37.0629,37.3077,237000.0
2018-07-24 12:30:00,38.1,38.11,37.85,37.87,153708.0,37.2979,37.3077,37.0531,37.0727,153708.0
2018-07-24 13:00:00,37.87,37.98,37.82,37.88,150648.0,37.0727,37.1804,37.0238,37.0825,150648.0
2018-07-24 13:30:00,37.89,37.89,37.72,37.83,215570.0,37.0923,37.0923,36.9259,37.0336,215570.0
2018-07-24 14:00:00,37.82,37.83,37.54,37.57,295298.0,37.0238,37.0336,36.7497,36.779,295298.0
2018-07-24 14:30:00,37.57,37.61,37.44,37.47,219232.0,36.779,36.8182,36.6518,36.6811,219232.0
2018-07-24 15:00:00,37.47,37.63,37.44,37.58,487021.0,36.6811,36.8378,36.6518,36.7888,487021.0
2018-07-24 15:30:00,37.58,37.6,37.04,37.41,1638755.0,36.7888,36.8084,36.2602,36.6224,1638755.0
2018-07-25 09:30:00,37.32,37.87,37.32,37.84,571721.0,36.5343,37.0727,36.5343,37.0434,571721.0
2018-07-25 10:00:00,37.85,37.96,37.64,37.88,600335.0,37.0531,37.1608,36.8476,37.0825,600335.0
2018-07-25 10:30:00,37.89,38.09,37.81,38.03,364710.0,37.0923,37.2881,37.014,37.2294,364710.0
2018-07-25 11:00:00,38.04,38.07,37.78,37.85,399234.0,37.2391,37.2685,36.9846,37.0531,399234.0
2018-07-25 11:30:00,37.84,38.07,37.76,37.95,341323.0,37.0434,37.2685,36.965,37.151,341323.0
2018-07-25 12:00:00,37.95,37.98,37.77,37.77,157502.0,37.151,37.1804,36.9748,36.9748,157502.0
2018-07-25 12:30:00,37.77,38.01,37.74,37.99,370248.0,36.9748,37.2098,36.9455,37.1902,370248.0
2018-07-25 13:00:00,37.99,38.25,37.99,38.09,338640.0,37.1902,37.4447,37.1902,37.2881,338640.0
2018-07-25 13:30:00,38.09,38.3,38.06,38.2,291627.0,37.2881,37.4937,37.2587,37.3958,291627.0
2018-07-25 14:00:00,38.21,38.34,38.19,38.2,490449.0,37.4056,37.5328,37.386,37.3958,490449.0
2018-07-25 14:30:00,38.19,38.22,37.99,38.03,410169.0,37.386,37.4154,37.1902,37.2294,410169.0
2018-07-25 15:00:00,38.03,38.17,38.02,38.14,359705.0,37.2294,37.3664,37.2196,37.337,359705.0
2018-07-25 15:30:00,38.13,38.28,38.06,38.18,1345955.0,37.3273,37.4741,37.2587,37.3762,1345955.0
2018-07-26 09:30:00,37.85,39.99,37.6,39.6,2246206.0,37.0531,39.1481,36.8084,38.7663,2246206.0
2018-07-26 10:00:00,39.59,39.97,39.38,39.96,911414.0,38.7565,39.1285,38.5509,39.1187,911414.0
2018-07-26 10:30:00,39.94,40.45,39.85,40.15,1142073.0,39.0991,39.5984,39.011,39.3047,1142073.0
2018-07-26 11:00:00,40.14,40.32,39.05,39.06,912945.0,39.2949,39.4711,38.2279,38.2377,912945.0
2018-07-26 11:30:00,39.08,39.51,38.93,39.38,582074.0,38.2573,38.6782,38.1104,38.5509,582074.0
2018-07-26 12:00:00,39.4,39.46,39.17,39.27,334796.0,38.5705,38.6293,38.3454,38.4433,334796.0
2018-07-26 12:30:00,39.27,39.78,39.23,39.56,431888.0,38.4433,38.9425,38.4041,38.7271,431888.0
2018-07-26 13:00:00,39.57,39.79,39.5,39.78,304492.0,38.7369,38.9523,38.6684,38.9425,304492.0
2018-07-26 13:30:00,39.77,39.79,39.64,39.76,663001.0,38.9327,38.9523,38.8055,38.9229,663001.0
2018-07-26 14:00:00,39.77,40.18,39.76,40.13,548026.0,38.9327,39.3341,38.9229,39.2851,548026.0
2018-07-26 14:30:00,40.14,40.3,39.93,40.04,490658.0,39.2949,39.4516,39.0894,39.197,490658.0
2018-07-26 15:00:00,40.04,40.23,39.95,40.12,490050.0,39.197,39.383,39.1089,39.2754,490050.0
2018-07-26 15:30:00,40.12,40.29,39.92,39.97,1753093.0,39.2754,39.4418,39.0796,39.1285,1753093.0
2018-07-27 09:30:00,39.93,40.86,39.91,40.6,1253499.0,39.0894,39.9998,39.0698,39.7452,1253499.0
2018-07-27 10:00:00,40.59,40.69,40.11,40.25,703909.0,39.7355,39.8334,39.2656,39.4026,703909.0
2018-07-27 10:30:00,40.25,40.33,39.92,40.1,579111.0,39.4026,39.4809,39.0796,39.2558,579111.0
2018-07-27 11:00:00,40.12,40.28,39.95,40.21,420119.0,39.2754,39.432,39.1089,39.3635,420119.0
2018-07-27 11:30:00,40.22,40.27,39.9,39.97,318039.0,39.3732,39.4222,39.06,39.1285,318039.0
2018-07-27 12:00:00,39.96,40.08,39.8,40.02,465226.0,39.1187,39.2362,38.9621,39.1775,465226.0
2018-07-27 12:30:00,40.01,40.03,39.71,39.71,358222.0,39.1677,39.1872,38.874,38.874,358222.0
2018-07-27 13:00:00,39.71,40.03,39.65,40.0,408506.0,38.874,39.1872,38.8152,39.1579,408506.0
2018-07-27 13:30:00,40.0,40.01,39.7,39.79,329420.0,39.1579,39.1677,38.8642,38.9523,329420.0
2018-07-27 14:00:00,39.78,39.81,39.51,39.65,276335.0,38.9425,38.9719,38.6782,38.8152,276335.0
2018-07-27 14:30:00,39.64,39.8,39.51,39.66,657553.0,38.8055,38.9621,38.6782,38.825,657553.0
2018-07-27 15:00:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-27 15:30:00,39.66,39.66,39.66,39.66,0.0,38.825,38.825,38.825,38.825,0.0
2018-07-30 09:30:00,39.88,40.29,39.63,40.15,562308.0,39.0404,39.4418,38.7957,39.3047,562308.0
2018-07-30 10:00:00,40.13,40.24,39.83,39.84,296848.0,39.2851,39.3928,38.9915,39.0012,296848.0
2018-07-30 10:30:00,39.84,39.85,39.56,39.67,379853.0,39.0012,39.011,38.7271,38.8348,379853.0
2018-07-30 11:00:00,39.67,39.73,39.35,39.36,284342.0,38.8348,38.8936,38.5216,38.5314,284342.0
2018-07-30 11:30:00,39.37,39.5,39.11,39.37,370402.0,38.5411,38.6684,38.2866,38.5411,370402.0
2018-07-30 12:00:00,39.36,39.43,39.27,39.33,292654.0,38.5314,38.5999,38.4433,38.502,292654.0
2018-07-30 12:30:00,39.34,39.43,39.29,39.39,466643.0,38.5118,38.5999,38.4628,38.5607,466643.0
2018-07-30 13:00:00,39.39,39.4,39.21,39.36,187549.0,38.5607,38.5705,38.3845,38.5314,187549.0
2018-07-30 13:30:00,39.37,39.4,39.35,39.36,191587.0,38.5411,38.5705,38.5216,38.5314,191587.0
2018-07-30 14:00:00,39.36,39.51,39.33,39.44,277407.0,38.5314,38.6782,38.502,38.6097,277407.0
2018-07-30 14:30:00,39.44,39.48,39.2,39.21,352392.0,38.6097,38.6488,38.3747,38.3845,352392.0
2018-07-30 15:00:00,39.2,39.26,39.08,39.08,261150.0,38.3747,38.4335,38.2573,38.2573,261150.0
2018-07-30 15:30:00,39.08,39.1,38.93,38.97,840388.0,38.2573,38.2768,38.1104,38.1496,840388.0
2018-07-31 09:30:00,39.26,39.53,39.14,39.46,422578.0,38.4335,38.6978,38.316,38.6293,422578.0
2018-07-31 10:00:00,39.47,39.7,39.3,39.48,427115.0,38.639,38.8642,38.4726,38.6488,427115.0
2018-07-31 10:30:00,39.49,39.84,39.49,39.6,627177.0,38.6586,39.0012,38.6586,38.7663,627177.0
2018-07-31 11:00:00,39.61,39.66,39.51,39.54,228091.0,38.7761,38.825,38.6782,38.7076,228091.0
2018-07-31 11:30:00,39.54,39.75,39.54,39.73,237449.0,38.7076,38.9131,38.7076,38.8936,237449.0
2018-07-31 12:00:00,39.72,39.76,39.61,39.68,224902.0,38.8838,38.9229,38.7761,38.8446,224902.0
2018-07-31 12:30:00,39.67,39.87,39.64,39.79,493605.0,38.8348,39.0306,38.8055,38.9523,493605.0
2018-07-31 13:00:00,39.78,39.79,39.51,39.51,223387.0,38.9425,38.9523,38.6782,38.6782,223387.0
2018-07-31 13:30:00,39.51,39.54,39.41,39.46,195123.0,38.6782,38.7076,38.5803,38.6293,195123.0
2018-07-31 14:00:00,39.47,39.47,39.31,39.41,201159.0,38.639,38.639,38.4824,38.5803,201159.0
2018-07-31 14:30:00,39.41,39.5,39.4,39.43,184245.0,38.5803,38.6684,38.5705,38.5999,184245.0
2018-07-31 15:00:00,39.43,39.45,39.35,39.45,232236.0,38.5999,38.6195,38.5216,38.6195,232236.0
2018-07-31 15:30:00,39.45,39.57,39.36,39.53,986582.0,38.6195,38.7369,38.5314,38.6978,986582.0
2018-08-01 09:30:00,39.4,39.47,38.95,39.17,551383.0,38.5705,38.639,38.13,38.3454,551383.0
2018-08-01 10:00:00,39.17,39.28,39.02,39.25,247135.0,38.3454,38.453,38.1985,38.4237,247135.0
2018-08-01 10:30:00,39.26,39.27,39.02,39.07,195244.0,38.4335,38.4433,38.1985,38.2475,195244.0
2018-08-01 11:00:00,39.08,39.15,38.97,39.05,165349.0,38.2573,38.3258,38.1496,38.2279,165349.0
2018-08-01 11:30:00,39.03,39.16,39.0,39.01,215489.0,38.2083,38.3356,38.1789,38.1887,215489.0
2018-08-01 12:00:00,39.01,39.01,38.68,38.72,317280.0,38.1887,38.1887,37.8657,37.9048,317280.0
2018-08-01 12:30:00,38.71,38.71,38.34,38.4,357247.0,37.895,37.895,37.5328,37.5916,357247.0
2018-08-01 13:00:00,38.39,38.52,38.22,38.23,271489.0,37.5818,37.709,37.4154,37.4251,271489.0
2018-08-01 13:30:00,38.23,38.29,37.96,38.01,410168.0,37.4251,37.4839,37.1608,37.2098,410168.0
2018-08-01 14:00:00,38.01,38.07,37.86,37.88,506306.0,37.2098,37.2685,37.0629,37.0825,506306.0
2018-08-01 14:30:00,37.89,38.28,37.69,38.26,616087.0,37.0923,37.4741,36.8965,37.4545,616087.0
2018-08-01 15:00:00,38.25,38.25,38.07,38.17,270891.0,37.4447,37.4447,37.2685,37.3664,270891.0
2018-08-01 15:30:00,38.18,38.4,38.12,38.13,1016397.0,37.3762,37.5916,37.3175,37.3273,1016397.0
2018-08-02 09:30:00,37.86,37.96,37.35,37.87,626826.0,37.0629,37.1608,36.5637,37.0727,626826.0
2018-08-02 10:00:00,37.88,37.89,37.6,37.71,487727.0,37.0825,37.0923,36.8084,36.9161,487727.0
2018-08-02 10:30:00,37.7,37.79,37.6,37.74,332008.0,36.9063,36.9944,36.8084,36.9455,332008.0
2018-08-02 11:00:00,37.74,37.77,37.46,37.49,506279.0,36.9455,36.9748,36.6714,36.7007,506279.0
2018-08-02 11:30:00,37.48,37.77,37.42,37.69,557735.0,36.6909,36.9748,36.6322,36.8965,557735.0
2018-08-02 12:00:00,37.69,37.83,37.6,37.8,375261.0,36.8965,37.0336,36.8084,37.0042,375261.0
2018-08-02 12:30:00,37.8,37.93,37.75,37.78,212416.0,37.0042,37.1315,36.9553,36.9846,212416.0
2018-08-02 13:00:00,37.79,37.83,37.66,37.72,253000.0,36.9944,37.0336,36.8671,36.9259,253000.0
2018-08-02 13:30:00,37.72,37.99,37.7,37.91,340891.0,36.9259,37.1902,36.9063,37.1119,340891.0
2018-08-02 14:00:00,37.9,37.95,37.84,37.95,218585.0,37.1021,37.151,37.0434,37.151,218585.0
2018-08-02 14:30:00,37.94,38.04,37.75,38.01,237050.0,37.1413,37.2391,36.9553,37.2098,237050.0
2018-08-02 15:00:00,38.01,38.12,37.92,37.94,231316.0,37.2098,37.3175,37.1217,37.1413,231316.0
2018-08-02 15:30:00,37.94,37.98,37.86,37.92,789373.0,37.1413,37.1804,37.0629,37.1217,789373.0
2018-08-03 09:30:00,38.06,38.61,38.06,38.22,463932.0,37.2587,37.7971,37.2587,37.4154,463932.0
2018-08-03 10:00:00,38.21,38.49,38.05,38.46,286847.0,37.4056,37.6797,37.2489,37.6503,286847.0
2018-08-03 10:30:00,38.45,38.59,38.37,38.53,267031.0,37.6405,37.7776,37.5622,37.7188,267031.0
2018-08-03 11:00:00,38.53,38.55,38.4,38.45,173274.0,37.7188,37.7384,37.5916,37.6405,173274.0
2018-08-03 11:30:00,38.44,38.51,38.35,38.4,174305.0,37.6307,37.6993,37.5426,37.5916,174305.0
2018-08-03 12:00:00,38.4,38.58,38.39,38.55,143726.0,37.5916,37.7678,37.5818,37.7384,143726.0
2018-08-03 12:30:00,38.56,38.59,38.42,38.48,172215.0,37.7482,37.7776,37.6111,37.6699,172215.0
2018-08-03 13:00:00,38.5,38.57,38.43,38.51,189613.0,37.6895,37.758,37.6209,37.6993,189613.0
2018-08-03 13:30:00,38.51,38.53,38.38,38.53,118888.0,37.6993,37.7188,37.572,37.7188,118888.0
2018-08-03 14:00:00,38.52,38.58,38.47,38.53,91716.0,37.709,37.7678,37.6601,37.7188,91716.0
2018-08-03 14:30:00,38.52,38.56,38.48,38.5,137272.0,37.709,37.7482,37.6699,37.6895,137272.0
2018-08-03 15:00:00,38.5,38.62,38.46,38.61,296919.0,37.6895,37.8069,37.6503,37.7971,296919.0
2018-08-03 15:30:00,38.62,38.62,38.4,38.41,638020.0,37.8069,37.8069,37.5916,37.6014,638020.0
2018-08-06 09:30:00,38.26,38.36,37.95,37.96,349354.0,37.552,37.6502,37.2478,37.2576,349354.0
2018-08-06 10:00:00,37.97,38.06,37.87,37.9,235673.0,37.2674,37.3557,37.1692,37.1987,235673.0
2018-08-06 10:30:00,37.9,38.1,37.9,38.09,139254.0,37.1987,37.395,37.1987,37.3852,139254.0
2018-08-06 11:00:00,38.09,38.24,38.06,38.22,149161.0,37.3852,37.5324,37.3557,37.5128,149161.0
2018-08-06 11:30:00,38.22,38.24,38.11,38.16,107143.0,37.5128,37.5324,37.4048,37.4539,107143.0
2018-08-06 12:00:00,38.16,38.34,38.15,38.27,124869.0,37.4539,37.6305,37.4441,37.5618,124869.0
2018-08-06 12:30:00,38.28,38.28,38.15,38.18,79856.0,37.5717,37.5717,37.4441,37.4735,79856.0
2018-08-06 13:00:00,38.18,38.32,38.17,38.24,167125.0,37.4735,37.6109,37.4637,37.5324,167125.0
2018-08-06 13:30:00,38.25,38.32,38.23,38.3,83576.0,37.5422,37.6109,37.5226,37.5913,83576.0
2018-08-06 14:00:00,38.29,38.46,38.23,38.42,123661.0,37.5815,37.7483,37.5226,37.7091,123661.0
2018-08-06 14:30:00,38.43,38.49,38.37,38.46,129479.0,37.7189,37.7778,37.66,37.7483,129479.0
2018-08-06 15:00:00,38.46,38.49,38.35,38.38,154559.0,37.7483,37.7778,37.6404,37.6698,154559.0
2018-08-06 15:30:00,38.38,38.48,38.36,38.4,560002.0,37.6698,37.768,37.6502,37.6894,560002.0
2018-08-07 09:30:00,38.65,38.72,38.38,38.57,429570.0,37.9348,38.0035,37.6698,37.8563,429570.0
2018-08-07 10:00:00,38.55,38.74,38.49,38.53,292028.0,37.8367,38.0231,37.7778,37.817,292028.0
2018-08-07 10:30:00,38.54,38.73,38.52,38.56,199067.0,37.8268,38.0133,37.8072,37.8465,199067.0
2018-08-07 11:00:00,38.56,38.69,38.54,38.6,211314.0,37.8465,37.9741,37.8268,37.8857,211314.0
2018-08-07 11:30:00,38.6,38.68,38.58,38.64,87095.0,37.8857,37.9643,37.8661,37.925,87095.0
2018-08-07 12:00:00,38.64,38.73,38.62,38.64,116614.0,37.925,38.0133,37.9054,37.925,116614.0
2018-08-07 12:30:00,38.64,38.65,38.54,38.59,127157.0,37.925,37.9348,37.8268,37.8759,127157.0
2018-08-07 13:00:00,38.59,38.59,38.48,38.51,166059.0,37.8759,37.8759,37.768,37.7974,166059.0
2018-08-07 13:30:00,38.52,38.52,38.4,38.46,134189.0,37.8072,37.8072,37.6894,37.7483,134189.0
2018-08-07 14:00:00,38.46,38.51,38.35,38.41,238844.0,37.7483,37.7974,37.6404,37.6993,238844.0
2018-08-07 14:30:00,38.41,38.42,38.34,38.4,168327.0,37.6993,37.7091,37.6305,37.6894,168327.0
2018-08-07 15:00:00,38.4,38.4,38.19,38.31,235373.0,37.6894,37.6894,37.4833,37.6011,235373.0
2018-08-07 15:30:00,38.3,38.35,38.23,38.25,441137.0,37.5913,37.6404,37.5226,37.5422,441137.0
2018-08-08 09:30:00,38.37,38.74,38.35,38.5,483665.0,37.66,38.0231,37.6404,37.7876,483665.0
2018-08-08 10:00:00,38.51,38.63,38.26,38.28,247250.0,37.7974,37.9152,37.552,37.5717,247250.0
2018-08-08 10:30:00,38.29,38.56,38.22,38.48,212021.0,37.5815,37.8465,37.5128,37.768,212021.0
2018-08-08 11:00:00,38.48,38.62,38.43,38.57,241399.0,37.768,37.9054,37.7189,37.8563,241399.0
2018-08-08 11:30:00,38.58,38.66,38.5,38.52,169821.0,37.8661,37.9446,37.7876,37.8072,169821.0
2018-08-08 12:00:00,38.52,38.57,38.36,38.51,158110.0,37.8072,37.8563,37.6502,37.7974,158110.0
2018-08-08 12:30:00,38.52,38.59,38.49,38.52,144794.0,37.8072,37.8759,37.7778,37.8072,144794.0
2018-08-08 13:00:00,38.52,38.75,38.52,38.73,184620.0,37.8072,38.033,37.8072,38.0133,184620.0
2018-08-08 13:30:00,38.73,38.86,38.72,38.76,237536.0,38.0133,38.1409,38.0035,38.0428,237536.0
2018-08-08 14:00:00,38.78,38.78,38.56,38.58,123380.0,38.0624,38.0624,37.8465,37.8661,123380.0
2018-08-08 14:30:00,38.59,38.63,38.55,38.58,109987.0,37.8759,37.9152,37.8367,37.8661,109987.0
2018-08-08 15:00:00,38.58,38.58,38.49,38.56,117109.0,37.8661,37.8661,37.7778,37.8465,117109.0
2018-08-08 15:30:00,38.56,38.59,38.37,38.38,488715.0,37.8465,37.8759,37.66,37.6698,488715.0
2018-08-09 09:30:00,38.55,38.74,38.45,38.58,228826.0,37.8367,38.0231,37.7385,37.8661,228826.0
2018-08-09 10:00:00,38.58,38.67,38.41,38.42,330994.0,37.8661,37.9544,37.6993,37.7091,330994.0
2018-08-09 10:30:00,38.43,38.53,38.32,38.33,195126.0,37.7189,37.817,37.6109,37.6207,195126.0
2018-08-09 11:00:00,38.34,38.43,38.02,38.12,280201.0,37.6305,37.7189,37.3165,37.4146,280201.0
2018-08-09 11:30:00,38.12,38.23,38.0,38.16,160169.0,37.4146,37.5226,37.2968,37.4539,160169.0
2018-08-09 12:00:00,38.15,38.18,38.04,38.12,106556.0,37.4441,37.4735,37.3361,37.4146,106556.0
2018-08-09 12:30:00,38.12,38.29,38.08,38.25,102190.0,37.4146,37.5815,37.3754,37.5422,102190.0
2018-08-09 13:00:00,38.26,38.32,38.23,38.27,98480.0,37.552,37.6109,37.5226,37.5618,98480.0
2018-08-09 13:30:00,38.27,38.29,38.21,38.25,78496.0,37.5618,37.5815,37.503,37.5422,78496.0
2018-08-09 14:00:00,38.25,38.25,38.11,38.11,112661.0,37.5422,37.5422,37.4048,37.4048,112661.0
2018-08-09 14:30:00,38.12,38.16,38.08,38.14,90455.0,37.4146,37.4539,37.3754,37.4342,90455.0
2018-08-09 15:00:00,38.14,38.14,38.01,38.04,182098.0,37.4342,37.4342,37.3067,37.3361,182098.0
2018-08-09 15:30:00,38.05,38.05,37.88,37.91,721133.0,37.3459,37.3459,37.1791,37.2085,721133.0
2018-08-10 09:30:00,37.75,37.79,36.54,36.57,1178517.0,37.0515,37.0907,35.8639,35.8933,1178517.0
2018-08-10 10:00:00,36.56,36.96,36.44,36.6,852443.0,35.8835,36.2761,35.7657,35.9227,852443.0
2018-08-10 10:30:00,36.59,37.01,36.55,36.92,601380.0,35.9129,36.3252,35.8737,36.2368,601380.0
2018-08-10 11:00:00,36.94,37.03,36.77,36.91,438804.0,36.2565,36.3448,36.0896,36.227,438804.0
2018-08-10 11:30:00,36.91,37.02,36.87,36.99,470057.0,36.227,36.335,36.1877,36.3055,470057.0
2018-08-10 12:00:00,37.0,37.04,36.8,36.88,209425.0,36.3153,36.3546,36.119,36.1976,209425.0
2018-08-10 12:30:00,36.87,36.94,36.85,36.93,289359.0,36.1877,36.2565,36.1681,36.2466,289359.0
2018-08-10 13:00:00,36.93,36.97,36.89,36.97,191752.0,36.2466,36.2859,36.2074,36.2859,191752.0
2018-08-10 13:30:00,36.97,37.02,36.88,36.96,176108.0,36.2859,36.335,36.1976,36.2761,176108.0
2018-08-10 14:00:00,36.97,37.07,36.88,36.92,185839.0,36.2859,36.384,36.1976,36.2368,185839.0
2018-08-10 14:30:00,36.93,37.04,36.92,36.95,282188.0,36.2466,36.3546,36.2368,36.2663,282188.0
2018-08-10 15:00:00,36.93,37.27,36.89,37.22,419551.0,36.2466,36.5803,36.2074,36.5313,419551.0
2018-08-10 15:30:00,37.22,37.29,37.12,37.27,1154866.0,36.5313,36.6,36.4331,36.5803,1154866.0
2018-08-13 09:30:00,37.29,37.33,36.86,37.04,354289.0,36.6,36.6392,36.1779,36.3546,354289.0
2018-08-13 10:00:00,37.06,37.12,36.94,37.0,165520.0,36.3742,36.4331,36.2565,36.3153,165520.0
2018-08-13 10:30:00,37.0,37.04,36.82,36.86,309109.0,36.3153,36.3546,36.1387,36.1779,309109.0
2018-08-13 11:00:00,36.87,36.89,36.75,36.81,223762.0,36.1877,36.2074,36.07,36.1289,223762.0
2018-08-13 11:30:00,36.81,36.99,36.72,36.78,212783.0,36.1289,36.3055,36.0405,36.0994,212783.0
2018-08-13 12:00:00,36.77,36.85,36.68,36.72,171785.0,36.0896,36.1681,36.0013,36.0405,171785.0
2018-08-13 12:30:00,36.72,36.82,36.69,36.77,116562.0,36.0405,36.1387,36.0111,36.0896,116562.0
2018-08-13 13:00:00,36.76,37.0,36.7,36.95,179507.0,36.0798,36.3153,36.0209,36.2663,179507.0
2018-08-13 13:30:00,36.96,37.08,36.9,36.92,295391.0,36.2761,36.3939,36.2172,36.2368,295391.0
2018-08-13 14:00:00,36.92,37.11,36.91,37.07,162452.0,36.2368,36.4233,36.227,36.384,162452.0
2018-08-13 14:30:00,37.08,37.08,36.86,36.9,213964.0,36.3939,36.3939,36.1779,36.2172,213964.0
2018-08-13 15:00:00,36.89,36.97,36.83,36.91,146497.0,36.2074,36.2859,36.1485,36.227,146497.0
2018-08-13 15:30:00,36.9,36.94,36.78,36.78,671641.0,36.2172,36.2565,36.0994,36.0994,671641.0
2018-08-14 09:30:00,36.84,37.3,36.83,37.16,357263.0,36.1583,36.6098,36.1485,36.4724,357263.0
2018-08-14 10:00:00,37.16,37.21,36.99,37.14,197077.0,36.4724,36.5215,36.3055,36.4528,197077.0
2018-08-14 10:30:00,37.15,37.25,37.05,37.2,162084.0,36.4626,36.5607,36.3644,36.5116,162084.0
2018-08-14 11:00:00,37.22,37.51,37.19,37.41,232773.0,36.5313,36.8159,36.5018,36.7178,232773.0
2018-08-14 11:30:00,37.42,37.56,37.31,37.34,260199.0,36.7276,36.865,36.6196,36.649,260199.0
2018-08-14 12:00:00,37.35,37.45,37.35,37.44,172787.0,36.6589,36.757,36.6589,36.7472,172787.0
2018-08-14 12:30:00,37.44,37.46,37.31,37.31,341101.0,36.7472,36.7668,36.6196,36.6196,341101.0
2018-08-14 13:00:00,37.32,37.38,37.24,37.28,106765.0,36.6294,36.6883,36.5509,36.5902,106765.0
2018-08-14 13:30:00,37.28,37.39,37.28,37.38,102615.0,36.5902,36.6981,36.5902,36.6883,102615.0
2018-08-14 14:00:00,37.39,37.41,37.27,37.3,124565.0,36.6981,36.7178,36.5803,36.6098,124565.0
2018-08-14 14:30:00,37.3,37.37,37.25,37.26,119810.0,36.6098,36.6785,36.5607,36.5705,119810.0
2018-08-14 15:00:00,37.26,37.31,37.23,37.27,192491.0,36.5705,36.6196,36.5411,36.5803,192491.0
2018-08-14 15:30:00,37.27,37.28,37.05,37.09,817188.0,36.5803,36.5902,36.3644,36.4037,817188.0
2018-08-15 09:30:00,36.96,36.96,36.45,36.53,482698.0,36.2761,36.2761,35.7755,35.854,482698.0
2018-08-15 10:00:00,36.53,36.69,36.41,36.6,304611.0,35.854,36.0111,35.7363,35.9227,304611.0
2018-08-15 10:30:00,36.59,36.72,36.46,36.51,330263.0,35.9129,36.0405,35.7853,35.8344,330263.0
2018-08-15 11:00:00,36.52,36.86,36.5,36.81,538934.0,35.8442,36.1779,35.8246,36.1289,538934.0
2018-08-15 11:30:00,36.81,36.93,36.74,36.87,228406.0,36.1289,36.2466,36.0602,36.1877,228406.0
2018-08-15 12:00:00,36.87,37.04,36.86,37.0,205401.0,36.1877,36.3546,36.1779,36.3153,205401.0
2018-08-15 12:30:00,37.0,37.1,36.94,37.02,181695.0,36.3153,36.4135,36.2565,36.335,181695.0
2018-08-15 13:00:00,37.02,37.16,36.96,37.01,172473.0,36.335,36.4724,36.2761,36.3252,172473.0
2018-08-15 13:30:00,37.02,37.02,36.9,36.96,119164.0,36.335,36.335,36.2172,36.2761,119164.0
2018-08-15 14:00:00,36.96,37.01,36.86,36.89,152992.0,36.2761,36.3252,36.1779,36.2074,152992.0
2018-08-15 14:30:00,36.88,37.09,36.84,37.08,268202.0,36.1976,36.4037,36.1583,36.3939,268202.0
2018-08-15 15:00:00,37.09,37.26,37.08,37.24,414680.0,36.4037,36.5705,36.3939,36.5509,414680.0
2018-08-15 15:30:00,37.24,37.51,37.22,37.44,868701.0,36.5509,36.8159,36.5313,36.7472,868701.0
2018-08-16 09:30:00,37.75,38.45,37.44,38.36,862518.0,37.0515,37.7385,36.7472,37.6502,862518.0
2018-08-16 10:00:00,38.36,38.37,37.93,38.05,429760.0,37.6502,37.66,37.2281,37.3459,429760.0
2018-08-16 10:30:00,38.06,38.11,37.95,37.95,387401.0,37.3557,37.4048,37.2478,37.2478,387401.0
2018-08-16 11:00:00,37.96,38.27,37.94,38.26,332808.0,37.2576,37.5618,37.2379,37.552,332808.0
2018-08-16 11:30:00,38.25,38.42,38.14,38.32,399118.0,37.5422,37.7091,37.4342,37.6109,399118.0
2018-08-16 12:00:00,38.31,38.41,38.28,38.34,224729.0,37.6011,37.6993,37.5717,37.6305,224729.0
2018-08-16 12:30:00,38.33,38.37,38.15,38.36,127739.0,37.6207,37.66,37.4441,37.6502,127739.0
2018-08-16 13:00:00,38.36,38.46,38.34,38.37,209884.0,37.6502,37.7483,37.6305,37.66,209884.0
2018-08-16 13:30:00,38.37,38.4,38.24,38.29,113543.0,37.66,37.6894,37.5324,37.5815,113543.0
2018-08-16 14:00:00,38.29,38.39,38.16,38.16,156628.0,37.5815,37.6796,37.4539,37.4539,156628.0
2018-08-16 14:30:00,38.16,38.18,38.11,38.14,125820.0,37.4539,37.4735,37.4048,37.4342,125820.0
2018-08-16 15:00:00,38.14,38.23,38.13,38.22,265180.0,37.4342,37.5226,37.4244,37.5128,265180.0
2018-08-16 15:30:00,38.21,38.22,38.01,38.17,1162549.0,37.503,37.5128,37.3067,37.4637,1162549.0
2018-08-17 09:30:00,37.99,38.17,37.88,38.05,833117.0,37.287,37.4637,37.1791,37.3459,833117.0
2018-08-17 10:00:00,38.05,38.21,37.86,37.9,620104.0,37.3459,37.503,37.1594,37.1987,620104.0
2018-08-17 10:30:00,37.89,37.93,37.8,37.89,319045.0,37.1889,37.2281,37.1005,37.1889,319045.0
2018-08-17 11:00:00,37.9,37.91,37.77,37.81,268750.0,37.1987,37.2085,37.0711,37.1104,268750.0
2018-08-17 11:30:00,37.8,37.97,37.72,37.96,234360.0,37.1005,37.2674,37.022,37.2576,234360.0
2018-08-17 12:00:00,37.96,38.07,37.9,37.91,245769.0,37.2576,37.3655,37.1987,37.2085,245769.0
2018-08-17 12:30:00,37.92,37.98,37.81,37.95,128789.0,37.2183,37.2772,37.1104,37.2478,128789.0
2018-08-17 13:00:00,37.95,38.01,37.92,37.93,184004.0,37.2478,37.3067,37.2183,37.2281,184004.0
2018-08-17 13:30:00,37.92,37.93,37.8,37.88,260219.0,37.2183,37.2281,37.1005,37.1791,260219.0
2018-08-17 14:00:00,37.89,38.16,37.88,38.05,290417.0,37.1889,37.4539,37.1791,37.3459,290417.0
2018-08-17 14:30:00,38.05,38.1,37.99,38.05,185908.0,37.3459,37.395,37.287,37.3459,185908.0
2018-08-17 15:00:00,38.05,38.07,37.96,38.0,434631.0,37.3459,37.3655,37.2576,37.2968,434631.0
2018-08-17 15:30:00,38.0,38.04,37.77,37.78,1050321.0,37.2968,37.3361,37.0711,37.0809,1050321.0
2018-08-20 09:30:00,38.04,38.7,37.99,38.47,640766.0,37.3361,37.9839,37.287,37.7581,640766.0
2018-08-20 10:00:00,38.48,38.5,38.22,38.47,247576.0,37.768,37.7876,37.5128,37.7581,247576.0
2018-08-20 10:30:00,38.47,38.51,38.33,38.35,335747.0,37.7581,37.7974,37.6207,37.6404,335747.0
2018-08-20 11:00:00,38.35,38.95,38.28,38.92,661184.0,37.6404,38.2293,37.5717,38.1998,661184.0
2018-08-20 11:30:00,38.94,39.48,38.91,39.46,1015589.0,38.2194,38.7495,38.19,38.7298,1015589.0
2018-08-20 12:00:00,39.46,39.56,39.33,39.4,775884.0,38.7298,38.828,38.6022,38.6709,775884.0
2018-08-20 12:30:00,39.4,39.58,39.32,39.53,370844.0,38.6709,38.8476,38.5924,38.7985,370844.0
2018-08-20 13:00:00,39.53,39.82,39.51,39.73,667825.0,38.7985,39.0832,38.7789,38.9948,667825.0
2018-08-20 13:30:00,39.73,39.81,39.64,39.74,496336.0,38.9948,39.0733,38.9065,39.0046,496336.0
2018-08-20 14:00:00,39.73,39.84,39.68,39.73,375693.0,38.9948,39.1028,38.9457,38.9948,375693.0
2018-08-20 14:30:00,39.73,39.73,39.49,39.62,327378.0,38.9948,38.9948,38.7593,38.8869,327378.0
2018-08-20 15:00:00,39.62,39.83,39.61,39.8,387496.0,38.8869,39.093,38.877,39.0635,387496.0
2018-08-20 15:30:00,39.8,40.1,39.79,39.99,1878665.0,39.0635,39.358,39.0537,39.25,1878665.0
2018-08-21 09:30:00,39.98,40.6,39.84,40.41,779006.0,39.2402,39.8487,39.1028,39.6622,779006.0
2018-08-21 10:00:00,40.43,40.43,40.11,40.28,328180.0,39.6819,39.6819,39.3678,39.5346,328180.0
2018-08-21 10:30:00,40.28,40.33,40.13,40.19,261003.0,39.5346,39.5837,39.3874,39.4463,261003.0
2018-08-21 11:00:00,40.18,40.2,40.02,40.07,290538.0,39.4365,39.4561,39.2795,39.3285,290538.0
2018-08-21 11:30:00,40.08,40.48,40.04,40.48,477189.0,39.3383,39.7309,39.2991,39.7309,477189.0
2018-08-21 12:00:00,40.47,40.48,40.24,40.38,232078.0,39.7211,39.7309,39.4954,39.6328,232078.0
2018-08-21 12:30:00,40.37,40.39,40.26,40.27,192304.0,39.623,39.6426,39.515,39.5248,192304.0
2018-08-21 13:00:00,40.25,40.57,40.24,40.41,521947.0,39.5052,39.8193,39.4954,39.6622,521947.0
2018-08-21 13:30:00,40.42,40.64,40.4,40.64,381812.0,39.6721,39.888,39.6524,39.888,381812.0
2018-08-21 14:00:00,40.64,40.71,40.53,40.67,376007.0,39.888,39.9567,39.78,39.9174,376007.0
2018-08-21 14:30:00,40.66,40.66,40.36,40.41,307868.0,39.9076,39.9076,39.6132,39.6622,307868.0
2018-08-21 15:00:00,40.4,40.5,40.36,40.43,270647.0,39.6524,39.7506,39.6132,39.6819,270647.0
2018-08-21 15:30:00,40.43,40.49,40.28,40.31,910768.0,39.6819,39.7408,39.5346,39.5641,910768.0
2018-08-22 09:30:00,40.08,40.19,39.53,39.68,541589.0,39.3383,39.4463,38.7985,38.9457,541589.0
2018-08-22 10:00:00,39.66,39.8,39.32,39.33,454967.0,38.9261,39.0635,38.5924,38.6022,454967.0
2018-08-22 10:30:00,39.33,39.6,39.31,39.5,429831.0,38.6022,38.8672,38.5826,38.7691,429831.0
2018-08-22 11:00:00,39.51,39.63,39.39,39.44,271615.0,38.7789,38.8967,38.6611,38.7102,271615.0
2018-08-22 11:30:00,39.45,39.56,39.43,39.54,266871.0,38.72,38.828,38.7004,38.8083,266871.0
2018-08-22 12:00:00,39.53,39.56,39.42,39.45,179806.0,38.7985,38.828,38.6906,38.72,179806.0
2018-08-22 12:30:00,39.45,39.58,39.45,39.57,416697.0,38.72,38.8476,38.72,38.8378,416697.0
2018-08-22 13:00:00,39.57,39.58,39.41,39.43,177201.0,38.8378,38.8476,38.6807,38.7004,177201.0
2018-08-22 13:30:00,39.44,39.44,39.33,39.38,278975.0,38.7102,38.7102,38.6022,38.6513,278975.0
2018-08-22 14:00:00,39.38,39.46,39.29,39.37,166092.0,38.6513,38.7298,38.563,38.6415,166092.0
2018-08-22 14:30:00,39.36,39.37,39.15,39.27,298493.0,38.6317,38.6415,38.4256,38.5433,298493.0
2018-08-22 15:00:00,39.27,39.33,39.19,39.26,251158.0,38.5433,38.6022,38.4648,38.5335,251158.0
2018-08-22 15:30:00,39.26,39.4,39.14,39.18,1118452.0,38.5335,38.6709,38.4157,38.455,1118452.0
2018-08-23 09:30:00,39.19,39.2,38.84,39.01,438484.0,38.4648,38.4746,38.1213,38.2881,438484.0
2018-08-23 10:00:00,39.02,39.39,38.99,39.36,329260.0,38.298,38.6611,38.2685,38.6317,329260.0
2018-08-23 10:30:00,39.35,39.36,39.09,39.15,249822.0,38.6219,38.6317,38.3667,38.4256,249822.0
2018-08-23 11:00:00,39.15,39.25,39.04,39.1,268750.0,38.4256,38.5237,38.3176,38.3765,268750.0
2018-08-23 11:30:00,39.11,39.18,39.03,39.08,145521.0,38.3863,38.455,38.3078,38.3569,145521.0
2018-08-23 12:00:00,39.08,39.15,39.03,39.14,134289.0,38.3569,38.4256,38.3078,38.4157,134289.0
2018-08-23 12:30:00,39.14,39.17,38.89,38.9,191465.0,38.4157,38.4452,38.1704,38.1802,191465.0
2018-08-23 13:00:00,38.89,38.93,38.72,38.93,253063.0,38.1704,38.2096,38.0035,38.2096,253063.0
2018-08-23 13:30:00,38.92,39.0,38.89,38.96,104187.0,38.1998,38.2783,38.1704,38.2391,104187.0
2018-08-23 14:00:00,38.97,39.0,38.87,38.87,96375.0,38.2489,38.2783,38.1507,38.1507,96375.0
2018-08-23 14:30:00,38.87,38.92,38.85,38.87,105967.0,38.1507,38.1998,38.1311,38.1507,105967.0
2018-08-23 15:00:00,38.87,38.96,38.85,38.9,183072.0,38.1507,38.2391,38.1311,38.1802,183072.0
2018-08-23 15:30:00,38.9,38.91,38.72,38.82,759651.0,38.1802,38.19,38.0035,38.1017,759651.0
2018-08-24 09:30:00,38.9,38.9,38.52,38.76,572743.0,38.1802,38.1802,37.8072,38.0428,572743.0
2018-08-24 10:00:00,38.76,38.96,38.7,38.73,191734.0,38.0428,38.2391,37.9839,38.0133,191734.0
2018-08-24 10:30:00,38.74,39.04,38.72,38.94,210138.0,38.0231,38.3176,38.0035,38.2194,210138.0
2018-08-24 11:00:00,38.95,39.08,38.9,38.97,133997.0,38.2293,38.3569,38.1802,38.2489,133997.0
2018-08-24 11:30:00,38.98,39.09,38.9,39.03,235426.0,38.2587,38.3667,38.1802,38.3078,235426.0
2018-08-24 12:00:00,39.03,39.09,38.95,39.08,142718.0,38.3078,38.3667,38.2293,38.3569,142718.0
2018-08-24 12:30:00,39.08,39.15,38.88,39.02,339677.0,38.3569,38.4256,38.1606,38.298,339677.0
2018-08-24 13:00:00,39.02,39.1,39.0,39.02,75981.0,38.298,38.3765,38.2783,38.298,75981.0
2018-08-24 13:30:00,39.01,39.01,38.89,38.93,80613.0,38.2881,38.2881,38.1704,38.2096,80613.0
2018-08-24 14:00:00,38.94,38.97,38.89,38.97,93825.0,38.2194,38.2489,38.1704,38.2489,93825.0
2018-08-24 14:30:00,38.97,39.01,38.89,38.91,107277.0,38.2489,38.2881,38.1704,38.19,107277.0
2018-08-24 15:00:00,38.9,38.9,38.79,38.81,157987.0,38.1802,38.1802,38.0722,38.0918,157987.0
2018-08-24 15:30:00,38.82,38.89,38.77,38.8,609533.0,38.1017,38.1704,38.0526,38.082,609533.0
2018-08-27 09:30:00,39.04,39.82,39.02,39.75,718460.0,38.3176,39.0832,38.298,39.0145,718460.0
2018-08-27 10:00:00,39.75,39.78,39.39,39.47,709252.0,39.0145,39.0439,38.6611,38.7396,709252.0
2018-08-27 10:30:00,39.48,39.66,39.37,39.6,584347.0,38.7495,38.9261,38.6415,38.8672,584347.0
2018-08-27 11:00:00,39.6,39.73,39.54,39.64,395173.0,38.8672,38.9948,38.8083,38.9065,395173.0
2018-08-27 11:30:00,39.64,39.75,39.39,39.58,311239.0,38.9065,39.0145,38.6611,38.8476,311239.0
2018-08-27 12:00:00,39.57,39.59,39.37,39.37,167295.0,38.8378,38.8574,38.6415,38.6415,167295.0
2018-08-27 12:30:00,39.37,39.53,39.36,39.52,116723.0,38.6415,38.7985,38.6317,38.7887,116723.0
2018-08-27 13:00:00,39.52,39.62,39.47,39.6,195327.0,38.7887,38.8869,38.7396,38.8672,195327.0
2018-08-27 13:30:00,39.6,39.63,39.46,39.48,290625.0,38.8672,38.8967,38.7298,38.7495,290625.0
2018-08-27 14:00:00,39.48,39.51,39.37,39.5,237000.0,38.7495,38.7789,38.6415,38.7691,237000.0
2018-08-27 14:30:00,39.5,39.53,39.39,39.4,146340.0,38.7691,38.7985,38.6611,38.6709,146340.0
2018-08-27 15:00:00,39.4,39.43,39.32,39.39,177407.0,38.6709,38.7004,38.5924,38.6611,177407.0
2018-08-27 15:30:00,39.39,39.56,39.38,39.52,1185115.0,38.6611,38.828,38.6513,38.7887,1185115.0
2018-08-28 09:30:00,39.67,40.25,39.6,40.24,885971.0,38.9359,39.5052,38.8672,39.4954,885971.0
2018-08-28 10:00:00,40.23,40.44,40.19,40.26,631962.0,39.4856,39.6917,39.4463,39.515,631962.0
2018-08-28 10:30:00,40.25,40.34,40.18,40.27,403184.0,39.5052,39.5935,39.4365,39.5248,403184.0
2018-08-28 11:00:00,40.28,40.44,40.26,40.39,644098.0,39.5346,39.6917,39.515,39.6426,644098.0
2018-08-28 11:30:00,40.4,40.41,40.21,40.25,297476.0,39.6524,39.6622,39.4659,39.5052,297476.0
2018-08-28 12:00:00,40.25,40.58,40.25,40.57,673789.0,39.5052,39.8291,39.5052,39.8193,673789.0
2018-08-28 12:30:00,40.57,40.59,40.42,40.51,217898.0,39.8193,39.8389,39.6721,39.7604,217898.0
2018-08-28 13:00:00,40.51,40.59,40.29,40.31,240242.0,39.7604,39.8389,39.5445,39.5641,240242.0
2018-08-28 13:30:00,40.31,40.39,40.28,40.36,120735.0,39.5641,39.6426,39.5346,39.6132,120735.0
2018-08-28 14:00:00,40.35,40.43,40.26,40.41,206674.0,39.6034,39.6819,39.515,39.6622,206674.0
2018-08-28 14:30:00,40.41,40.5,40.36,40.44,223664.0,39.6622,39.7506,39.6132,39.6917,223664.0
2018-08-28 15:00:00,40.44,40.56,40.43,40.48,443745.0,39.6917,39.8095,39.6819,39.7309,443745.0
2018-08-28 15:30:00,40.48,40.7,40.47,40.7,1343222.0,39.7309,39.9469,39.7211,39.9469,1343222.0
2018-08-29 09:30:00,40.66,40.74,40.25,40.47,632574.0,39.9076,39.9861,39.5052,39.7211,632574.0
2018-08-29 10:00:00,40.47,40.72,40.38,40.59,352359.0,39.7211,39.9665,39.6328,39.8389,352359.0
2018-08-29 10:30:00,40.58,40.7,40.43,40.7,230181.0,39.8291,39.9469,39.6819,39.9469,230181.0
2018-08-29 11:00:00,40.7,40.93,40.61,40.92,248782.0,39.9469,40.1726,39.8585,40.1628,248782.0
2018-08-29 11:30:00,40.92,41.04,40.81,40.9,399049.0,40.1628,40.2806,40.0548,40.1432,399049.0
2018-08-29 12:00:00,40.91,40.94,40.77,40.79,182361.0,40.153,40.1824,40.0156,40.0352,182361.0
2018-08-29 12:30:00,40.78,40.83,40.71,40.76,117445.0,40.0254,40.0745,39.9567,40.0058,117445.0
2018-08-29 13:00:00,40.75,40.83,40.69,40.7,105458.0,39.996,40.0745,39.9371,39.9469,105458.0
2018-08-29 13:30:00,40.7,40.74,40.57,40.62,280249.0,39.9469,39.9861,39.8193,39.8684,280249.0
2018-08-29 14:00:00,40.62,40.73,40.6,40.66,154139.0,39.8684,39.9763,39.8487,39.9076,154139.0
2018-08-29 14:30:00,40.67,40.7,40.6,40.61,141719.0,39.9174,39.9469,39.8487,39.8585,141719.0
2018-08-29 15:00:00,40.61,40.64,40.55,40.56,209842.0,39.8585,39.888,39.7997,39.8095,209842.0
2018-08-29 15:30:00,40.56,40.61,40.47,40.49,667875.0,39.8095,39.8585,39.7211,39.7408,667875.0
2018-08-30 09:30:00,40.36,40.84,40.15,40.42,615046.0,39.6132,40.0843,39.4071,39.6721,615046.0
2018-08-30 10:00:00,40.42,40.49,40.31,40.45,404880.0,39.6721,39.7408,39.5641,39.7015,404880.0
2018-08-30 10:30:00,40.46,40.48,40.39,40.44,191238.0,39.7113,39.7309,39.6426,39.6917,191238.0
2018-08-30 11:00:00,40.44,40.6,40.44,40.5,292446.0,39.6917,39.8487,39.6917,39.7506,292446.0
2018-08-30 11:30:00,40.51,40.57,40.42,40.49,306369.0,39.7604,39.8193,39.6721,39.7408,306369.0
2018-08-30 12:00:00,40.49,40.51,40.39,40.46,119532.0,39.7408,39.7604,39.6426,39.7113,119532.0
2018-08-30 12:30:00,40.47,40.56,40.42,40.51,143639.0,39.7211,39.8095,39.6721,39.7604,143639.0
2018-08-30 13:00:00,40.52,40.61,40.51,40.56,189472.0,39.7702,39.8585,39.7604,39.8095,189472.0
2018-08-30 13:30:00,40.56,40.57,40.39,40.41,214716.0,39.8095,39.8193,39.6426,39.6622,214716.0
2018-08-30 14:00:00,40.42,40.51,40.3,40.4,424872.0,39.6721,39.7604,39.5543,39.6524,424872.0
2018-08-30 14:30:00,40.39,40.51,40.38,40.46,135627.0,39.6426,39.7604,39.6328,39.7113,135627.0
2018-08-30 15:00:00,40.46,40.48,40.28,40.3,224513.0,39.7113,39.7309,39.5346,39.5543,224513.0
2018-08-30 15:30:00,40.31,40.42,40.22,40.4,576661.0,39.5641,39.6721,39.4758,39.6524,576661.0
2018-08-31 09:30:00,40.3,40.45,40.18,40.22,277640.0,39.5543,39.7015,39.4365,39.4758,277640.0
2018-08-31 10:00:00,40.22,40.47,40.22,40.3,367413.0,39.4758,39.7211,39.4758,39.5543,367413.0
2018-08-31 10:30:00,40.3,40.4,40.23,40.31,180414.0,39.5543,39.6524,39.4856,39.5641,180414.0
2018-08-31 11:00:00,40.3,40.46,40.28,40.35,208795.0,39.5543,39.7113,39.5346,39.6034,208795.0
2018-08-31 11:30:00,40.35,40.41,40.28,40.39,142547.0,39.6034,39.6622,39.5346,39.6426,142547.0
2018-08-31 12:00:00,40.38,40.4,40.27,40.27,138356.0,39.6328,39.6524,39.5248,39.5248,138356.0
2018-08-31 12:30:00,40.28,40.39,40.22,40.33,161787.0,39.5346,39.6426,39.4758,39.5837,161787.0
2018-08-31 13:00:00,40.33,40.34,40.22,40.29,82619.0,39.5837,39.5935,39.4758,39.5445,82619.0
2018-08-31 13:30:00,40.27,40.42,40.25,40.42,84458.0,39.5248,39.6721,39.5052,39.6721,84458.0
2018-08-31 14:00:00,40.41,40.42,40.31,40.4,82067.0,39.6622,39.6721,39.5641,39.6524,82067.0
2018-08-31 14:30:00,40.41,40.5,40.39,40.43,134239.0,39.6622,39.7506,39.6426,39.6819,134239.0
2018-08-31 15:00:00,40.43,40.52,40.36,40.37,160694.0,39.6819,39.7702,39.6132,39.623,160694.0
2018-08-31 15:30:00,40.38,40.55,40.37,40.47,710829.0,39.6328,39.7997,39.623,39.7211,710829.0
2018-09-04 09:30:00,40.32,40.89,40.32,40.72,669657.0,39.5739,40.1334,39.5739,39.9665,669657.0
2018-09-04 10:00:00,40.73,41.15,40.69,41.03,429813.0,39.9763,40.3885,39.9371,40.2708,429813.0
2018-09-04 10:30:00,41.05,41.34,40.93,41.08,529656.0,40.2904,40.575,40.1726,40.3198,529656.0
2018-09-04 11:00:00,41.07,41.18,40.95,41.12,226307.0,40.31,40.418,40.1922,40.3591,226307.0
2018-09-04 11:30:00,41.11,41.24,41.06,41.16,408021.0,40.3493,40.4769,40.3002,40.3984,408021.0
2018-09-04 12:00:00,41.16,41.18,40.99,41.03,182429.0,40.3984,40.418,40.2315,40.2708,182429.0
2018-09-04 12:30:00,41.04,41.04,40.87,40.87,186045.0,40.2806,40.2806,40.1137,40.1137,186045.0
2018-09-04 13:00:00,40.88,40.92,40.7,40.72,137013.0,40.1235,40.1628,39.9469,39.9665,137013.0
2018-09-04 13:30:00,40.73,40.78,40.5,40.5,234870.0,39.9763,40.0254,39.7506,39.7506,234870.0
2018-09-04 14:00:00,40.5,40.65,40.46,40.59,216155.0,39.7506,39.8978,39.7113,39.8389,216155.0
2018-09-04 14:30:00,40.58,40.64,40.52,40.55,294048.0,39.8291,39.888,39.7702,39.7997,294048.0
2018-09-04 15:00:00,40.56,40.61,40.51,40.55,378284.0,39.8095,39.8585,39.7604,39.7997,378284.0
2018-09-04 15:30:00,40.55,40.81,40.48,40.78,1411658.0,39.7997,40.0548,39.7309,40.0254,1411658.0
2018-09-05 09:30:00,40.81,41.37,40.75,41.09,987802.0,40.0548,40.6045,39.996,40.3297,987802.0
2018-09-05 10:00:00,41.09,41.12,40.08,40.26,1003486.0,40.3297,40.3591,39.3383,39.515,1003486.0
2018-09-05 10:30:00,40.25,40.27,38.88,39.2,1256504.0,39.5052,39.5248,38.1606,38.4746,1256504.0
2018-09-05 11:00:00,39.2,39.41,38.95,39.4,733458.0,38.4746,38.6807,38.2293,38.6709,733458.0
2018-09-05 11:30:00,39.4,39.63,39.3,39.31,706828.0,38.6709,38.8967,38.5728,38.5826,706828.0
2018-09-05 12:00:00,39.3,39.55,39.3,39.47,244694.0,38.5728,38.8182,38.5728,38.7396,244694.0
2018-09-05 12:30:00,39.48,39.55,39.45,39.49,254744.0,38.7495,38.8182,38.72,38.7593,254744.0
2018-09-05 13:00:00,39.49,39.57,39.35,39.5,475398.0,38.7593,38.8378,38.6219,38.7691,475398.0
2018-09-05 13:30:00,39.5,39.74,39.41,39.49,421652.0,38.7691,39.0046,38.6807,38.7593,421652.0
2018-09-05 14:00:00,39.5,39.64,39.49,39.61,351558.0,38.7691,38.9065,38.7593,38.877,351558.0
2018-09-05 14:30:00,39.61,39.69,39.52,39.55,405342.0,38.877,38.9556,38.7887,38.8182,405342.0
2018-09-05 15:00:00,39.56,39.6,39.5,39.54,344822.0,38.828,38.8672,38.7691,38.8083,344822.0
2018-09-05 15:30:00,39.55,39.72,39.51,39.66,1182079.0,38.8182,38.985,38.7789,38.9261,1182079.0
2018-09-06 09:30:00,39.48,39.69,39.32,39.44,537538.0,38.7495,38.9556,38.5924,38.7102,537538.0
2018-09-06 10:00:00,39.45,39.47,38.85,38.99,490078.0,38.72,38.7396,38.1311,38.2685,490078.0
2018-09-06 10:30:00,38.99,39.15,38.92,39.03,260726.0,38.2685,38.4256,38.1998,38.3078,260726.0
2018-09-06 11:00:00,39.02,39.03,38.61,38.7,379981.0,38.298,38.3078,37.8955,37.9839,379981.0
2018-09-06 11:30:00,38.7,38.77,38.6,38.61,426098.0,37.9839,38.0526,37.8857,37.8955,426098.0
2018-09-06 12:00:00,38.61,38.64,38.43,38.45,270419.0,37.8955,37.925,37.7189,37.7385,270419.0
2018-09-06 12:30:00,38.45,38.52,38.24,38.39,326478.0,37.7385,37.8072,37.5324,37.6796,326478.0
2018-09-06 13:00:00,38.38,38.52,38.28,38.47,235360.0,37.6698,37.8072,37.5717,37.7581,235360.0
2018-09-06 13:30:00,38.47,38.66,38.4,38.52,214069.0,37.7581,37.9446,37.6894,37.8072,214069.0
2018-09-06 14:00:00,38.52,38.63,38.43,38.49,213972.0,37.8072,37.9152,37.7189,37.7778,213972.0
2018-09-06 14:30:00,38.49,38.55,38.42,38.5,313990.0,37.7778,37.8367,37.7091,37.7876,313990.0
2018-09-06 15:00:00,38.49,38.71,38.42,38.45,592299.0,37.7778,37.9937,37.7091,37.7385,592299.0
2018-09-06 15:30:00,38.46,38.67,38.43,38.48,1467451.0,37.7483,37.9544,37.7189,37.768,1467451.0
2018-09-07 09:30:00,38.31,38.88,38.16,38.67,579973.0,37.6011,38.1606,37.4539,37.9544,579973.0
2018-09-07 10:00:00,38.68,39.23,38.62,39.2,415671.0,37.9643,38.5041,37.9054,38.4746,415671.0
2018-09-07 10:30:00,39.22,39.27,39.06,39.12,280766.0,38.4943,38.5433,38.3372,38.3961,280766.0
2018-09-07 11:00:00,39.11,39.19,38.78,38.87,264466.0,38.3863,38.4648,38.0624,38.1507,264466.0
2018-09-07 11:30:00,38.86,38.97,38.63,38.68,231523.0,38.1409,38.2489,37.9152,37.9643,231523.0
2018-09-07 12:00:00,38.68,38.73,38.38,38.4,189493.0,37.9643,38.0133,37.6698,37.6894,189493.0
2018-09-07 12:30:00,38.39,38.47,38.17,38.35,206252.0,37.6796,37.7581,37.4637,37.6404,206252.0
2018-09-07 13:00:00,38.34,38.35,38.17,38.26,142066.0,37.6305,37.6404,37.4637,37.552,142066.0
2018-09-07 13:30:00,38.26,38.33,38.16,38.18,162646.0,37.552,37.6207,37.4539,37.4735,162646.0
2018-09-07 14:00:00,38.18,38.36,38.15,38.35,189788.0,37.4735,37.6502,37.4441,37.6404,189788.0
2018-09-07 14:30:00,38.36,38.56,38.36,38.56,304604.0,37.6502,37.8465,37.6502,37.8465,304604.0
2018-09-07 15:00:00,38.55,38.7,38.51,38.54,427074.0,37.8367,37.9839,37.7974,37.8268,427074.0
2018-09-07 15:30:00,38.53,38.56,38.32,38.45,620454.0,37.817,37.8465,37.6109,37.7385,620454.0
2018-09-10 09:30:00,38.66,39.06,38.49,39.01,621932.0,37.9446,38.3372,37.7778,38.2881,621932.0
2018-09-10 10:00:00,39.02,39.08,38.95,39.05,237862.0,38.298,38.3569,38.2293,38.3274,237862.0
2018-09-10 10:30:00,39.06,39.28,39.04,39.22,316436.0,38.3372,38.5532,38.3176,38.4943,316436.0
2018-09-10 11:00:00,39.21,39.37,39.19,39.29,212897.0,38.4844,38.6415,38.4648,38.563,212897.0
2018-09-10 11:30:00,39.28,39.29,39.15,39.21,121160.0,38.5532,38.563,38.4256,38.4844,121160.0
2018-09-10 12:00:00,39.22,39.29,39.2,39.23,73503.0,38.4943,38.563,38.4746,38.5041,73503.0
2018-09-10 12:30:00,39.24,39.29,39.17,39.23,137841.0,38.5139,38.563,38.4452,38.5041,137841.0
2018-09-10 13:00:00,39.23,39.3,39.19,39.22,128021.0,38.5041,38.5728,38.4648,38.4943,128021.0
2018-09-10 13:30:00,39.21,39.36,39.21,39.35,71609.0,38.4844,38.6317,38.4844,38.6219,71609.0
2018-09-10 14:00:00,39.36,39.44,39.35,39.41,306517.0,38.6317,38.7102,38.6219,38.6807,306517.0
2018-09-10 14:30:00,39.41,39.47,39.39,39.44,114103.0,38.6807,38.7396,38.6611,38.7102,114103.0
2018-09-10 15:00:00,39.44,39.49,39.42,39.47,135592.0,38.7102,38.7593,38.6906,38.7396,135592.0
2018-09-10 15:30:00,39.46,39.49,39.35,39.44,587775.0,38.7298,38.7593,38.6219,38.7102,587775.0
2018-09-11 09:30:00,39.33,39.92,39.06,39.82,457992.0,38.6022,39.1813,38.3372,39.0832,457992.0
2018-09-11 10:00:00,39.82,39.84,39.6,39.73,506964.0,39.0832,39.1028,38.8672,38.9948,506964.0
2018-09-11 10:30:00,39.72,39.88,39.59,39.83,287687.0,38.985,39.142,38.8574,39.093,287687.0
2018-09-11 11:00:00,39.83,39.9,39.75,39.87,208901.0,39.093,39.1617,39.0145,39.1322,208901.0
2018-09-11 11:30:00,39.87,40.11,39.83,40.03,273085.0,39.1322,39.3678,39.093,39.2893,273085.0
2018-09-11 12:00:00,40.03,40.08,39.93,40.0,233452.0,39.2893,39.3383,39.1911,39.2598,233452.0
2018-09-11 12:30:00,40.0,40.1,40.0,40.08,196182.0,39.2598,39.358,39.2598,39.3383,196182.0
2018-09-11 13:00:00,40.08,40.09,39.9,40.0,93014.0,39.3383,39.3482,39.1617,39.2598,93014.0
2018-09-11 13:30:00,39.99,40.05,39.98,40.0,125442.0,39.25,39.3089,39.2402,39.2598,125442.0
2018-09-11 14:00:00,40.01,40.08,39.99,40.06,114241.0,39.2696,39.3383,39.25,39.3187,114241.0
2018-09-11 14:30:00,40.06,40.22,40.06,40.14,249962.0,39.3187,39.4758,39.3187,39.3972,249962.0
2018-09-11 15:00:00,40.14,40.23,40.1,40.1,250972.0,39.3972,39.4856,39.358,39.358,250972.0
2018-09-11 15:30:00,40.1,40.31,40.07,40.19,1015219.0,39.358,39.5641,39.3285,39.4463,1015219.0
2018-09-12 09:30:00,40.26,40.41,40.02,40.19,486871.0,39.515,39.6622,39.2795,39.4463,486871.0
2018-09-12 10:00:00,40.2,40.28,39.78,39.94,355991.0,39.4561,39.5346,39.0439,39.2009,355991.0
2018-09-12 10:30:00,39.94,40.07,39.72,39.8,243912.0,39.2009,39.3285,38.985,39.0635,243912.0
2018-09-12 11:00:00,39.8,39.83,39.53,39.75,222038.0,39.0635,39.093,38.7985,39.0145,222038.0
2018-09-12 11:30:00,39.76,39.82,39.47,39.54,641876.0,39.0243,39.0832,38.7396,38.8083,641876.0
2018-09-12 12:00:00,39.55,39.83,39.54,39.82,234129.0,38.8182,39.093,38.8083,39.0832,234129.0
2018-09-12 12:30:00,39.81,39.83,39.72,39.76,113349.0,39.0733,39.093,38.985,39.0243,113349.0
2018-09-12 13:00:00,39.75,39.81,39.72,39.78,77593.0,39.0145,39.0733,38.985,39.0439,77593.0
2018-09-12 13:30:00,39.79,39.79,39.71,39.72,153535.0,39.0537,39.0537,38.9752,38.985,153535.0
2018-09-12 14:00:00,39.73,39.73,39.55,39.55,311542.0,38.9948,38.9948,38.8182,38.8182,311542.0
2018-09-12 14:30:00,39.55,39.74,39.33,39.48,910396.0,38.8182,39.0046,38.6022,38.7495,910396.0
2018-09-12 15:00:00,39.48,39.53,39.31,39.33,429840.0,38.7495,38.7985,38.5826,38.6022,429840.0
2018-09-12 15:30:00,39.33,39.38,39.23,39.25,1049305.0,38.6022,38.6513,38.5041,38.5237,1049305.0
2018-09-13 09:30:00,39.49,39.78,39.42,39.7,380134.0,38.7593,39.0439,38.6906,38.9654,380134.0
2018-09-13 10:00:00,39.7,39.98,39.66,39.79,444970.0,38.9654,39.2402,38.9261,39.0537,444970.0
2018-09-13 10:30:00,39.78,40.06,39.72,39.91,437034.0,39.0439,39.3187,38.985,39.1715,437034.0
2018-09-13 11:00:00,39.91,39.91,39.75,39.8,167409.0,39.1715,39.1715,39.0145,39.0635,167409.0
2018-09-13 11:30:00,39.8,39.88,39.63,39.72,157081.0,39.0635,39.142,38.8967,38.985,157081.0
2018-09-13 12:00:00,39.72,39.85,39.67,39.84,130286.0,38.985,39.1126,38.9359,39.1028,130286.0
2018-09-13 12:30:00,39.84,39.89,39.8,39.82,131788.0,39.1028,39.1519,39.0635,39.0832,131788.0
2018-09-13 13:00:00,39.82,39.84,39.67,39.74,161118.0,39.0832,39.1028,38.9359,39.0046,161118.0
2018-09-13 13:30:00,39.73,39.78,39.68,39.72,197657.0,38.9948,39.0439,38.9457,38.985,197657.0
2018-09-13 14:00:00,39.72,39.76,39.66,39.73,123186.0,38.985,39.0243,38.9261,38.9948,123186.0
2018-09-13 14:30:00,39.74,39.78,39.67,39.76,135790.0,39.0046,39.0439,38.9359,39.0243,135790.0
2018-09-13 15:00:00,39.76,39.76,39.57,39.66,271858.0,39.0243,39.0243,38.8378,38.9261,271858.0
2018-09-13 15:30:00,39.65,39.66,39.45,39.48,805647.0,38.9163,38.9261,38.72,38.7495,805647.0
2018-09-14 09:30:00,39.54,39.78,39.32,39.74,248439.0,38.8083,39.0439,38.5924,39.0046,248439.0
2018-09-14 10:00:00,39.75,39.76,39.54,39.72,134145.0,39.0145,39.0243,38.8083,38.985,134145.0
2018-09-14 10:30:00,39.72,39.86,39.56,39.8,184972.0,38.985,39.1224,38.828,39.0635,184972.0
2018-09-14 11:00:00,39.81,39.97,39.79,39.88,165922.0,39.0733,39.2304,39.0537,39.142,165922.0
2018-09-14 11:30:00,39.89,39.95,39.85,39.93,118167.0,39.1519,39.2108,39.1126,39.1911,118167.0
2018-09-14 12:00:00,39.93,39.95,39.61,39.67,181242.0,39.1911,39.2108,38.877,38.9359,181242.0
2018-09-14 12:30:00,39.66,39.67,39.51,39.58,108282.0,38.9261,38.9359,38.7789,38.8476,108282.0
2018-09-14 13:00:00,39.58,39.7,39.52,39.68,115145.0,38.8476,38.9654,38.7887,38.9457,115145.0
2018-09-14 13:30:00,39.67,39.72,39.64,39.69,72812.0,38.9359,38.985,38.9065,38.9556,72812.0
2018-09-14 14:00:00,39.69,39.78,39.67,39.73,89879.0,38.9556,39.0439,38.9359,38.9948,89879.0
2018-09-14 14:30:00,39.73,39.87,39.73,39.86,104335.0,38.9948,39.1322,38.9948,39.1224,104335.0
2018-09-14 15:00:00,39.85,39.91,39.7,39.7,167675.0,39.1126,39.1715,38.9654,38.9654,167675.0
2018-09-14 15:30:00,39.71,39.77,39.68,39.74,532281.0,38.9752,39.0341,38.9457,39.0046,532281.0
2018-09-17 09:30:00,39.7,40.07,39.7,39.9,279019.0,38.9654,39.3285,38.9654,39.1617,279019.0
2018-09-17 10:00:00,39.9,40.2,39.85,40.2,297160.0,39.1617,39.4561,39.1126,39.4561,297160.0
2018-09-17 10:30:00,40.19,40.5,40.17,40.42,607985.0,39.4463,39.7506,39.4267,39.6721,607985.0
2018-09-17 11:00:00,40.41,40.49,40.35,40.41,298019.0,39.6622,39.7408,39.6034,39.6622,298019.0
2018-09-17 11:30:00,40.41,40.49,40.32,40.41,424863.0,39.6622,39.7408,39.5739,39.6622,424863.0
2018-09-17 12:00:00,40.41,40.51,40.37,40.51,210586.0,39.6622,39.7604,39.623,39.7604,210586.0
2018-09-17 12:30:00,40.5,40.53,40.4,40.43,182841.0,39.7506,39.78,39.6524,39.6819,182841.0
2018-09-17 13:00:00,40.43,40.52,40.4,40.45,170644.0,39.6819,39.7702,39.6524,39.7015,170644.0
2018-09-17 13:30:00,40.44,40.55,40.43,40.47,189520.0,39.6917,39.7997,39.6819,39.7211,189520.0
2018-09-17 14:00:00,40.47,40.54,40.43,40.5,155861.0,39.7211,39.7898,39.6819,39.7506,155861.0
2018-09-17 14:30:00,40.5,40.53,40.41,40.48,290628.0,39.7506,39.78,39.6622,39.7309,290628.0
2018-09-17 15:00:00,40.48,40.53,40.42,40.45,256540.0,39.7309,39.78,39.6721,39.7015,256540.0
2018-09-17 15:30:00,40.45,40.5,40.26,40.33,795749.0,39.7015,39.7506,39.515,39.5837,795749.0
2018-09-18 09:30:00,40.36,40.56,39.65,39.84,656105.0,39.6132,39.8095,38.9163,39.1028,656105.0
2018-09-18 10:00:00,39.84,40.15,39.65,40.14,390937.0,39.1028,39.4071,38.9163,39.3972,390937.0
2018-09-18 10:30:00,40.15,40.35,40.02,40.3,281011.0,39.4071,39.6034,39.2795,39.5543,281011.0
2018-09-18 11:00:00,40.3,40.42,40.23,40.34,226890.0,39.5543,39.6721,39.4856,39.5935,226890.0
2018-09-18 11:30:00,40.35,40.5,40.29,40.38,271313.0,39.6034,39.7506,39.5445,39.6328,271313.0
2018-09-18 12:00:00,40.39,40.62,40.39,40.59,274765.0,39.6426,39.8684,39.6426,39.8389,274765.0
2018-09-18 12:30:00,40.59,40.81,40.59,40.65,336805.0,39.8389,40.0548,39.8389,39.8978,336805.0
2018-09-18 13:00:00,40.66,40.71,40.54,40.56,155237.0,39.9076,39.9567,39.7898,39.8095,155237.0
2018-09-18 13:30:00,40.57,40.68,40.49,40.59,272901.0,39.8193,39.9272,39.7408,39.8389,272901.0
2018-09-18 14:00:00,40.59,40.69,40.55,40.66,234689.0,39.8389,39.9371,39.7997,39.9076,234689.0
2018-09-18 14:30:00,40.66,40.69,40.61,40.67,173563.0,39.9076,39.9371,39.8585,39.9174,173563.0
2018-09-18 15:00:00,40.67,40.71,40.6,40.69,252819.0,39.9174,39.9567,39.8487,39.9371,252819.0
2018-09-18 15:30:00,40.69,40.86,40.67,40.78,913830.0,39.9371,40.1039,39.9174,40.0254,913830.0
2018-09-19 09:30:00,40.79,41.63,40.7,41.34,782109.0,40.0352,40.8597,39.9469,40.575,782109.0
2018-09-19 10:00:00,41.34,41.71,41.33,41.37,646166.0,40.575,40.9382,40.5652,40.6045,646166.0
2018-09-19 10:30:00,41.37,41.69,41.29,41.6,526788.0,40.6045,40.9186,40.526,40.8302,526788.0
2018-09-19 11:00:00,41.6,41.61,41.38,41.42,402310.0,40.8302,40.84,40.6143,40.6536,402310.0
2018-09-19 11:30:00,41.42,41.63,41.39,41.49,322701.0,40.6536,40.8597,40.6241,40.7223,322701.0
2018-09-19 12:00:00,41.48,41.61,41.47,41.59,215264.0,40.7124,40.84,40.7026,40.8204,215264.0
2018-09-19 12:30:00,41.59,41.59,41.42,41.59,199877.0,40.8204,40.8204,40.6536,40.8204,199877.0
2018-09-19 13:00:00,41.59,41.67,41.5,41.62,240188.0,40.8204,40.8989,40.7321,40.8499,240188.0
2018-09-19 13:30:00,41.61,41.72,41.51,41.72,248484.0,40.84,40.948,40.7419,40.948,248484.0
2018-09-19 14:00:00,41.72,41.77,41.62,41.65,537194.0,40.948,40.9971,40.8499,40.8793,537194.0
2018-09-19 14:30:00,41.65,41.7,41.41,41.41,969214.0,40.8793,40.9284,40.6437,40.6437,969214.0
2018-09-19 15:00:00,41.41,41.55,41.37,41.52,310614.0,40.6437,40.7811,40.6045,40.7517,310614.0
2018-09-19 15:30:00,41.51,41.64,41.51,41.63,1019725.0,40.7419,40.8695,40.7419,40.8597,1019725.0
2018-09-20 09:30:00,41.82,42.17,41.76,41.83,614086.0,41.0462,41.3897,40.9873,41.056,614086.0
2018-09-20 10:00:00,41.84,41.93,41.51,41.56,398810.0,41.0658,41.1541,40.7419,40.791,398810.0
2018-09-20 10:30:00,41.57,41.61,41.21,41.27,614590.0,40.8008,40.84,40.4474,40.5063,614590.0
2018-09-20 11:00:00,41.27,41.51,41.19,41.36,386218.0,40.5063,40.7419,40.4278,40.5947,386218.0
2018-09-20 11:30:00,41.38,41.69,41.38,41.41,348771.0,40.6143,40.9186,40.6143,40.6437,348771.0
2018-09-20 12:00:00,41.41,41.61,41.35,41.45,539844.0,40.6437,40.84,40.5848,40.683,539844.0
2018-09-20 12:30:00,41.44,41.7,41.25,41.7,401089.0,40.6732,40.9284,40.4867,40.9284,401089.0
2018-09-20 13:00:00,41.7,41.87,41.68,41.72,360237.0,40.9284,41.0952,40.9087,40.948,360237.0
2018-09-20 13:30:00,41.72,41.81,41.65,41.7,151045.0,40.948,41.0363,40.8793,40.9284,151045.0
2018-09-20 14:00:00,41.69,41.88,41.69,41.75,200219.0,40.9186,41.105,40.9186,40.9774,200219.0
2018-09-20 14:30:00,41.75,41.8,41.57,41.58,280722.0,40.9774,41.0265,40.8008,40.8106,280722.0
2018-09-20 15:00:00,41.59,41.78,41.54,41.68,361153.0,40.8204,41.0069,40.7713,40.9087,361153.0
2018-09-20 15:30:00,41.68,41.91,41.64,41.9,1083596.0,40.9087,41.1345,40.8695,41.1247,1083596.0
2018-09-21 09:30:00,42.02,43.36,41.99,43.0,2215495.0,41.2424,42.5577,41.213,42.2043,2215495.0
2018-09-21 10:00:00,43.0,43.23,42.87,43.15,544921.0,42.2043,42.4301,42.0767,42.3515,544921.0
2018-09-21 10:30:00,43.14,43.31,43.08,43.19,611695.0,42.3417,42.5086,42.2828,42.3908,611695.0
2018-09-21 11:00:00,43.19,43.62,43.18,43.59,640681.0,42.3908,42.8128,42.381,42.7834,640681.0
2018-09-21 11:30:00,43.59,43.75,43.41,43.74,654891.0,42.7834,42.9404,42.6067,42.9306,654891.0
2018-09-21 12:00:00,43.74,43.89,43.52,43.52,556210.0,42.9306,43.0778,42.7147,42.7147,556210.0
2018-09-21 12:30:00,43.51,43.7,43.43,43.44,305097.0,42.7049,42.8914,42.6264,42.6362,305097.0
2018-09-21 13:00:00,43.45,43.72,43.44,43.58,286119.0,42.646,42.911,42.6362,42.7736,286119.0
2018-09-21 13:30:00,43.58,43.7,43.57,43.61,187624.0,42.7736,42.8914,42.7638,42.803,187624.0
2018-09-21 14:00:00,43.61,43.74,43.42,43.45,395005.0,42.803,42.9306,42.6165,42.646,395005.0
2018-09-21 14:30:00,43.44,43.48,43.32,43.41,328782.0,42.6362,42.6754,42.5184,42.6067,328782.0
2018-09-21 15:00:00,43.41,43.6,43.4,43.54,427540.0,42.6067,42.7932,42.5969,42.7343,427540.0
2018-09-21 15:30:00,43.55,43.64,43.43,43.59,1229740.0,42.7441,42.8325,42.6264,42.7834,1229740.0
2018-09-24 09:30:00,43.27,43.3,42.61,43.02,869421.0,42.4693,42.4988,41.8215,42.2239,869421.0
2018-09-24 10:00:00,43.02,43.15,42.57,42.76,707517.0,42.2239,42.3515,41.7823,41.9688,707517.0
2018-09-24 10:30:00,42.75,42.91,42.49,42.68,439133.0,41.9589,42.116,41.7038,41.8902,439133.0
2018-09-24 11:00:00,42.69,42.88,42.63,42.81,271369.0,41.9001,42.0865,41.8412,42.0178,271369.0
2018-09-24 11:30:00,42.81,42.86,42.48,42.55,263488.0,42.0178,42.0669,41.6939,41.7626,263488.0
2018-09-24 12:00:00,42.54,42.6,42.24,42.28,267474.0,41.7528,41.8117,41.4584,41.4976,267474.0
2018-09-24 12:30:00,42.28,42.4,42.24,42.3,217323.0,41.4976,41.6154,41.4584,41.5173,217323.0
2018-09-24 13:00:00,42.3,42.32,42.04,42.17,389170.0,41.5173,41.5369,41.2621,41.3897,389170.0
2018-09-24 13:30:00,42.17,42.35,42.03,42.26,350622.0,41.3897,41.5663,41.2523,41.478,350622.0
2018-09-24 14:00:00,42.26,42.34,42.13,42.23,311890.0,41.478,41.5565,41.3504,41.4486,311890.0
2018-09-24 14:30:00,42.23,42.27,42.07,42.08,381815.0,41.4486,41.4878,41.2915,41.3013,381815.0
2018-09-24 15:00:00,42.07,42.1,41.85,41.85,366277.0,41.2915,41.321,41.0756,41.0756,366277.0
2018-09-24 15:30:00,41.86,42.01,41.85,41.97,860709.0,41.0854,41.2326,41.0756,41.1934,860709.0
2018-09-25 09:30:00,42.0,42.19,41.07,41.11,616151.0,41.2228,41.4093,40.31,40.3493,616151.0
2018-09-25 10:00:00,41.11,41.27,40.51,40.56,576494.0,40.3493,40.5063,39.7604,39.8095,576494.0
2018-09-25 10:30:00,40.57,40.72,40.27,40.7,1026619.0,39.8193,39.9665,39.5248,39.9469,1026619.0
2018-09-25 11:00:00,40.69,40.72,40.35,40.46,383619.0,39.9371,39.9665,39.6034,39.7113,383619.0
2018-09-25 11:30:00,40.45,40.63,40.44,40.59,240438.0,39.7015,39.8782,39.6917,39.8389,240438.0
2018-09-25 12:00:00,40.6,40.95,40.58,40.94,330322.0,39.8487,40.1922,39.8291,40.1824,330322.0
2018-09-25 12:30:00,40.94,41.06,40.86,40.96,344519.0,40.1824,40.3002,40.1039,40.2021,344519.0
2018-09-25 13:00:00,40.97,40.98,40.86,40.93,178113.0,40.2119,40.2217,40.1039,40.1726,178113.0
2018-09-25 13:30:00,40.93,41.03,40.87,40.94,258771.0,40.1726,40.2708,40.1137,40.1824,258771.0
2018-09-25 14:00:00,40.93,40.94,40.76,40.8,207580.0,40.1726,40.1824,40.0058,40.045,207580.0
2018-09-25 14:30:00,40.8,40.8,40.61,40.73,370857.0,40.045,40.045,39.8585,39.9763,370857.0
2018-09-25 15:00:00,40.73,40.77,40.65,40.73,248955.0,39.9763,40.0156,39.8978,39.9763,248955.0
2018-09-25 15:30:00,40.73,40.82,40.68,40.81,900352.0,39.9763,40.0647,39.9272,40.0548,900352.0
2018-09-26 09:30:00,40.84,41.38,40.84,40.97,418143.0,40.0843,40.6143,40.0843,40.2119,418143.0
2018-09-26 10:00:00,40.97,41.01,40.84,40.93,159088.0,40.2119,40.2511,40.0843,40.1726,159088.0
2018-09-26 10:30:00,40.93,40.96,40.78,40.79,152455.0,40.1726,40.2021,40.0254,40.0352,152455.0
2018-09-26 11:00:00,40.79,41.16,40.78,41.07,206604.0,40.0352,40.3984,40.0254,40.31,206604.0
2018-09-26 11:30:00,41.08,41.09,40.92,41.05,127226.0,40.3198,40.3297,40.1628,40.2904,127226.0
2018-09-26 12:00:00,41.05,41.17,40.99,41.09,178374.0,40.2904,40.4082,40.2315,40.3297,178374.0
2018-09-26 12:30:00,41.09,41.34,41.09,41.27,186267.0,40.3297,40.575,40.3297,40.5063,186267.0
2018-09-26 13:00:00,41.27,41.41,41.16,41.16,359651.0,40.5063,40.6437,40.3984,40.3984,359651.0
2018-09-26 13:30:00,41.16,41.36,41.15,41.23,186144.0,40.3984,40.5947,40.3885,40.4671,186144.0
2018-09-26 14:00:00,41.23,41.44,41.19,41.3,228270.0,40.4671,40.6732,40.4278,40.5358,228270.0
2018-09-26 14:30:00,41.3,41.48,41.29,41.4,210298.0,40.5358,40.7124,40.526,40.6339,210298.0
2018-09-26 15:00:00,41.41,41.41,41.27,41.34,139426.0,40.6437,40.6437,40.5063,40.575,139426.0
2018-09-26 15:30:00,41.33,41.34,40.96,41.05,684986.0,40.5652,40.575,40.2021,40.2904,684986.0
2018-09-27 09:30:00,41.23,41.95,41.15,41.92,613625.0,40.4671,41.1737,40.3885,41.1443,613625.0
2018-09-27 10:00:00,41.93,42.16,41.92,42.12,336652.0,41.1541,41.3799,41.1443,41.3406,336652.0
2018-09-27 10:30:00,42.11,42.2,41.71,41.74,279579.0,41.3308,41.4191,40.9382,40.9676,279579.0
2018-09-27 11:00:00,41.74,41.98,41.74,41.95,128764.0,40.9676,41.2032,40.9676,41.1737,128764.0
2018-09-27 11:30:00,41.95,41.96,41.81,41.87,142579.0,41.1737,41.1836,41.0363,41.0952,142579.0
2018-09-27 12:00:00,41.86,41.93,41.8,41.93,136035.0,41.0854,41.1541,41.0265,41.1541,136035.0
2018-09-27 12:30:00,41.93,42.07,41.88,42.03,130168.0,41.1541,41.2915,41.105,41.2523,130168.0
2018-09-27 13:00:00,42.02,42.05,41.94,41.99,115118.0,41.2424,41.2719,41.1639,41.213,115118.0
2018-09-27 13:30:00,41.98,41.99,41.76,41.76,99117.0,41.2032,41.213,40.9873,40.9873,99117.0
2018-09-27 14:00:00,41.76,41.77,41.66,41.69,115997.0,40.9873,40.9971,40.8891,40.9186,115997.0
2018-09-27 14:30:00,41.69,41.69,41.45,41.62,287204.0,40.9186,40.9186,40.683,40.8499,287204.0
2018-09-27 15:00:00,41.62,41.71,41.56,41.57,219698.0,40.8499,40.9382,40.791,40.8008,219698.0
2018-09-27 15:30:00,41.57,41.61,41.5,41.5,476454.0,40.8008,40.84,40.7321,40.7321,476454.0
2018-09-28 09:30:00,41.37,41.67,41.25,41.66,197867.0,40.6045,40.8989,40.4867,40.8891,197867.0
2018-09-28 10:00:00,41.67,41.79,41.49,41.79,258943.0,40.8989,41.0167,40.7223,41.0167,258943.0
2018-09-28 10:30:00,41.79,41.96,41.7,41.74,224202.0,41.0167,41.1836,40.9284,40.9676,224202.0
2018-09-28 11:00:00,41.74,41.74,41.44,41.47,222623.0,40.9676,40.9676,40.6732,40.7026,222623.0
2018-09-28 11:30:00,41.47,41.57,41.1,41.12,346740.0,40.7026,40.8008,40.3395,40.3591,346740.0
2018-09-28 12:00:00,41.13,41.18,41.0,41.09,216961.0,40.3689,40.418,40.2413,40.3297,216961.0
2018-09-28 12:30:00,41.09,41.11,40.93,40.94,191922.0,40.3297,40.3493,40.1726,40.1824,191922.0
2018-09-28 13:00:00,40.94,40.94,40.7,40.78,305441.0,40.1824,40.1824,39.9469,40.0254,305441.0
2018-09-28 13:30:00,40.78,40.89,40.75,40.79,215234.0,40.0254,40.1334,39.996,40.0352,215234.0
2018-09-28 14:00:00,40.79,40.87,40.77,40.77,198871.0,40.0352,40.1137,40.0156,40.0156,198871.0
2018-09-28 14:30:00,40.77,41.03,40.77,41.02,254232.0,40.0156,40.2708,40.0156,40.261,254232.0
2018-09-28 15:00:00,41.02,41.15,41.01,41.14,227922.0,40.261,40.3885,40.2511,40.3787,227922.0
2018-09-28 15:30:00,41.13,41.37,41.08,41.32,742946.0,40.3689,40.6045,40.3198,40.5554,742946.0
2018-10-01 09:30:00,41.41,41.75,40.66,41.05,390835.0,40.6437,40.9774,39.9076,40.2904,390835.0
2018-10-01 10:00:00,41.04,41.38,41.04,41.16,342426.0,40.2806,40.6143,40.2806,40.3984,342426.0
2018-10-01 10:30:00,41.15,41.33,41.14,41.31,287160.0,40.3885,40.5652,40.3787,40.5456,287160.0
2018-10-01 11:00:00,41.31,41.38,41.15,41.18,262881.0,40.5456,40.6143,40.3885,40.418,262881.0
2018-10-01 11:30:00,41.18,41.2,40.75,40.78,390959.0,40.418,40.4376,39.996,40.0254,390959.0
2018-10-01 12:00:00,40.77,40.82,40.58,40.65,193737.0,40.0156,40.0647,39.8291,39.8978,193737.0
2018-10-01 12:30:00,40.64,40.76,40.56,40.63,228643.0,39.888,40.0058,39.8095,39.8782,228643.0
2018-10-01 13:00:00,40.62,40.81,40.6,40.79,144050.0,39.8684,40.0548,39.8487,40.0352,144050.0
2018-10-01 13:30:00,40.79,40.84,40.71,40.79,130397.0,40.0352,40.0843,39.9567,40.0352,130397.0
2018-10-01 14:00:00,40.79,40.8,40.23,40.33,423830.0,40.0352,40.045,39.4856,39.5837,423830.0
2018-10-01 14:30:00,40.32,40.32,39.97,39.99,461110.0,39.5739,39.5739,39.2304,39.25,461110.0
2018-10-01 15:00:00,39.99,40.01,39.74,39.77,514457.0,39.25,39.2696,39.0046,39.0341,514457.0
2018-10-01 15:30:00,39.77,39.8,39.6,39.61,1512415.0,39.0341,39.0635,38.8672,38.877,1512415.0
2018-10-02 09:30:00,39.6,39.6,38.4,38.97,1285935.0,38.8672,38.8672,37.6894,38.2489,1285935.0
2018-10-02 10:00:00,38.95,38.95,38.67,38.87,529765.0,38.2293,38.2293,37.9544,38.1507,529765.0
2018-10-02 10:30:00,38.86,39.05,38.71,38.95,386378.0,38.1409,38.3274,37.9937,38.2293,386378.0
2018-10-02 11:00:00,38.95,39.07,38.9,38.9,302686.0,38.2293,38.347,38.1802,38.1802,302686.0
2018-10-02 11:30:00,38.9,39.13,38.86,39.12,225776.0,38.1802,38.4059,38.1409,38.3961,225776.0
2018-10-02 12:00:00,39.12,39.13,38.94,38.97,264353.0,38.3961,38.4059,38.2194,38.2489,264353.0
2018-10-02 12:30:00,38.97,39.11,38.96,39.1,197729.0,38.2489,38.3863,38.2391,38.3765,197729.0
2018-10-02 13:00:00,39.1,39.23,39.0,39.03,216486.0,38.3765,38.5041,38.2783,38.3078,216486.0
2018-10-02 13:30:00,39.03,39.1,38.92,38.99,284023.0,38.3078,38.3765,38.1998,38.2685,284023.0
2018-10-02 14:00:00,38.98,39.0,38.62,38.71,502063.0,38.2587,38.2783,37.9054,37.9937,502063.0
2018-10-02 14:30:00,38.71,38.76,38.56,38.64,373588.0,37.9937,38.0428,37.8465,37.925,373588.0
2018-10-02 15:00:00,38.64,38.66,38.42,38.61,657174.0,37.925,37.9446,37.7091,37.8955,657174.0
2018-10-02 15:30:00,38.62,38.68,38.47,38.5,1250145.0,37.9054,37.9643,37.7581,37.7876,1250145.0
2018-10-03 09:30:00,38.7,39.03,38.44,38.45,478013.0,37.9839,38.3078,37.7287,37.7385,478013.0
2018-10-03 10:00:00,38.45,38.8,38.42,38.74,391296.0,37.7385,38.082,37.7091,38.0231,391296.0
2018-10-03 10:30:00,38.74,39.09,38.7,38.82,608620.0,38.0231,38.3667,37.9839,38.1017,608620.0
2018-10-03 11:00:00,38.83,39.0,38.58,38.99,361655.0,38.1115,38.2783,37.8661,38.2685,361655.0
2018-10-03 11:30:00,38.98,39.04,38.88,38.89,199372.0,38.2587,38.3176,38.1606,38.1704,199372.0
2018-10-03 12:00:00,38.89,39.22,38.89,39.09,296242.0,38.1704,38.4943,38.1704,38.3667,296242.0
2018-10-03 12:30:00,39.09,39.25,39.02,39.08,222372.0,38.3667,38.5237,38.298,38.3569,222372.0
2018-10-03 13:00:00,39.08,39.26,38.99,39.25,337610.0,38.3569,38.5335,38.2685,38.5237,337610.0
2018-10-03 13:30:00,39.24,39.24,39.13,39.2,209573.0,38.5139,38.5139,38.4059,38.4746,209573.0
2018-10-03 14:00:00,39.21,39.22,39.01,39.07,264803.0,38.4844,38.4943,38.2881,38.347,264803.0
2018-10-03 14:30:00,39.06,39.11,38.76,38.89,329241.0,38.3372,38.3863,38.0428,38.1704,329241.0
2018-10-03 15:00:00,38.89,38.91,38.65,38.69,460579.0,38.1704,38.19,37.9348,37.9741,460579.0
2018-10-03 15:30:00,38.69,38.83,38.63,38.8,971189.0,37.9741,38.1115,37.9152,38.082,971189.0
2018-10-04 09:30:00,38.8,39.01,38.52,38.96,363838.0,38.082,38.2881,37.8072,38.2391,363838.0
2018-10-04 10:00:00,38.97,38.97,38.64,38.77,235140.0,38.2489,38.2489,37.925,38.0526,235140.0
2018-10-04 10:30:00,38.76,38.79,38.5,38.59,210012.0,38.0428,38.0722,37.7876,37.8759,210012.0
2018-10-04 11:00:00,38.59,38.73,38.57,38.63,161683.0,37.8759,38.0133,37.8563,37.9152,161683.0
2018-10-04 11:30:00,38.63,38.66,38.25,38.25,231027.0,37.9152,37.9446,37.5422,37.5422,231027.0
2018-10-04 12:00:00,38.25,38.26,37.6,37.72,782635.0,37.5422,37.552,36.9042,37.022,782635.0
2018-10-04 12:30:00,37.72,37.78,37.53,37.58,468715.0,37.022,37.0809,36.8355,36.8846,468715.0
2018-10-04 13:00:00,37.59,37.79,37.48,37.76,504460.0,36.8944,37.0907,36.7865,37.0613,504460.0
2018-10-04 13:30:00,37.77,37.94,37.65,37.82,340006.0,37.0711,37.2379,36.9533,37.1202,340006.0
2018-10-04 14:00:00,37.82,38.0,37.75,37.99,309660.0,37.1202,37.2968,37.0515,37.287,309660.0
2018-10-04 14:30:00,37.98,38.12,37.97,38.07,366412.0,37.2772,37.4146,37.2674,37.3655,366412.0
2018-10-04 15:00:00,38.07,38.19,37.97,38.0,279921.0,37.3655,37.4833,37.2674,37.2968,279921.0
2018-10-04 15:30:00,37.99,38.04,37.89,37.92,862589.0,37.287,37.3361,37.1889,37.2183,862589.0
2018-10-05 09:30:00,37.98,38.13,37.27,37.36,608652.0,37.2772,37.4244,36.5803,36.6687,608652.0
2018-10-05 10:00:00,37.36,37.42,37.1,37.29,527681.0,36.6687,36.7276,36.4135,36.6,527681.0
2018-10-05 10:30:00,37.29,37.29,36.97,37.03,611873.0,36.6,36.6,36.2859,36.3448,611873.0
2018-10-05 11:00:00,37.03,37.04,36.86,36.98,541306.0,36.3448,36.3546,36.1779,36.2957,541306.0
2018-10-05 11:30:00,36.98,36.99,36.64,36.72,532249.0,36.2957,36.3055,35.962,36.0405,532249.0
2018-10-05 12:00:00,36.74,36.77,36.46,36.6,549151.0,36.0602,36.0896,35.7853,35.9227,549151.0
2018-10-05 12:30:00,36.6,36.6,36.25,36.34,688054.0,35.9227,35.9227,35.5792,35.6676,688054.0
2018-10-05 13:00:00,36.34,36.53,36.21,36.27,409218.0,35.6676,35.854,35.54,35.5988,409218.0
2018-10-05 13:30:00,36.27,36.71,36.23,36.68,407141.0,35.5988,36.0307,35.5596,36.0013,407141.0
2018-10-05 14:00:00,36.69,36.84,36.61,36.8,354369.0,36.0111,36.1583,35.9326,36.119,354369.0
2018-10-05 14:30:00,36.81,36.95,36.71,36.72,477845.0,36.1289,36.2663,36.0307,36.0405,477845.0
2018-10-05 15:00:00,36.73,36.84,36.63,36.72,399155.0,36.0503,36.1583,35.9522,36.0405,399155.0
2018-10-05 15:30:00,36.72,36.77,36.37,36.43,1739585.0,36.0405,36.0896,35.697,35.7559,1739585.0
2018-10-08 09:30:00,36.44,36.85,36.18,36.56,791391.0,35.7657,36.1681,35.5105,35.8835,791391.0
2018-10-08 10:00:00,36.57,36.66,36.27,36.4,508467.0,35.8933,35.9816,35.5988,35.7264,508467.0
2018-10-08 10:30:00,36.41,36.43,36.05,36.14,308237.0,35.7363,35.7559,35.3829,35.4713,308237.0
2018-10-08 11:00:00,36.15,36.25,35.97,36.0,433675.0,35.4811,35.5792,35.3044,35.3338,433675.0
2018-10-08 11:30:00,35.99,35.99,35.6,35.73,715767.0,35.324,35.324,34.9412,35.0688,715767.0
2018-10-08 12:00:00,35.73,36.05,35.68,36.05,347343.0,35.0688,35.3829,35.0198,35.3829,347343.0
2018-10-08 12:30:00,36.04,36.11,35.94,35.95,335892.0,35.3731,35.4418,35.275,35.2848,335892.0
2018-10-08 13:00:00,35.95,36.02,35.89,35.91,253705.0,35.2848,35.3535,35.2259,35.2455,253705.0
2018-10-08 13:30:00,35.92,36.06,35.91,35.94,209590.0,35.2553,35.3927,35.2455,35.275,209590.0
2018-10-08 14:00:00,35.94,36.07,35.92,36.0,332205.0,35.275,35.4026,35.2553,35.3338,332205.0
2018-10-08 14:30:00,36.01,36.07,35.94,36.0,449080.0,35.3437,35.4026,35.275,35.3338,449080.0
2018-10-08 15:00:00,35.99,36.14,35.95,35.96,356879.0,35.324,35.4713,35.2848,35.2946,356879.0
2018-10-08 15:30:00,35.97,36.02,35.84,35.89,1552469.0,35.3044,35.3535,35.1768,35.2259,1552469.0
2018-10-09 09:30:00,36.3,36.39,34.5,35.05,2339155.0,35.6283,35.7166,33.8616,34.4014,2339155.0
2018-10-09 10:00:00,35.06,35.22,34.3,34.62,1773343.0,34.4112,34.5683,33.6653,33.9794,1773343.0
2018-10-09 10:30:00,34.64,34.9,34.32,34.34,1407099.0,33.999,34.2542,33.6849,33.7046,1407099.0
2018-10-09 11:00:00,34.35,34.68,34.34,34.52,977838.0,33.7144,34.0383,33.7046,33.8812,977838.0
2018-10-09 11:30:00,34.51,34.78,34.51,34.67,648885.0,33.8714,34.1364,33.8714,34.0285,648885.0
2018-10-09 12:00:00,34.66,34.72,34.27,34.31,797993.0,34.0186,34.0775,33.6359,33.6751,797993.0
2018-10-09 12:30:00,34.31,34.48,34.08,34.09,1009104.0,33.6751,33.842,33.4494,33.4592,1009104.0
2018-10-09 13:00:00,34.09,34.31,33.96,34.0,1019003.0,33.4592,33.6751,33.3316,33.3709,1019003.0
2018-10-09 13:30:00,34.0,34.05,33.81,33.97,956456.0,33.3709,33.4199,33.1844,33.3414,956456.0
2018-10-09 14:00:00,33.97,34.06,33.78,33.8,866680.0,33.3414,33.4297,33.1549,33.1746,866680.0
2018-10-09 14:30:00,33.8,33.99,33.68,33.69,782924.0,33.1746,33.361,33.0568,33.0666,782924.0
2018-10-09 15:00:00,33.69,33.86,33.67,33.79,1215589.0,33.0666,33.2334,33.047,33.1647,1215589.0
2018-10-09 15:30:00,33.8,33.83,33.41,33.54,3328876.0,33.1746,33.204,32.7918,32.9194,3328876.0
2018-10-10 09:30:00,33.33,33.4,32.54,32.57,2186242.0,32.7133,32.782,31.9379,31.9673,2186242.0
2018-10-10 10:00:00,32.57,32.65,32.01,32.4,2000971.0,31.9673,32.0458,31.4177,31.8005,2000971.0
2018-10-10 10:30:00,32.39,32.73,32.16,32.2,1149021.0,31.7906,32.1244,31.5649,31.6042,1149021.0
2018-10-10 11:00:00,32.18,32.48,32.12,32.23,1063715.0,31.5845,31.879,31.5256,31.6336,1063715.0
2018-10-10 11:30:00,32.24,32.55,32.1,32.41,1023757.0,31.6434,31.9477,31.506,31.8103,1023757.0
2018-10-10 12:00:00,32.41,32.59,32.35,32.46,563629.0,31.8103,31.9869,31.7514,31.8594,563629.0
2018-10-10 12:30:00,32.46,32.56,32.35,32.36,547506.0,31.8594,31.9575,31.7514,31.7612,547506.0
2018-10-10 13:00:00,32.36,32.61,32.23,32.49,708933.0,31.7612,32.0066,31.6336,31.8888,708933.0
2018-10-10 13:30:00,32.48,32.64,32.42,32.5,711515.0,31.879,32.036,31.8201,31.8986,711515.0
2018-10-10 14:00:00,32.5,32.51,32.25,32.33,1351971.0,31.8986,31.9084,31.6532,31.7318,1351971.0
2018-10-10 14:30:00,32.32,32.37,32.25,32.35,919166.0,31.7219,31.771,31.6532,31.7514,919166.0
2018-10-10 15:00:00,32.34,32.35,32.12,32.23,1373128.0,31.7416,31.7514,31.5256,31.6336,1373128.0
2018-10-10 15:30:00,32.23,32.24,31.59,31.6,4510768.0,31.6336,31.6434,31.0054,31.0153,4510768.0
2018-10-11 09:30:00,32.3,32.75,31.41,32.2,2372780.0,31.7023,32.144,30.8288,31.6042,2372780.0
2018-10-11 10:00:00,32.2,32.25,31.68,31.92,1461678.0,31.6042,31.6532,31.0938,31.3293,1461678.0
2018-10-11 10:30:00,31.91,31.91,31.36,31.5,1240906.0,31.3195,31.3195,30.7797,30.9171,1240906.0
2018-10-11 11:00:00,31.5,31.56,31.26,31.52,1278499.0,30.9171,30.976,30.6816,30.9367,1278499.0
2018-10-11 11:30:00,31.53,31.83,31.26,31.67,1032249.0,30.9466,31.241,30.6816,31.084,1032249.0
2018-10-11 12:00:00,31.68,32.23,31.61,32.1,1276244.0,31.0938,31.6336,31.0251,31.506,1276244.0
2018-10-11 12:30:00,32.11,32.11,31.76,31.89,860723.0,31.5158,31.5158,31.1723,31.2999,860723.0
2018-10-11 13:00:00,31.88,31.92,31.63,31.68,753985.0,31.2901,31.3293,31.0447,31.0938,753985.0
2018-10-11 13:30:00,31.69,31.76,31.5,31.66,588966.0,31.1036,31.1723,30.9171,31.0742,588966.0
2018-10-11 14:00:00,31.66,31.69,31.35,31.37,599739.0,31.0742,31.1036,30.7699,30.7895,599739.0
2018-10-11 14:30:00,31.37,31.4,30.75,31.07,1157457.0,30.7895,30.819,30.181,30.4951,1157457.0
2018-10-11 15:00:00,31.07,31.66,31.03,31.52,937268.0,30.4951,31.0742,30.4558,30.9367,937268.0
2018-10-11 15:30:00,31.51,31.64,31.2,31.26,1893399.0,30.9269,31.0545,30.6227,30.6816,1893399.0
2018-10-12 09:30:00,32.0,32.13,31.51,31.85,1459207.0,31.4079,31.5355,30.9269,31.2606,1459207.0
2018-10-12 10:00:00,31.85,31.85,31.34,31.39,1175921.0,31.2606,31.2606,30.7601,30.8092,1175921.0
2018-10-12 10:30:00,31.4,31.64,31.24,31.57,752871.0,30.819,31.0545,30.6619,30.9858,752871.0
2018-10-12 11:00:00,31.57,31.59,31.25,31.29,425829.0,30.9858,31.0054,30.6717,30.711,425829.0
2018-10-12 11:30:00,31.28,31.39,31.06,31.18,499914.0,30.7012,30.8092,30.4853,30.603,499914.0
2018-10-12 12:00:00,31.18,31.37,31.09,31.25,477516.0,30.603,30.7895,30.5147,30.6717,477516.0
2018-10-12 12:30:00,31.24,31.27,30.81,31.01,829903.0,30.6619,30.6914,30.2399,30.4362,829903.0
2018-10-12 13:00:00,31.0,31.24,30.94,31.13,747473.0,30.4264,30.6619,30.3675,30.554,747473.0
2018-10-12 13:30:00,31.13,31.24,30.98,30.99,586222.0,30.554,30.6619,30.4067,30.4166,586222.0
2018-10-12 14:00:00,30.99,31.06,30.84,31.04,558734.0,30.4166,30.4853,30.2693,30.4656,558734.0
2018-10-12 14:30:00,31.05,31.07,30.86,30.99,467275.0,30.4754,30.4951,30.289,30.4166,467275.0
2018-10-12 15:00:00,30.99,31.21,30.91,31.18,651615.0,30.4166,30.6325,30.338,30.603,651615.0
2018-10-12 15:30:00,31.17,31.21,30.9,30.91,2408845.0,30.5932,30.6325,30.3282,30.338,2408845.0
2018-10-15 09:30:00,31.0,31.81,30.82,31.54,1736601.0,30.4264,31.2214,30.2497,30.9564,1736601.0
2018-10-15 10:00:00,31.55,31.6,31.2,31.4,734918.0,30.9662,31.0153,30.6227,30.819,734918.0
2018-10-15 10:30:00,31.41,32.18,31.39,31.86,1297857.0,30.8288,31.5845,30.8092,31.2705,1297857.0
2018-10-15 11:00:00,31.87,32.02,31.67,31.99,436474.0,31.2803,31.4275,31.084,31.398,436474.0
2018-10-15 11:30:00,31.99,32.13,31.89,31.9,510048.0,31.398,31.5355,31.2999,31.3097,510048.0
2018-10-15 12:00:00,31.9,31.91,31.68,31.71,487582.0,31.3097,31.3195,31.0938,31.1232,487582.0
2018-10-15 12:30:00,31.71,31.97,31.66,31.82,329495.0,31.1232,31.3784,31.0742,31.2312,329495.0
2018-10-15 13:00:00,31.82,31.92,31.79,31.85,200452.0,31.2312,31.3293,31.2017,31.2606,200452.0
2018-10-15 13:30:00,31.86,32.1,31.84,32.06,483425.0,31.2705,31.506,31.2508,31.4668,483425.0
2018-10-15 14:00:00,32.07,32.08,31.92,31.94,323136.0,31.4766,31.4864,31.3293,31.349,323136.0
2018-10-15 14:30:00,31.93,32.18,31.9,32.18,552132.0,31.3392,31.5845,31.3097,31.5845,552132.0
2018-10-15 15:00:00,32.18,32.24,32.04,32.07,554567.0,31.5845,31.6434,31.4471,31.4766,554567.0
2018-10-15 15:30:00,32.07,32.08,31.77,31.77,1121584.0,31.4766,31.4864,31.1821,31.1821,1121584.0
2018-10-16 09:30:00,32.06,32.28,31.98,32.21,1158550.0,31.4668,31.6827,31.3882,31.614,1158550.0
2018-10-16 10:00:00,32.21,32.61,32.16,32.45,696543.0,31.614,32.0066,31.5649,31.8495,696543.0
2018-10-16 10:30:00,32.44,32.76,32.4,32.66,693024.0,31.8397,32.1538,31.8005,32.0557,693024.0
2018-10-16 11:00:00,32.66,32.82,32.38,32.82,773263.0,32.0557,32.2127,31.7808,32.2127,773263.0
2018-10-16 11:30:00,32.82,33.22,32.71,33.03,960129.0,32.2127,32.6053,32.1047,32.4188,960129.0
2018-10-16 12:00:00,33.04,33.1,32.95,33.03,606802.0,32.4286,32.4875,32.3403,32.4188,606802.0
2018-10-16 12:30:00,33.02,33.24,33.0,33.22,564094.0,32.409,32.6249,32.3894,32.6053,564094.0
2018-10-16 13:00:00,33.22,33.3,33.14,33.29,400259.0,32.6053,32.6838,32.5268,32.674,400259.0
2018-10-16 13:30:00,33.29,33.33,33.2,33.23,457549.0,32.674,32.7133,32.5857,32.6151,457549.0
2018-10-16 14:00:00,33.23,33.31,33.17,33.27,413886.0,32.6151,32.6936,32.5562,32.6544,413886.0
2018-10-16 14:30:00,33.27,33.43,33.22,33.43,464515.0,32.6544,32.8114,32.6053,32.8114,464515.0
2018-10-16 15:00:00,33.44,33.44,33.16,33.2,721654.0,32.8212,32.8212,32.5464,32.5857,721654.0
2018-10-16 15:30:00,33.21,33.38,33.18,33.28,1578129.0,32.5955,32.7623,32.566,32.6642,1578129.0
2018-10-17 09:30:00,34.45,35.4,34.05,34.06,3450432.0,33.8125,34.7449,33.4199,33.4297,3450432.0
2018-10-17 10:00:00,34.07,34.28,33.9,33.97,984779.0,33.4396,33.6457,33.2727,33.3414,984779.0
2018-10-17 10:30:00,33.96,34.32,33.81,33.96,962490.0,33.3316,33.6849,33.1844,33.3316,962490.0
2018-10-17 11:00:00,33.96,33.97,33.67,33.79,750823.0,33.3316,33.3414,33.047,33.1647,750823.0
2018-10-17 11:30:00,33.79,34.09,33.69,34.06,883463.0,33.1647,33.4592,33.0666,33.4297,883463.0
2018-10-17 12:00:00,34.06,34.46,34.02,34.35,837338.0,33.4297,33.8223,33.3905,33.7144,837338.0
2018-10-17 12:30:00,34.34,34.36,34.05,34.21,739645.0,33.7046,33.7242,33.4199,33.577,739645.0
2018-10-17 13:00:00,34.22,34.38,34.16,34.24,636052.0,33.5868,33.7438,33.5279,33.6064,636052.0
2018-10-17 13:30:00,34.25,34.38,34.2,34.23,248440.0,33.6162,33.7438,33.5672,33.5966,248440.0
2018-10-17 14:00:00,34.23,34.23,33.81,33.87,632450.0,33.5966,33.5966,33.1844,33.2433,632450.0
2018-10-17 14:30:00,33.87,33.98,33.81,33.89,485440.0,33.2433,33.3512,33.1844,33.2629,485440.0
2018-10-17 15:00:00,33.88,33.92,33.67,33.76,666509.0,33.2531,33.2923,33.047,33.1353,666509.0
2018-10-17 15:30:00,33.76,33.76,33.53,33.58,1733022.0,33.1353,33.1353,32.9096,32.9586,1733022.0
2018-10-18 09:30:00,33.58,33.76,32.99,33.25,1119847.0,32.9586,33.1353,32.3795,32.6347,1119847.0
2018-10-18 10:00:00,33.23,33.26,32.87,32.98,836182.0,32.6151,32.6445,32.2618,32.3697,836182.0
2018-10-18 10:30:00,32.98,33.14,32.96,33.09,669856.0,32.3697,32.5268,32.3501,32.4777,669856.0
2018-10-18 11:00:00,33.09,33.19,32.73,32.78,607083.0,32.4777,32.5758,32.1244,32.1734,607083.0
2018-10-18 11:30:00,32.77,32.8,32.15,32.38,1129220.0,32.1636,32.1931,31.5551,31.7808,1129220.0
2018-10-18 12:00:00,32.38,32.69,32.26,32.63,743231.0,31.7808,32.0851,31.6631,32.0262,743231.0
2018-10-18 12:30:00,32.62,32.73,32.44,32.44,458269.0,32.0164,32.1244,31.8397,31.8397,458269.0
2018-10-18 13:00:00,32.43,32.44,32.17,32.22,482628.0,31.8299,31.8397,31.5747,31.6238,482628.0
2018-10-18 13:30:00,32.23,32.32,31.97,32.06,742390.0,31.6336,31.7219,31.3784,31.4668,742390.0
2018-10-18 14:00:00,32.05,32.3,32.04,32.05,614656.0,31.4569,31.7023,31.4471,31.4569,614656.0
2018-10-18 14:30:00,32.05,32.24,31.96,32.08,750718.0,31.4569,31.6434,31.3686,31.4864,750718.0
2018-10-18 15:00:00,32.09,32.14,31.87,32.05,870601.0,31.4962,31.5453,31.2803,31.4569,870601.0
2018-10-18 15:30:00,32.05,32.09,31.88,32.07,1731058.0,31.4569,31.4962,31.2901,31.4766,1731058.0
2018-10-19 09:30:00,32.09,32.64,31.81,32.53,1733922.0,31.4962,32.036,31.2214,31.9281,1733922.0
2018-10-19 10:00:00,32.54,32.65,32.34,32.43,1005845.0,31.9379,32.0458,31.7416,31.8299,1005845.0
2018-10-19 10:30:00,32.42,32.43,32.16,32.28,783442.0,31.8201,31.8299,31.5649,31.6827,783442.0
2018-10-19 11:00:00,32.28,32.44,32.23,32.23,445137.0,31.6827,31.8397,31.6336,31.6336,445137.0
2018-10-19 11:30:00,32.23,32.26,32.07,32.26,533029.0,31.6336,31.6631,31.4766,31.6631,533029.0
2018-10-19 12:00:00,32.27,32.39,32.01,32.05,522168.0,31.6729,31.7906,31.4177,31.4569,522168.0
2018-10-19 12:30:00,32.04,32.23,31.95,32.12,564032.0,31.4471,31.6336,31.3588,31.5256,564032.0
2018-10-19 13:00:00,32.11,32.21,31.91,32.17,425680.0,31.5158,31.614,31.3195,31.5747,425680.0
2018-10-19 13:30:00,32.18,32.21,31.96,31.99,250886.0,31.5845,31.614,31.3686,31.398,250886.0
2018-10-19 14:00:00,31.98,32.16,31.85,32.04,367632.0,31.3882,31.5649,31.2606,31.4471,367632.0
2018-10-19 14:30:00,32.04,32.17,31.92,31.92,742640.0,31.4471,31.5747,31.3293,31.3293,742640.0
2018-10-19 15:00:00,31.93,32.05,31.92,31.99,578580.0,31.3392,31.4569,31.3293,31.398,578580.0
2018-10-19 15:30:00,31.99,32.16,31.98,32.05,1071754.0,31.398,31.5649,31.3882,31.4569,1071754.0
2018-10-22 09:30:00,32.18,32.52,31.82,31.97,766521.0,31.5845,31.9182,31.2312,31.3784,766521.0
2018-10-22 10:00:00,31.97,32.02,31.84,31.91,673930.0,31.3784,31.4275,31.2508,31.3195,673930.0
2018-10-22 10:30:00,31.91,32.32,31.9,32.31,463126.0,31.3195,31.7219,31.3097,31.7121,463126.0
2018-10-22 11:00:00,32.3,32.43,32.12,32.38,418997.0,31.7023,31.8299,31.5256,31.7808,418997.0
2018-10-22 11:30:00,32.39,32.49,32.17,32.39,562917.0,31.7906,31.8888,31.5747,31.7906,562917.0
2018-10-22 12:00:00,32.4,32.45,32.17,32.21,354086.0,31.8005,31.8495,31.5747,31.614,354086.0
2018-10-22 12:30:00,32.21,32.47,32.13,32.38,338456.0,31.614,31.8692,31.5355,31.7808,338456.0
2018-10-22 13:00:00,32.38,32.52,32.35,32.4,339473.0,31.7808,31.9182,31.7514,31.8005,339473.0
2018-10-22 13:30:00,32.4,32.44,32.33,32.37,209492.0,31.8005,31.8397,31.7318,31.771,209492.0
2018-10-22 14:00:00,32.37,32.45,32.26,32.28,252129.0,31.771,31.8495,31.6631,31.6827,252129.0
2018-10-22 14:30:00,32.28,32.32,32.15,32.27,293349.0,31.6827,31.7219,31.5551,31.6729,293349.0
2018-10-22 15:00:00,32.27,32.45,32.24,32.37,380157.0,31.6729,31.8495,31.6434,31.771,380157.0
2018-10-22 15:30:00,32.36,32.4,32.17,32.17,1114045.0,31.7612,31.8005,31.5747,31.5747,1114045.0
2018-10-23 09:30:00,31.53,31.59,31.12,31.32,1108542.0,30.9466,31.0054,30.5441,30.7404,1108542.0
2018-10-23 10:00:00,31.31,31.35,30.6,30.83,1129668.0,30.7306,30.7699,30.0338,30.2595,1129668.0
2018-10-23 10:30:00,30.83,30.91,30.62,30.85,739044.0,30.2595,30.338,30.0534,30.2791,739044.0
2018-10-23 11:00:00,30.84,31.58,30.76,31.49,771558.0,30.2693,30.9956,30.1908,30.9073,771558.0
2018-10-23 11:30:00,31.5,31.67,31.23,31.23,746537.0,30.9171,31.084,30.6521,30.6521,746537.0
2018-10-23 12:00:00,31.24,31.58,31.16,31.56,367320.0,30.6619,30.9956,30.5834,30.976,367320.0
2018-10-23 12:30:00,31.56,31.78,31.46,31.48,391483.0,30.976,31.1919,30.8779,30.8975,391483.0
2018-10-23 13:00:00,31.48,31.82,31.45,31.67,359931.0,30.8975,31.2312,30.868,31.084,359931.0
2018-10-23 13:30:00,31.67,31.73,31.45,31.47,349958.0,31.084,31.1429,30.868,30.8877,349958.0
2018-10-23 14:00:00,31.46,31.91,31.44,31.7,551869.0,30.8779,31.3195,30.8582,31.1134,551869.0
2018-10-23 14:30:00,31.7,32.13,31.65,32.06,821289.0,31.1134,31.5355,31.0643,31.4668,821289.0
2018-10-23 15:00:00,32.06,32.22,31.99,32.2,932135.0,31.4668,31.6238,31.398,31.6042,932135.0
2018-10-23 15:30:00,32.21,32.44,32.17,32.39,2303715.0,31.614,31.8397,31.5747,31.7906,2303715.0
2018-10-24 09:30:00,32.47,32.75,32.13,32.44,1128344.0,31.8692,32.144,31.5355,31.8397,1128344.0
2018-10-24 10:00:00,32.43,32.51,32.22,32.37,621325.0,31.8299,31.9084,31.6238,31.771,621325.0
2018-10-24 10:30:00,32.36,32.43,32.07,32.09,513063.0,31.7612,31.8299,31.4766,31.4962,513063.0
2018-10-24 11:00:00,32.09,32.14,31.8,31.95,932409.0,31.4962,31.5453,31.2116,31.3588,932409.0
2018-10-24 11:30:00,31.95,32.34,31.83,32.29,705446.0,31.3588,31.7416,31.241,31.6925,705446.0
2018-10-24 12:00:00,32.29,32.31,32.03,32.07,394644.0,31.6925,31.7121,31.4373,31.4766,394644.0
2018-10-24 12:30:00,32.08,32.1,31.72,31.79,506624.0,31.4864,31.506,31.133,31.2017,506624.0
2018-10-24 13:00:00,31.79,31.79,31.47,31.71,560266.0,31.2017,31.2017,30.8877,31.1232,560266.0
2018-10-24 13:30:00,31.72,31.82,31.59,31.62,407850.0,31.133,31.2312,31.0054,31.0349,407850.0
2018-10-24 14:00:00,31.63,31.66,31.14,31.18,1040327.0,31.0447,31.0742,30.5638,30.603,1040327.0
2018-10-24 14:30:00,31.19,31.21,30.71,30.79,1738030.0,30.6129,30.6325,30.1417,30.2203,1738030.0
2018-10-24 15:00:00,30.8,30.84,30.59,30.61,1253581.0,30.2301,30.2693,30.024,30.0436,1253581.0
2018-10-24 15:30:00,30.61,30.67,30.24,30.33,2704224.0,30.0436,30.1025,29.6804,29.7688,2704224.0
2018-10-25 09:30:00,31.16,31.98,31.12,31.59,2258125.0,30.5834,31.3882,30.5441,31.0054,2258125.0
2018-10-25 10:00:00,31.58,32.31,31.55,32.23,1576081.0,30.9956,31.7121,30.9662,31.6336,1576081.0
2018-10-25 10:30:00,32.23,32.8,32.21,32.59,1587969.0,31.6336,32.1931,31.614,31.9869,1587969.0
2018-10-25 11:00:00,32.58,32.73,32.16,32.68,1145777.0,31.9771,32.1244,31.5649,32.0753,1145777.0
2018-10-25 11:30:00,32.66,32.71,32.38,32.44,651492.0,32.0557,32.1047,31.7808,31.8397,651492.0
2018-10-25 12:00:00,32.43,32.93,32.41,32.9,997045.0,31.8299,32.3207,31.8103,32.2912,997045.0
2018-10-25 12:30:00,32.89,33.02,32.72,32.74,849541.0,32.2814,32.409,32.1145,32.1342,849541.0
2018-10-25 13:00:00,32.75,32.94,32.51,32.87,670524.0,32.144,32.3305,31.9084,32.2618,670524.0
2018-10-25 13:30:00,32.87,33.13,32.66,32.73,704814.0,32.2618,32.517,32.0557,32.1244,704814.0
2018-10-25 14:00:00,32.74,33.33,32.67,33.25,882063.0,32.1342,32.7133,32.0655,32.6347,882063.0
2018-10-25 14:30:00,33.26,33.26,32.83,32.94,711997.0,32.6445,32.6445,32.2225,32.3305,711997.0
2018-10-25 15:00:00,32.94,33.05,32.82,32.88,604871.0,32.3305,32.4384,32.2127,32.2716,604871.0
2018-10-25 15:30:00,32.88,32.97,32.3,32.33,2756123.0,32.2716,32.3599,31.7023,31.7318,2756123.0
2018-10-26 09:30:00,31.4,32.31,31.31,31.78,1167804.0,30.819,31.7121,30.7306,31.1919,1167804.0
2018-10-26 10:00:00,31.77,31.87,31.3,31.54,1068067.0,31.1821,31.2803,30.7208,30.9564,1068067.0
2018-10-26 10:30:00,31.56,31.79,31.44,31.66,678468.0,30.976,31.2017,30.8582,31.0742,678468.0
2018-10-26 11:00:00,31.65,32.45,31.64,32.36,589166.0,31.0643,31.8495,31.0545,31.7612,589166.0
2018-10-26 11:30:00,32.37,32.97,32.37,32.65,900199.0,31.771,32.3599,31.771,32.0458,900199.0
2018-10-26 12:00:00,32.67,32.93,32.51,32.56,557994.0,32.0655,32.3207,31.9084,31.9575,557994.0
2018-10-26 12:30:00,32.58,32.87,32.54,32.67,415931.0,31.9771,32.2618,31.9379,32.0655,415931.0
2018-10-26 13:00:00,32.66,33.01,32.66,32.86,773022.0,32.0557,32.3992,32.0557,32.2519,773022.0
2018-10-26 13:30:00,32.85,32.95,32.53,32.9,552690.0,32.2421,32.3403,31.9281,32.2912,552690.0
2018-10-26 14:00:00,32.91,32.96,32.59,32.8,473531.0,32.301,32.3501,31.9869,32.1931,473531.0
2018-10-26 14:30:00,32.8,32.88,32.55,32.58,513649.0,32.1931,32.2716,31.9477,31.9771,513649.0
2018-10-26 15:00:00,32.58,32.67,32.34,32.51,737251.0,31.9771,32.0655,31.7416,31.9084,737251.0
2018-10-26 15:30:00,32.51,32.66,32.39,32.44,1489299.0,31.9084,32.0557,31.7906,31.8397,1489299.0
2018-10-29 09:30:00,33.05,33.91,33.02,33.56,1054686.0,32.4384,33.2825,32.409,32.939,1054686.0
2018-10-29 10:00:00,33.56,34.0,33.53,33.97,762783.0,32.939,33.3709,32.9096,33.3414,762783.0
2018-10-29 10:30:00,33.97,33.98,33.64,33.8,463294.0,33.3414,33.3512,33.0175,33.1746,463294.0
2018-10-29 11:00:00,33.81,33.85,33.36,33.53,455588.0,33.1844,33.2236,32.7427,32.9096,455588.0
2018-10-29 11:30:00,33.54,33.91,33.51,33.52,430796.0,32.9194,33.2825,32.8899,32.8997,430796.0
2018-10-29 12:00:00,33.52,33.59,32.95,33.08,476853.0,32.8997,32.9684,32.3403,32.4679,476853.0
2018-10-29 12:30:00,33.08,33.38,32.98,33.2,346554.0,32.4679,32.7623,32.3697,32.5857,346554.0
2018-10-29 13:00:00,33.2,33.45,33.2,33.39,260219.0,32.5857,32.831,32.5857,32.7721,260219.0
2018-10-29 13:30:00,33.38,33.59,33.35,33.44,377535.0,32.7623,32.9684,32.7329,32.8212,377535.0
2018-10-29 14:00:00,33.44,33.46,33.1,33.14,318573.0,32.8212,32.8408,32.4875,32.5268,318573.0
2018-10-29 14:30:00,33.14,33.17,32.62,32.71,772297.0,32.5268,32.5562,32.0164,32.1047,772297.0
2018-10-29 15:00:00,32.71,32.72,32.14,32.28,868357.0,32.1047,32.1145,31.5453,31.6827,868357.0
2018-10-29 15:30:00,32.28,32.6,31.95,32.6,1565310.0,31.6827,31.9968,31.3588,31.9968,1565310.0
2018-10-30 09:30:00,32.44,34.17,32.33,34.11,1606843.0,31.8397,33.5377,31.7318,33.4788,1606843.0
2018-10-30 10:00:00,34.12,34.37,33.91,34.16,1913764.0,33.4886,33.734,33.2825,33.5279,1913764.0
2018-10-30 10:30:00,34.17,34.18,33.79,33.88,902421.0,33.5377,33.5475,33.1647,33.2531,902421.0
2018-10-30 11:00:00,33.89,34.4,33.77,34.32,803454.0,33.2629,33.7635,33.1451,33.6849,803454.0
2018-10-30 11:30:00,34.31,34.4,34.09,34.11,550355.0,33.6751,33.7635,33.4592,33.4788,550355.0
2018-10-30 12:00:00,34.12,34.3,34.09,34.25,634155.0,33.4886,33.6653,33.4592,33.6162,634155.0
2018-10-30 12:30:00,34.25,34.49,34.12,34.26,589840.0,33.6162,33.8518,33.4886,33.626,589840.0
2018-10-30 13:00:00,34.25,34.31,33.88,33.9,609490.0,33.6162,33.6751,33.2531,33.2727,609490.0
2018-10-30 13:30:00,33.89,34.18,33.76,34.14,568224.0,33.2629,33.5475,33.1353,33.5083,568224.0
2018-10-30 14:00:00,34.15,34.19,33.95,34.09,331780.0,33.5181,33.5573,33.3218,33.4592,331780.0
2018-10-30 14:30:00,34.09,34.46,34.01,34.4,554397.0,33.4592,33.8223,33.3807,33.7635,554397.0
2018-10-30 15:00:00,34.42,34.62,34.26,34.57,561475.0,33.7831,33.9794,33.626,33.9303,561475.0
2018-10-30 15:30:00,34.57,34.78,34.45,34.67,1829904.0,33.9303,34.1364,33.8125,34.0285,1829904.0
2018-10-31 09:30:00,35.16,35.9,34.97,35.55,1913007.0,34.5094,35.2357,34.3229,34.8922,1913007.0
2018-10-31 10:00:00,35.55,35.62,34.91,35.27,811570.0,34.8922,34.9609,34.264,34.6174,811570.0
2018-10-31 10:30:00,35.27,35.34,35.05,35.2,453001.0,34.6174,34.6861,34.4014,34.5486,453001.0
2018-10-31 11:00:00,35.22,35.44,35.04,35.43,450664.0,34.5683,34.7842,34.3916,34.7744,450664.0
2018-10-31 11:30:00,35.43,35.48,35.11,35.2,379421.0,34.7744,34.8235,34.4603,34.5486,379421.0
2018-10-31 12:00:00,35.18,35.22,34.81,35.04,408362.0,34.529,34.5683,34.1659,34.3916,408362.0
2018-10-31 12:30:00,35.04,35.21,34.91,35.18,555148.0,34.3916,34.5585,34.264,34.529,555148.0
2018-10-31 13:00:00,35.19,35.27,35.1,35.16,382996.0,34.5388,34.6174,34.4505,34.5094,382996.0
2018-10-31 13:30:00,35.17,35.42,35.16,35.34,406655.0,34.5192,34.7646,34.5094,34.6861,406655.0
2018-10-31 14:00:00,35.34,35.63,35.25,35.46,714568.0,34.6861,34.9707,34.5977,34.8038,714568.0
2018-10-31 14:30:00,35.46,35.6,35.37,35.52,472377.0,34.8038,34.9412,34.7155,34.8627,472377.0
2018-10-31 15:00:00,35.51,35.63,35.29,35.41,722668.0,34.8529,34.9707,34.637,34.7548,722668.0
2018-10-31 15:30:00,35.41,35.47,34.96,35.08,1539094.0,34.7548,34.8137,34.3131,34.4309,1539094.0
2018-11-01 09:30:00,35.3,35.69,35.07,35.67,625393.0,34.6468,35.0296,34.4211,35.01,625393.0
2018-11-01 10:00:00,35.67,35.74,35.36,35.53,675753.0,35.01,35.0787,34.7057,34.8725,675753.0
2018-11-01 10:30:00,35.53,35.84,35.47,35.73,530071.0,34.8725,35.1768,34.8137,35.0688,530071.0
2018-11-01 11:00:00,35.74,36.12,35.6,36.08,610943.0,35.0787,35.4516,34.9412,35.4124,610943.0
2018-11-01 11:30:00,36.08,36.33,35.92,36.17,760215.0,35.4124,35.6577,35.2553,35.5007,760215.0
2018-11-01 12:00:00,36.16,36.21,35.92,36.15,471976.0,35.4909,35.54,35.2553,35.4811,471976.0
2018-11-01 12:30:00,36.15,36.2,35.98,36.11,501391.0,35.4811,35.5301,35.3142,35.4418,501391.0
2018-11-01 13:00:00,36.12,36.13,35.92,36.1,449494.0,35.4516,35.4614,35.2553,35.432,449494.0
2018-11-01 13:30:00,36.1,36.21,36.0,36.05,739737.0,35.432,35.54,35.3338,35.3829,739737.0
2018-11-01 14:00:00,36.05,36.44,35.98,36.42,561938.0,35.3829,35.7657,35.3142,35.7461,561938.0
2018-11-01 14:30:00,36.41,36.47,36.26,36.35,406638.0,35.7363,35.7951,35.589,35.6774,406638.0
2018-11-01 15:00:00,36.34,36.4,36.15,36.38,541315.0,35.6676,35.7264,35.4811,35.7068,541315.0
2018-11-01 15:30:00,36.38,36.44,36.26,36.38,1596205.0,35.7068,35.7657,35.589,35.7068,1596205.0
2018-11-02 09:30:00,36.56,37.46,36.56,36.98,1682987.0,35.8835,36.7668,35.8835,36.2957,1682987.0
2018-11-02 10:00:00,37.0,37.01,36.43,36.65,798331.0,36.3153,36.3252,35.7559,35.9718,798331.0
2018-11-02 10:30:00,36.65,36.92,36.24,36.88,747709.0,35.9718,36.2368,35.5694,36.1976,747709.0
2018-11-02 11:00:00,36.89,36.91,36.08,36.34,581077.0,36.2074,36.227,35.4124,35.6676,581077.0
2018-11-02 11:30:00,36.34,36.51,36.27,36.36,468585.0,35.6676,35.8344,35.5988,35.6872,468585.0
2018-11-02 12:00:00,36.37,36.44,35.96,36.22,455589.0,35.697,35.7657,35.2946,35.5498,455589.0
2018-11-02 12:30:00,36.23,36.24,35.64,35.78,653035.0,35.5596,35.5694,34.9805,35.1179,653035.0
2018-11-02 13:00:00,35.79,36.21,35.76,36.1,392673.0,35.1277,35.54,35.0983,35.432,392673.0
2018-11-02 13:30:00,36.11,36.3,36.02,36.19,285039.0,35.4418,35.6283,35.3535,35.5203,285039.0
2018-11-02 14:00:00,36.19,36.58,35.93,36.53,406154.0,35.5203,35.9031,35.2651,35.854,406154.0
2018-11-02 14:30:00,36.55,36.55,36.19,36.19,399392.0,35.8737,35.8737,35.5203,35.5203,399392.0
2018-11-02 15:00:00,36.21,36.46,36.11,36.42,358797.0,35.54,35.7853,35.4418,35.7461,358797.0
2018-11-02 15:30:00,36.42,36.5,36.26,36.33,1485093.0,35.7461,35.8246,35.589,35.6577,1485093.0
2018-11-05 09:30:00,36.35,36.52,35.77,35.82,734286.0,35.7772,35.9446,35.2064,35.2556,734286.0
2018-11-05 10:00:00,35.81,35.88,35.39,35.76,510213.0,35.2458,35.3147,34.8324,35.1965,510213.0
2018-11-05 10:30:00,35.77,35.88,35.55,35.68,355191.0,35.2064,35.3147,34.9899,35.1178,355191.0
2018-11-05 11:00:00,35.67,35.73,35.35,35.4,411034.0,35.108,35.167,34.793,34.8422,411034.0
2018-11-05 11:30:00,35.4,35.65,35.25,35.61,393131.0,34.8422,35.0883,34.6946,35.0489,393131.0
2018-11-05 12:00:00,35.62,35.62,35.4,35.48,414960.0,35.0588,35.0588,34.8422,34.921,414960.0
2018-11-05 12:30:00,35.48,35.52,35.26,35.29,256076.0,34.921,34.9603,34.7044,34.734,256076.0
2018-11-05 13:00:00,35.29,35.42,35.13,35.36,463130.0,34.734,34.8619,34.5765,34.8028,463130.0
2018-11-05 13:30:00,35.36,35.69,35.35,35.58,569704.0,34.8028,35.1276,34.793,35.0194,569704.0
2018-11-05 14:00:00,35.58,35.8,35.41,35.78,289569.0,35.0194,35.2359,34.8521,35.2162,289569.0
2018-11-05 14:30:00,35.78,35.8,35.61,35.69,246358.0,35.2162,35.2359,35.0489,35.1276,246358.0
2018-11-05 15:00:00,35.7,35.8,35.61,35.73,454599.0,35.1375,35.2359,35.0489,35.167,454599.0
2018-11-05 15:30:00,35.73,35.84,35.63,35.72,1776980.0,35.167,35.2753,35.0686,35.1572,1776980.0
2018-11-06 09:30:00,35.6,35.96,35.17,35.2,658135.0,35.0391,35.3934,34.6158,34.6454,658135.0
2018-11-06 10:00:00,35.18,35.18,34.83,35.08,987540.0,34.6257,34.6257,34.2812,34.5273,987540.0
2018-11-06 10:30:00,35.07,35.47,35.0,35.45,797145.0,34.5174,34.9111,34.4485,34.8914,797145.0
2018-11-06 11:00:00,35.46,35.53,35.26,35.32,907254.0,34.9013,34.9702,34.7044,34.7635,907254.0
2018-11-06 11:30:00,35.32,35.35,35.11,35.15,586253.0,34.7635,34.793,34.5568,34.5962,586253.0
2018-11-06 12:00:00,35.15,35.26,35.06,35.1,375540.0,34.5962,34.7044,34.5076,34.5469,375540.0
2018-11-06 12:30:00,35.11,35.29,35.1,35.18,294202.0,34.5568,34.734,34.5469,34.6257,294202.0
2018-11-06 13:00:00,35.18,35.4,35.08,35.31,505605.0,34.6257,34.8422,34.5273,34.7536,505605.0
2018-11-06 13:30:00,35.3,35.34,35.22,35.34,268581.0,34.7438,34.7832,34.6651,34.7832,268581.0
2018-11-06 14:00:00,35.34,35.39,34.97,35.01,604214.0,34.7832,34.8324,34.419,34.4584,604214.0
2018-11-06 14:30:00,35.0,35.21,34.95,35.13,392018.0,34.4485,34.6552,34.3993,34.5765,392018.0
2018-11-06 15:00:00,35.13,35.22,35.03,35.04,415754.0,34.5765,34.6651,34.478,34.4879,415754.0
2018-11-06 15:30:00,35.04,35.19,34.93,35.16,1839558.0,34.4879,34.6355,34.3796,34.606,1839558.0
2018-11-07 09:30:00,35.57,36.2,35.48,36.12,1069840.0,35.0095,35.6296,34.921,35.5509,1069840.0
2018-11-07 10:00:00,36.11,36.33,35.96,36.26,907840.0,35.541,35.7576,35.3934,35.6887,907840.0
2018-11-07 10:30:00,36.27,36.9,36.27,36.77,963665.0,35.6985,36.3186,35.6985,36.1906,963665.0
2018-11-07 11:00:00,36.78,37.13,36.71,37.1,815870.0,36.2005,36.545,36.1316,36.5154,815870.0
2018-11-07 11:30:00,37.11,37.39,36.99,37.35,925405.0,36.5253,36.8009,36.4072,36.7615,925405.0
2018-11-07 12:00:00,37.35,37.37,36.99,37.12,457829.0,36.7615,36.7812,36.4072,36.5351,457829.0
2018-11-07 12:30:00,37.11,37.23,36.87,37.19,440600.0,36.5253,36.6434,36.2891,36.604,440600.0
2018-11-07 13:00:00,37.19,37.19,36.96,36.97,355747.0,36.604,36.604,36.3776,36.3875,355747.0
2018-11-07 13:30:00,36.97,37.0,36.72,36.75,357775.0,36.3875,36.417,36.1414,36.1709,357775.0
2018-11-07 14:00:00,36.75,37.05,36.75,37.02,278495.0,36.1709,36.4662,36.1709,36.4367,278495.0
2018-11-07 14:30:00,37.02,37.16,36.83,36.88,518555.0,36.4367,36.5745,36.2497,36.2989,518555.0
2018-11-07 15:00:00,36.88,36.99,36.85,36.95,344271.0,36.2989,36.4072,36.2694,36.3678,344271.0
2018-11-07 15:30:00,36.95,37.02,36.73,36.98,1224412.0,36.3678,36.4367,36.1513,36.3973,1224412.0
2018-11-08 09:30:00,36.77,37.05,36.56,36.64,497274.0,36.1906,36.4662,35.9839,36.0627,497274.0
2018-11-08 10:00:00,36.62,36.63,35.97,36.17,577372.0,36.043,36.0528,35.4032,35.6001,577372.0
2018-11-08 10:30:00,36.17,36.58,36.1,36.5,417168.0,35.6001,36.0036,35.5312,35.9249,417168.0
2018-11-08 11:00:00,36.5,36.7,36.37,36.58,640486.0,35.9249,36.1217,35.7969,36.0036,640486.0
2018-11-08 11:30:00,36.6,36.82,36.51,36.79,488701.0,36.0233,36.2398,35.9347,36.2103,488701.0
2018-11-08 12:00:00,36.8,36.91,36.71,36.82,353890.0,36.2202,36.3284,36.1316,36.2398,353890.0
2018-11-08 12:30:00,36.82,36.92,36.78,36.88,247648.0,36.2398,36.3383,36.2005,36.2989,247648.0
2018-11-08 13:00:00,36.88,36.93,36.7,36.74,199038.0,36.2989,36.3481,36.1217,36.1611,199038.0
2018-11-08 13:30:00,36.73,36.76,36.62,36.7,257242.0,36.1513,36.1808,36.043,36.1217,257242.0
2018-11-08 14:00:00,36.71,36.76,36.5,36.51,250816.0,36.1316,36.1808,35.9249,35.9347,250816.0
2018-11-08 14:30:00,36.5,36.61,36.41,36.48,308551.0,35.9249,36.0332,35.8363,35.9052,308551.0
2018-11-08 15:00:00,36.48,36.68,36.4,36.52,322029.0,35.9052,36.1021,35.8265,35.9446,322029.0
2018-11-08 15:30:00,36.51,36.89,36.45,36.87,1033648.0,35.9347,36.3087,35.8757,36.2891,1033648.0
2018-11-09 09:30:00,36.7,37.26,36.43,36.61,752177.0,36.1217,36.6729,35.856,36.0332,752177.0
2018-11-09 10:00:00,36.62,36.71,36.35,36.54,336652.0,36.043,36.1316,35.7772,35.9643,336652.0
2018-11-09 10:30:00,36.54,36.68,36.26,36.31,368772.0,35.9643,36.1021,35.6887,35.7379,368772.0
2018-11-09 11:00:00,36.31,36.37,36.03,36.17,488745.0,35.7379,35.7969,35.4623,35.6001,488745.0
2018-11-09 11:30:00,36.17,36.27,36.11,36.14,393609.0,35.6001,35.6985,35.541,35.5706,393609.0
2018-11-09 12:00:00,36.15,36.28,36.09,36.16,358039.0,35.5804,35.7084,35.5213,35.5902,358039.0
2018-11-09 12:30:00,36.16,36.4,36.13,36.29,197887.0,35.5902,35.8265,35.5607,35.7182,197887.0
2018-11-09 13:00:00,36.3,36.36,36.2,36.26,206122.0,35.728,35.7871,35.6296,35.6887,206122.0
2018-11-09 13:30:00,36.25,36.26,36.1,36.22,234170.0,35.6788,35.6887,35.5312,35.6493,234170.0
2018-11-09 14:00:00,36.21,36.26,36.07,36.15,257809.0,35.6395,35.6887,35.5017,35.5804,257809.0
2018-11-09 14:30:00,36.14,36.51,36.13,36.39,377779.0,35.5706,35.9347,35.5607,35.8166,377779.0
2018-11-09 15:00:00,36.39,36.63,36.33,36.49,399355.0,35.8166,36.0528,35.7576,35.915,399355.0
2018-11-09 15:30:00,36.5,36.55,36.21,36.22,1590002.0,35.9249,35.9741,35.6395,35.6493,1590002.0
2018-11-12 09:30:00,36.31,37.02,35.77,36.74,1364626.0,35.7379,36.4367,35.2064,36.1611,1364626.0
2018-11-12 10:00:00,36.73,37.22,36.57,37.05,711283.0,36.1513,36.6335,35.9938,36.4662,711283.0
2018-11-12 10:30:00,37.04,37.08,36.49,36.56,661683.0,36.4564,36.4957,35.915,35.9839,661683.0
2018-11-12 11:00:00,36.55,36.56,36.11,36.31,468411.0,35.9741,35.9839,35.541,35.7379,468411.0
2018-11-12 11:30:00,36.31,36.95,36.3,36.9,529046.0,35.7379,36.3678,35.728,36.3186,529046.0
2018-11-12 12:00:00,36.91,37.08,36.87,36.93,411849.0,36.3284,36.4957,36.2891,36.3481,411849.0
2018-11-12 12:30:00,36.93,37.14,36.89,37.13,530802.0,36.3481,36.5548,36.3087,36.545,530802.0
2018-11-12 13:00:00,37.14,37.17,36.85,36.91,372841.0,36.5548,36.5843,36.2694,36.3284,372841.0
2018-11-12 13:30:00,36.91,37.23,36.9,37.18,268615.0,36.3284,36.6434,36.3186,36.5942,268615.0
2018-11-12 14:00:00,37.17,37.31,36.94,36.95,370278.0,36.5843,36.7221,36.358,36.3678,370278.0
2018-11-12 14:30:00,36.96,37.16,36.86,37.04,367092.0,36.3776,36.5745,36.2792,36.4564,367092.0
2018-11-12 15:00:00,37.04,37.17,36.95,37.09,433615.0,36.4564,36.5843,36.3678,36.5056,433615.0
2018-11-12 15:30:00,37.1,37.11,36.83,36.88,1427969.0,36.5154,36.5253,36.2497,36.2989,1427969.0
2018-11-13 09:30:00,37.17,38.42,37.1,37.55,1355963.0,36.5843,37.8146,36.5154,36.9583,1355963.0
2018-11-13 10:00:00,37.54,38.03,37.45,37.55,698384.0,36.9485,37.4308,36.8599,36.9583,698384.0
2018-11-13 10:30:00,37.55,38.2,37.55,38.09,755047.0,36.9583,37.5981,36.9583,37.4898,755047.0
2018-11-13 11:00:00,38.09,38.27,37.99,38.01,483099.0,37.4898,37.667,37.3914,37.4111,483099.0
2018-11-13 11:30:00,38.02,38.21,37.8,38.14,453203.0,37.4209,37.6079,37.2044,37.539,453203.0
2018-11-13 12:00:00,38.15,38.29,38.02,38.24,408361.0,37.5489,37.6867,37.4209,37.6375,408361.0
2018-11-13 12:30:00,38.24,38.28,38.0,38.05,464623.0,37.6375,37.6768,37.4013,37.4505,464623.0
2018-11-13 13:00:00,38.04,38.11,37.86,37.96,205868.0,37.4406,37.5095,37.2635,37.3619,205868.0
2018-11-13 13:30:00,37.97,38.17,37.96,38.1,230736.0,37.3717,37.5686,37.3619,37.4997,230736.0
2018-11-13 14:00:00,38.11,38.16,37.82,38.0,385866.0,37.5095,37.5587,37.2241,37.4013,385866.0
2018-11-13 14:30:00,37.99,38.11,37.86,37.91,282886.0,37.3914,37.5095,37.2635,37.3127,282886.0
2018-11-13 15:00:00,37.9,38.04,37.76,37.86,465423.0,37.3028,37.4406,37.165,37.2635,465423.0
2018-11-13 15:30:00,37.85,37.91,37.69,37.77,1102050.0,37.2536,37.3127,37.0961,37.1749,1102050.0
2018-11-14 09:30:00,38.0,38.54,37.83,38.36,767819.0,37.4013,37.9327,37.2339,37.7556,767819.0
2018-11-14 10:00:00,38.36,38.59,38.24,38.41,641554.0,37.7556,37.982,37.6375,37.8048,641554.0
2018-11-14 10:30:00,38.39,38.43,38.1,38.21,325727.0,37.7851,37.8245,37.4997,37.6079,325727.0
2018-11-14 11:00:00,38.2,38.28,38.0,38.1,417379.0,37.5981,37.6768,37.4013,37.4997,417379.0
2018-11-14 11:30:00,38.08,38.2,37.96,38.2,321484.0,37.48,37.5981,37.3619,37.5981,321484.0
2018-11-14 12:00:00,38.21,38.29,38.03,38.21,208238.0,37.6079,37.6867,37.4308,37.6079,208238.0
2018-11-14 12:30:00,38.2,38.22,37.95,38.06,390759.0,37.5981,37.6178,37.352,37.4603,390759.0
2018-11-14 13:00:00,38.06,38.18,37.95,38.04,267958.0,37.4603,37.5784,37.352,37.4406,267958.0
2018-11-14 13:30:00,38.03,38.07,37.59,37.72,419389.0,37.4308,37.4701,36.9977,37.1257,419389.0
2018-11-14 14:00:00,37.71,37.93,37.45,37.75,422214.0,37.1158,37.3324,36.8599,37.1552,422214.0
2018-11-14 14:30:00,37.74,38.14,37.68,38.11,387184.0,37.1453,37.539,37.0863,37.5095,387184.0
2018-11-14 15:00:00,38.11,38.35,38.07,38.24,290298.0,37.5095,37.7457,37.4701,37.6375,290298.0
2018-11-14 15:30:00,38.23,38.27,37.99,38.1,899896.0,37.6276,37.667,37.3914,37.4997,899896.0
2018-11-15 09:30:00,37.87,37.93,36.9,36.9,915425.0,37.2733,37.3324,36.3186,36.3186,915425.0
2018-11-15 10:00:00,36.9,37.3,36.58,36.61,646780.0,36.3186,36.7123,36.0036,36.0332,646780.0
2018-11-15 10:30:00,36.59,36.97,36.31,36.9,591580.0,36.0135,36.3875,35.7379,36.3186,591580.0
2018-11-15 11:00:00,36.9,37.22,36.81,37.12,334785.0,36.3186,36.6335,36.23,36.5351,334785.0
2018-11-15 11:30:00,37.12,37.35,37.07,37.25,437441.0,36.5351,36.7615,36.4859,36.6631,437441.0
2018-11-15 12:00:00,37.26,37.58,37.18,37.54,392393.0,36.6729,36.9879,36.5942,36.9485,392393.0
2018-11-15 12:30:00,37.55,37.63,37.27,37.3,217235.0,36.9583,37.0371,36.6828,36.7123,217235.0
2018-11-15 13:00:00,37.31,37.62,37.07,37.62,432278.0,36.7221,37.0272,36.4859,37.0272,432278.0
2018-11-15 13:30:00,37.63,37.8,37.54,37.76,357248.0,37.0371,37.2044,36.9485,37.165,357248.0
2018-11-15 14:00:00,37.76,38.04,37.72,38.0,349220.0,37.165,37.4406,37.1257,37.4013,349220.0
2018-11-15 14:30:00,38.0,38.15,37.93,38.13,420042.0,37.4013,37.5489,37.3324,37.5292,420042.0
2018-11-15 15:00:00,38.12,38.16,37.73,37.86,574337.0,37.5194,37.5587,37.1355,37.2635,574337.0
2018-11-15 15:30:00,37.87,38.03,37.68,37.81,1411720.0,37.2733,37.4308,37.0863,37.2142,1411720.0
2018-11-16 09:30:00,37.4,37.53,37.06,37.21,867541.0,36.8107,36.9387,36.4761,36.6237,867541.0
2018-11-16 10:00:00,37.21,37.43,36.73,36.89,670153.0,36.6237,36.8402,36.1513,36.3087,670153.0
2018-11-16 10:30:00,36.9,37.21,36.87,37.07,432877.0,36.3186,36.6237,36.2891,36.4859,432877.0
2018-11-16 11:00:00,37.08,37.1,36.7,36.85,379378.0,36.4957,36.5154,36.1217,36.2694,379378.0
2018-11-16 11:30:00,36.86,36.92,36.57,36.66,528939.0,36.2792,36.3383,35.9938,36.0824,528939.0
2018-11-16 12:00:00,36.67,36.71,36.5,36.54,629516.0,36.0922,36.1316,35.9249,35.9643,629516.0
2018-11-16 12:30:00,36.53,37.03,36.51,36.91,1009902.0,35.9544,36.4465,35.9347,36.3284,1009902.0
2018-11-16 13:00:00,36.92,36.96,36.69,36.8,339304.0,36.3383,36.3776,36.1119,36.2202,339304.0
2018-11-16 13:30:00,36.8,36.84,36.61,36.74,428150.0,36.2202,36.2595,36.0332,36.1611,428150.0
2018-11-16 14:00:00,36.74,36.88,36.67,36.81,370074.0,36.1611,36.2989,36.0922,36.23,370074.0
2018-11-16 14:30:00,36.82,36.87,36.72,36.8,452529.0,36.2398,36.2891,36.1414,36.2202,452529.0
2018-11-16 15:00:00,36.8,37.06,36.76,36.98,556251.0,36.2202,36.4761,36.1808,36.3973,556251.0
2018-11-16 15:30:00,36.98,37.03,36.68,36.74,1707338.0,36.3973,36.4465,36.1021,36.1611,1707338.0
2018-11-19 09:30:00,36.76,37.08,36.13,36.46,740147.0,36.1808,36.4957,35.5607,35.8855,740147.0
2018-11-19 10:00:00,36.46,36.6,35.95,35.98,558487.0,35.8855,36.0233,35.3836,35.4131,558487.0
2018-11-19 10:30:00,35.99,36.28,35.87,36.2,734837.0,35.4229,35.7084,35.3048,35.6296,734837.0
2018-11-19 11:00:00,36.21,36.22,35.62,35.77,678435.0,35.6395,35.6493,35.0588,35.2064,678435.0
2018-11-19 11:30:00,35.76,35.89,35.54,35.56,528400.0,35.1965,35.3245,34.98,34.9997,528400.0
2018-11-19 12:00:00,35.57,35.62,35.3,35.61,649200.0,35.0095,35.0588,34.7438,35.0489,649200.0
2018-11-19 12:30:00,35.61,35.82,35.44,35.78,304786.0,35.0489,35.2556,34.8816,35.2162,304786.0
2018-11-19 13:00:00,35.78,35.87,35.53,35.79,338563.0,35.2162,35.3048,34.9702,35.2261,338563.0
2018-11-19 13:30:00,35.78,36.08,35.63,35.94,422316.0,35.2162,35.5115,35.0686,35.3737,422316.0
2018-11-19 14:00:00,35.95,36.21,35.79,36.18,418285.0,35.3836,35.6395,35.2261,35.6099,418285.0
2018-11-19 14:30:00,36.18,36.27,36.03,36.2,424768.0,35.6099,35.6985,35.4623,35.6296,424768.0
2018-11-19 15:00:00,36.2,36.36,36.09,36.12,471876.0,35.6296,35.7871,35.5213,35.5509,471876.0
2018-11-19 15:30:00,36.12,36.15,35.74,35.82,1545314.0,35.5509,35.5804,35.1769,35.2556,1545314.0
2018-11-20 09:30:00,35.09,35.45,34.86,35.21,687812.0,34.5371,34.8914,34.3107,34.6552,687812.0
2018-11-20 10:00:00,35.2,35.76,35.13,35.7,600159.0,34.6454,35.1965,34.5765,35.1375,600159.0
2018-11-20 10:30:00,35.7,36.39,35.63,36.36,736953.0,35.1375,35.8166,35.0686,35.7871,736953.0
2018-11-20 11:00:00,36.35,36.36,35.79,35.84,382574.0,35.7772,35.7871,35.2261,35.2753,382574.0
2018-11-20 11:30:00,35.84,36.21,35.8,36.04,397180.0,35.2753,35.6395,35.2359,35.4721,397180.0
2018-11-20 12:00:00,36.04,36.18,35.69,35.7,336913.0,35.4721,35.6099,35.1276,35.1375,336913.0
2018-11-20 12:30:00,35.72,35.83,35.48,35.58,240475.0,35.1572,35.2654,34.921,35.0194,240475.0
2018-11-20 13:00:00,35.57,35.68,35.43,35.62,195543.0,35.0095,35.1178,34.8717,35.0588,195543.0
2018-11-20 13:30:00,35.62,35.73,35.56,35.58,328249.0,35.0588,35.167,34.9997,35.0194,328249.0
2018-11-20 14:00:00,35.57,35.74,35.42,35.59,423284.0,35.0095,35.1769,34.8619,35.0292,423284.0
2018-11-20 14:30:00,35.59,35.82,35.52,35.59,250751.0,35.0292,35.2556,34.9603,35.0292,250751.0
2018-11-20 15:00:00,35.59,35.82,35.47,35.76,395632.0,35.0292,35.2556,34.9111,35.1965,395632.0
2018-11-20 15:30:00,35.76,35.82,35.57,35.59,1121180.0,35.1965,35.2556,35.0095,35.0292,1121180.0
2018-11-21 09:30:00,36.09,36.76,35.97,36.76,832212.0,35.5213,36.1808,35.4032,36.1808,832212.0
2018-11-21 10:00:00,36.75,37.0,36.65,36.87,570803.0,36.1709,36.417,36.0725,36.2891,570803.0
2018-11-21 10:30:00,36.89,37.34,36.84,37.27,670994.0,36.3087,36.7517,36.2595,36.6828,670994.0
2018-11-21 11:00:00,37.26,37.51,37.14,37.16,481238.0,36.6729,36.919,36.5548,36.5745,481238.0
2018-11-21 11:30:00,37.16,37.35,37.13,37.19,371243.0,36.5745,36.7615,36.545,36.604,371243.0
2018-11-21 12:00:00,37.2,37.23,36.64,36.68,880988.0,36.6139,36.6434,36.0627,36.1021,880988.0
2018-11-21 12:30:00,36.67,36.71,36.31,36.41,625778.0,36.0922,36.1316,35.7379,35.8363,625778.0
2018-11-21 13:00:00,36.42,36.5,36.1,36.23,775205.0,35.8461,35.9249,35.5312,35.6591,775205.0
2018-11-21 13:30:00,36.23,36.36,36.09,36.31,472875.0,35.6591,35.7871,35.5213,35.7379,472875.0
2018-11-21 14:00:00,36.3,36.43,36.13,36.35,435654.0,35.728,35.856,35.5607,35.7772,435654.0
2018-11-21 14:30:00,36.35,36.57,36.35,36.4,360559.0,35.7772,35.9938,35.7772,35.8265,360559.0
2018-11-21 15:00:00,36.4,36.43,36.28,36.28,342166.0,35.8265,35.856,35.7084,35.7084,342166.0
2018-11-21 15:30:00,36.27,36.38,36.17,36.3,826433.0,35.6985,35.8068,35.6001,35.728,826433.0
2018-11-23 09:30:00,36.67,37.62,36.66,37.1,1097319.0,36.0922,37.0272,36.0824,36.5154,1097319.0
2018-11-23 10:00:00,37.11,37.45,37.08,37.2,433706.0,36.5253,36.8599,36.4957,36.6139,433706.0
2018-11-23 10:30:00,37.2,37.68,37.2,37.45,637495.0,36.6139,37.0863,36.6139,36.8599,637495.0
2018-11-23 11:00:00,37.44,37.7,37.41,37.45,337569.0,36.8501,37.106,36.8205,36.8599,337569.0
2018-11-23 11:30:00,37.45,37.99,37.44,37.98,519572.0,36.8599,37.3914,36.8501,37.3816,519572.0
2018-11-23 12:00:00,37.97,38.27,37.87,38.11,1023376.0,37.3717,37.667,37.2733,37.5095,1023376.0
2018-11-23 12:30:00,38.12,38.14,37.91,37.94,1172344.0,37.5194,37.539,37.3127,37.3422,1172344.0
2018-11-26 09:30:00,38.3,38.46,37.84,38.27,1226395.0,37.6965,37.854,37.2438,37.667,1226395.0
2018-11-26 10:00:00,38.28,38.62,38.17,38.4,891410.0,37.6768,38.0115,37.5686,37.7949,891410.0
2018-11-26 10:30:00,38.4,38.62,38.2,38.4,503223.0,37.7949,38.0115,37.5981,37.7949,503223.0
2018-11-26 11:00:00,38.4,38.53,38.28,38.42,481674.0,37.7949,37.9229,37.6768,37.8146,481674.0
2018-11-26 11:30:00,38.41,38.46,38.13,38.3,383267.0,37.8048,37.854,37.5292,37.6965,383267.0
2018-11-26 12:00:00,38.32,38.33,37.88,37.96,498970.0,37.7162,37.7261,37.2831,37.3619,498970.0
2018-11-26 12:30:00,37.96,37.99,37.7,37.87,366429.0,37.3619,37.3914,37.106,37.2733,366429.0
2018-11-26 13:00:00,37.87,37.94,37.72,37.77,297551.0,37.2733,37.3422,37.1257,37.1749,297551.0
2018-11-26 13:30:00,37.78,37.91,37.74,37.86,393153.0,37.1847,37.3127,37.1453,37.2635,393153.0
2018-11-26 14:00:00,37.86,38.4,37.81,38.35,602897.0,37.2635,37.7949,37.2142,37.7457,602897.0
2018-11-26 14:30:00,38.35,38.42,38.18,38.29,427447.0,37.7457,37.8146,37.5784,37.6867,427447.0
2018-11-26 15:00:00,38.29,38.29,38.0,38.05,402204.0,37.6867,37.6867,37.4013,37.4505,402204.0
2018-11-26 15:30:00,38.04,38.13,37.99,38.09,985566.0,37.4406,37.5292,37.3914,37.4898,985566.0
2018-11-27 09:30:00,38.21,38.77,38.21,38.37,1221419.0,37.6079,38.1591,37.6079,37.7654,1221419.0
2018-11-27 10:00:00,38.39,38.61,38.04,38.13,857615.0,37.7851,38.0016,37.4406,37.5292,857615.0
2018-11-27 10:30:00,38.14,38.23,37.81,38.19,622631.0,37.539,37.6276,37.2142,37.5883,622631.0
2018-11-27 11:00:00,38.18,38.35,38.17,38.23,385213.0,37.5784,37.7457,37.5686,37.6276,385213.0
2018-11-27 11:30:00,38.23,38.42,38.11,38.13,272244.0,37.6276,37.8146,37.5095,37.5292,272244.0
2018-11-27 12:00:00,38.14,38.23,37.98,37.98,243099.0,37.539,37.6276,37.3816,37.3816,243099.0
2018-11-27 12:30:00,37.97,38.12,37.86,38.06,299410.0,37.3717,37.5194,37.2635,37.4603,299410.0
2018-11-27 13:00:00,38.05,38.19,38.01,38.14,348165.0,37.4505,37.5883,37.4111,37.539,348165.0
2018-11-27 13:30:00,38.15,38.39,38.13,38.38,408423.0,37.5489,37.7851,37.5292,37.7753,408423.0
2018-11-27 14:00:00,38.38,38.56,38.38,38.49,363497.0,37.7753,37.9524,37.7753,37.8835,363497.0
2018-11-27 14:30:00,38.5,38.51,38.31,38.34,270753.0,37.8934,37.9032,37.7064,37.7359,270753.0
2018-11-27 15:00:00,38.34,38.36,38.25,38.34,413354.0,37.7359,37.7556,37.6473,37.7359,413354.0
2018-11-27 15:30:00,38.34,38.4,38.22,38.29,762657.0,37.7359,37.7949,37.6178,37.6867,762657.0
2018-11-28 09:30:00,38.59,38.69,38.03,38.21,517822.0,37.982,38.0804,37.4308,37.6079,517822.0
2018-11-28 10:00:00,38.21,38.34,37.92,37.97,378842.0,37.6079,37.7359,37.3225,37.3717,378842.0
2018-11-28 10:30:00,37.97,38.01,37.78,37.99,371263.0,37.3717,37.4111,37.1847,37.3914,371263.0
2018-11-28 11:00:00,37.98,38.36,37.92,38.27,399510.0,37.3816,37.7556,37.3225,37.667,399510.0
2018-11-28 11:30:00,38.26,38.27,37.96,38.06,227003.0,37.6572,37.667,37.3619,37.4603,227003.0
2018-11-28 12:00:00,38.07,38.73,38.07,38.67,489925.0,37.4701,38.1197,37.4701,38.0607,489925.0
2018-11-28 12:30:00,38.67,38.87,38.55,38.69,509069.0,38.0607,38.2575,37.9426,38.0804,509069.0
2018-11-28 13:00:00,38.7,38.78,38.59,38.78,230402.0,38.0902,38.169,37.982,38.169,230402.0
2018-11-28 13:30:00,38.79,38.91,38.77,38.84,264530.0,38.1788,38.2969,38.1591,38.228,264530.0
2018-11-28 14:00:00,38.85,38.89,38.62,38.67,212818.0,38.2379,38.2772,38.0115,38.0607,212818.0
2018-11-28 14:30:00,38.67,38.69,38.59,38.6,232099.0,38.0607,38.0804,37.982,37.9918,232099.0
2018-11-28 15:00:00,38.61,38.86,38.56,38.86,304810.0,38.0016,38.2477,37.9524,38.2477,304810.0
2018-11-28 15:30:00,38.85,38.97,38.84,38.94,1336156.0,38.2379,38.356,38.228,38.3264,1336156.0
2018-11-29 09:30:00,38.8,39.34,38.44,38.68,903263.0,38.1886,38.7201,37.8343,38.0705,903263.0
2018-11-29 10:00:00,38.69,38.82,38.54,38.57,303175.0,38.0804,38.2083,37.9327,37.9623,303175.0
2018-11-29 10:30:00,38.55,38.88,38.5,38.65,293633.0,37.9426,38.2674,37.8934,38.041,293633.0
2018-11-29 11:00:00,38.66,38.82,38.49,38.81,288972.0,38.0509,38.2083,37.8835,38.1985,288972.0
2018-11-29 11:30:00,38.81,38.82,38.64,38.78,262231.0,38.1985,38.2083,38.0312,38.169,262231.0
2018-11-29 12:00:00,38.77,38.87,38.73,38.87,191639.0,38.1591,38.2575,38.1197,38.2575,191639.0
2018-11-29 12:30:00,38.88,39.01,38.85,38.86,164713.0,38.2674,38.3953,38.2379,38.2477,164713.0
2018-11-29 13:00:00,38.86,38.92,38.78,38.81,113236.0,38.2477,38.3068,38.169,38.1985,113236.0
2018-11-29 13:30:00,38.82,38.83,38.71,38.73,141433.0,38.2083,38.2182,38.1001,38.1197,141433.0
2018-11-29 14:00:00,38.72,38.77,38.53,38.55,459945.0,38.1099,38.1591,37.9229,37.9426,459945.0
2018-11-29 14:30:00,38.55,38.88,38.55,38.87,213075.0,37.9426,38.2674,37.9426,38.2575,213075.0
2018-11-29 15:00:00,38.87,38.87,38.7,38.79,145185.0,38.2575,38.2575,38.0902,38.1788,145185.0
2018-11-29 15:30:00,38.78,38.78,38.4,38.41,865393.0,38.169,38.169,37.7949,37.8048,865393.0
2018-11-30 09:30:00,38.42,39.67,38.42,39.49,1837214.0,37.8146,39.0449,37.8146,38.8678,1837214.0
2018-11-30 10:00:00,39.5,39.62,39.33,39.33,704846.0,38.8776,38.9957,38.7103,38.7103,704846.0
2018-11-30 10:30:00,39.34,39.47,39.22,39.33,518861.0,38.7201,38.8481,38.602,38.7103,518861.0
2018-11-30 11:00:00,39.33,39.46,39.22,39.34,381303.0,38.7103,38.8382,38.602,38.7201,381303.0
2018-11-30 11:30:00,39.34,39.37,39.24,39.27,390087.0,38.7201,38.7497,38.6217,38.6512,390087.0
2018-11-30 12:00:00,39.28,39.31,39.15,39.19,295800.0,38.6611,38.6906,38.5331,38.5725,295800.0
2018-11-30 12:30:00,39.19,39.32,39.19,39.27,168078.0,38.5725,38.7005,38.5725,38.6512,168078.0
2018-11-30 13:00:00,39.27,39.27,39.11,39.16,226775.0,38.6512,38.6512,38.4938,38.543,226775.0
2018-11-30 13:30:00,39.16,39.37,39.15,39.34,204365.0,38.543,38.7497,38.5331,38.7201,204365.0
2018-11-30 14:00:00,39.34,39.45,39.29,39.45,252900.0,38.7201,38.8284,38.6709,38.8284,252900.0
2018-11-30 14:30:00,39.46,39.83,39.46,39.77,732850.0,38.8382,39.2024,38.8382,39.1434,732850.0
2018-11-30 15:00:00,39.77,40.0,39.74,39.94,543666.0,39.1434,39.3697,39.1138,39.3107,543666.0
2018-11-30 15:30:00,39.95,40.2,39.91,40.17,2086622.0,39.3205,39.5666,39.2812,39.5371,2086622.0
2018-12-03 09:30:00,40.59,40.59,39.15,39.36,1405536.0,39.9504,39.9504,38.5331,38.7398,1405536.0
2018-12-03 10:00:00,39.37,39.6,39.13,39.56,678066.0,38.7497,38.976,38.5134,38.9367,678066.0
2018-12-03 10:30:00,39.55,39.7,39.15,39.31,472845.0,38.9268,39.0745,38.5331,38.6906,472845.0
2018-12-03 11:00:00,39.31,39.52,39.22,39.42,350900.0,38.6906,38.8973,38.602,38.7989,350900.0
2018-12-03 11:30:00,39.43,39.55,39.33,39.38,323863.0,38.8087,38.9268,38.7103,38.7595,323863.0
2018-12-03 12:00:00,39.39,39.79,39.38,39.75,350688.0,38.7693,39.163,38.7595,39.1237,350688.0
2018-12-03 12:30:00,39.75,39.86,39.66,39.75,233242.0,39.1237,39.2319,39.0351,39.1237,233242.0
2018-12-03 13:00:00,39.76,39.81,39.7,39.7,198584.0,39.1335,39.1827,39.0745,39.0745,198584.0
2018-12-03 13:30:00,39.69,39.69,39.49,39.52,154628.0,39.0646,39.0646,38.8678,38.8973,154628.0
2018-12-03 14:00:00,39.53,39.73,39.42,39.7,182259.0,38.9071,39.104,38.7989,39.0745,182259.0
2018-12-03 14:30:00,39.69,39.71,39.51,39.56,186789.0,39.0646,39.0843,38.8875,38.9367,186789.0
2018-12-03 15:00:00,39.55,39.78,39.48,39.73,234112.0,38.9268,39.1532,38.8579,39.104,234112.0
2018-12-03 15:30:00,39.73,39.81,39.61,39.65,676984.0,39.104,39.1827,38.9859,39.0253,676984.0
2018-12-04 09:30:00,38.87,39.21,38.27,38.83,973545.0,38.2575,38.5922,37.667,38.2182,973545.0
2018-12-04 10:00:00,38.83,38.84,38.12,38.27,635371.0,38.2182,38.228,37.5194,37.667,635371.0
2018-12-04 10:30:00,38.27,38.39,37.83,37.86,778915.0,37.667,37.7851,37.2339,37.2635,778915.0
2018-12-04 11:00:00,37.86,38.0,37.68,37.77,546611.0,37.2635,37.4013,37.0863,37.1749,546611.0
2018-12-04 11:30:00,37.76,37.81,37.58,37.65,405616.0,37.165,37.2142,36.9879,37.0568,405616.0
2018-12-04 12:00:00,37.65,37.71,37.18,37.19,588987.0,37.0568,37.1158,36.5942,36.604,588987.0
2018-12-04 12:30:00,37.18,37.37,36.98,37.13,709029.0,36.5942,36.7812,36.3973,36.545,709029.0
2018-12-04 13:00:00,37.12,37.25,36.94,37.02,694139.0,36.5351,36.6631,36.358,36.4367,694139.0
2018-12-04 13:30:00,37.01,37.22,36.76,37.08,838911.0,36.4269,36.6335,36.1808,36.4957,838911.0
2018-12-04 14:00:00,37.08,37.27,36.91,37.23,686598.0,36.4957,36.6828,36.3284,36.6434,686598.0
2018-12-04 14:30:00,37.24,37.32,37.02,37.04,538397.0,36.6532,36.732,36.4367,36.4564,538397.0
2018-12-04 15:00:00,37.03,37.1,36.79,36.8,638429.0,36.4465,36.5154,36.2103,36.2202,638429.0
2018-12-04 15:30:00,36.8,36.92,36.67,36.69,1965749.0,36.2202,36.3383,36.0922,36.1119,1965749.0
2018-12-06 09:30:00,35.99,36.78,35.79,36.27,1119371.0,35.4229,36.2005,35.2261,35.6985,1119371.0
2018-12-06 10:00:00,36.27,36.48,36.0,36.35,1021944.0,35.6985,35.9052,35.4328,35.7772,1021944.0
2018-12-06 10:30:00,36.35,36.55,36.13,36.32,556994.0,35.7772,35.9741,35.5607,35.7477,556994.0
2018-12-06 11:00:00,36.31,36.38,35.87,35.91,575465.0,35.7379,35.8068,35.3048,35.3442,575465.0
2018-12-06 11:30:00,35.92,36.44,35.85,36.44,504087.0,35.354,35.8658,35.2851,35.8658,504087.0
2018-12-06 12:00:00,36.43,36.95,36.31,36.93,378406.0,35.856,36.3678,35.7379,36.3481,378406.0
2018-12-06 12:30:00,36.95,37.1,36.72,36.88,509015.0,36.3678,36.5154,36.1414,36.2989,509015.0
2018-12-06 13:00:00,36.88,36.91,36.6,36.78,255968.0,36.2989,36.3284,36.0233,36.2005,255968.0
2018-12-06 13:30:00,36.78,36.83,36.62,36.82,371568.0,36.2005,36.2497,36.043,36.2398,371568.0
2018-12-06 14:00:00,36.82,36.88,36.39,36.56,363915.0,36.2398,36.2989,35.8166,35.9839,363915.0
2018-12-06 14:30:00,36.55,36.71,36.35,36.67,367077.0,35.9741,36.1316,35.7772,36.0922,367077.0
2018-12-06 15:00:00,36.66,36.79,36.57,36.68,398722.0,36.0824,36.2103,35.9938,36.1021,398722.0
2018-12-06 15:30:00,36.68,36.99,36.66,36.94,1167846.0,36.1021,36.4072,36.0824,36.358,1167846.0
2018-12-07 09:30:00,36.64,36.64,35.57,35.72,1531213.0,36.0627,36.0627,35.0095,35.1572,1531213.0
2018-12-07 10:00:00,35.75,35.76,35.12,35.18,1091250.0,35.1867,35.1965,34.5666,34.6257,1091250.0
2018-12-07 10:30:00,35.19,35.24,34.97,35.13,803355.0,34.6355,34.6847,34.419,34.5765,803355.0
2018-12-07 11:00:00,35.13,35.18,34.24,34.42,962285.0,34.5765,34.6257,33.7005,33.8777,962285.0
2018-12-07 11:30:00,34.41,34.5,34.23,34.24,660663.0,33.8678,33.9564,33.6907,33.7005,660663.0
2018-12-07 12:00:00,34.23,34.27,33.87,33.9,700719.0,33.6907,33.73,33.3363,33.3659,700719.0
2018-12-07 12:30:00,33.88,34.18,33.66,34.16,890527.0,33.3462,33.6414,33.1296,33.6218,890527.0
2018-12-07 13:00:00,34.16,34.25,33.78,33.92,614800.0,33.6218,33.7103,33.2477,33.3855,614800.0
2018-12-07 13:30:00,33.92,33.93,33.69,33.86,530868.0,33.3855,33.3954,33.1592,33.3265,530868.0
2018-12-07 14:00:00,33.85,33.94,33.5,33.74,578263.0,33.3166,33.4052,32.9722,33.2084,578263.0
2018-12-07 14:30:00,33.75,33.8,33.47,33.53,677195.0,33.2182,33.2674,32.9426,33.0017,677195.0
2018-12-07 15:00:00,33.53,33.67,33.38,33.64,789027.0,33.0017,33.1395,32.854,33.11,789027.0
2018-12-07 15:30:00,33.63,33.77,33.48,33.56,2341374.0,33.1001,33.2379,32.9525,33.0312,2341374.0
2018-12-10 09:30:00,33.67,34.17,33.01,33.34,1068147.0,33.1395,33.6316,32.4899,32.8147,1068147.0
2018-12-10 10:00:00,33.34,33.82,33.1,33.36,633850.0,32.8147,33.2871,32.5785,32.8344,633850.0
2018-12-10 10:30:00,33.33,33.41,32.85,32.92,806440.0,32.8048,32.8836,32.3324,32.4013,806440.0
2018-12-10 11:00:00,32.92,33.04,32.61,33.0,753304.0,32.4013,32.5194,32.0962,32.48,753304.0
2018-12-10 11:30:00,33.01,33.39,33.0,33.12,417770.0,32.4899,32.8639,32.48,32.5981,417770.0
2018-12-10 12:00:00,33.12,33.28,33.08,33.15,270351.0,32.5981,32.7556,32.5588,32.6277,270351.0
2018-12-10 12:30:00,33.17,33.88,33.17,33.83,564244.0,32.6474,33.3462,32.6474,33.297,564244.0
2018-12-10 13:00:00,33.83,34.05,33.69,33.72,704657.0,33.297,33.5135,33.1592,33.1887,704657.0
2018-12-10 13:30:00,33.71,34.1,33.68,34.03,326781.0,33.1788,33.5627,33.1493,33.4938,326781.0
2018-12-10 14:00:00,34.03,34.09,33.81,33.91,242972.0,33.4938,33.5529,33.2773,33.3757,242972.0
2018-12-10 14:30:00,33.92,34.1,33.77,33.81,336050.0,33.3855,33.5627,33.2379,33.2773,336050.0
2018-12-10 15:00:00,33.8,33.86,33.64,33.83,313252.0,33.2674,33.3265,33.11,33.297,313252.0
2018-12-10 15:30:00,33.84,34.04,33.76,33.84,1047079.0,33.3068,33.5036,33.2281,33.3068,1047079.0
2018-12-11 09:30:00,34.36,34.74,34.34,34.59,1116778.0,33.8186,34.1926,33.7989,34.045,1116778.0
2018-12-11 10:00:00,34.59,34.79,34.57,34.77,652095.0,34.045,34.2418,34.0253,34.2221,652095.0
2018-12-11 10:30:00,34.77,34.81,34.35,34.37,562116.0,34.2221,34.2615,33.8088,33.8284,562116.0
2018-12-11 11:00:00,34.37,34.48,34.14,34.26,543796.0,33.8284,33.9367,33.6021,33.7202,543796.0
2018-12-11 11:30:00,34.25,34.27,33.96,34.11,472789.0,33.7103,33.73,33.4249,33.5725,472789.0
2018-12-11 12:00:00,34.1,34.12,33.87,33.99,366210.0,33.5627,33.5824,33.3363,33.4544,366210.0
2018-12-11 12:30:00,33.98,34.15,33.97,34.07,199447.0,33.4446,33.6119,33.4348,33.5332,199447.0
2018-12-11 13:00:00,34.07,34.23,33.98,33.99,551446.0,33.5332,33.6907,33.4446,33.4544,551446.0
2018-12-11 13:30:00,33.98,33.98,33.62,33.65,411958.0,33.4446,33.4446,33.0903,33.1198,411958.0
2018-12-11 14:00:00,33.66,34.09,33.61,34.02,344255.0,33.1296,33.5529,33.0804,33.484,344255.0
2018-12-11 14:30:00,34.03,34.16,33.93,33.98,338673.0,33.4938,33.6218,33.3954,33.4446,338673.0
2018-12-11 15:00:00,33.98,34.18,33.88,34.09,352525.0,33.4446,33.6414,33.3462,33.5529,352525.0
2018-12-11 15:30:00,34.09,34.24,33.98,34.11,1207842.0,33.5529,33.7005,33.4446,33.5725,1207842.0
2018-12-12 09:30:00,34.52,34.79,34.12,34.2,578932.0,33.9761,34.2418,33.5824,33.6611,578932.0
2018-12-12 10:00:00,34.2,34.36,34.08,34.29,427495.0,33.6611,33.8186,33.543,33.7497,427495.0
2018-12-12 10:30:00,34.29,34.51,34.29,34.35,323426.0,33.7497,33.9662,33.7497,33.8088,323426.0
2018-12-12 11:00:00,34.35,34.42,34.25,34.33,351774.0,33.8088,33.8777,33.7103,33.7891,351774.0
2018-12-12 11:30:00,34.33,34.45,34.27,34.43,261684.0,33.7891,33.9072,33.73,33.8875,261684.0
2018-12-12 12:00:00,34.45,34.47,34.3,34.45,230885.0,33.9072,33.9269,33.7596,33.9072,230885.0
2018-12-12 12:30:00,34.45,34.58,34.37,34.49,202808.0,33.9072,34.0351,33.8284,33.9466,202808.0
2018-12-12 13:00:00,34.5,34.64,34.47,34.56,217094.0,33.9564,34.0942,33.9269,34.0155,217094.0
2018-12-12 13:30:00,34.56,34.6,34.4,34.47,546625.0,34.0155,34.0548,33.858,33.9269,546625.0
2018-12-12 14:00:00,34.47,34.49,34.31,34.34,292151.0,33.9269,33.9466,33.7694,33.7989,292151.0
2018-12-12 14:30:00,34.33,34.35,34.08,34.23,757393.0,33.7891,33.8088,33.543,33.6907,757393.0
2018-12-12 15:00:00,34.24,34.42,34.2,34.36,422767.0,33.7005,33.8777,33.6611,33.8186,422767.0
2018-12-12 15:30:00,34.36,34.47,34.26,34.35,1576348.0,33.8186,33.9269,33.7202,33.8088,1576348.0
2018-12-13 09:30:00,34.32,34.69,33.78,33.9,810947.0,33.7792,34.1434,33.2477,33.3659,810947.0
2018-12-13 10:00:00,33.91,33.95,33.06,33.16,1277623.0,33.3757,33.4151,32.5391,32.6375,1277623.0
2018-12-13 10:30:00,33.16,33.28,32.98,33.07,677769.0,32.6375,32.7556,32.4603,32.5489,677769.0
2018-12-13 11:00:00,33.07,33.32,32.96,33.26,381719.0,32.5489,32.795,32.4407,32.7359,381719.0
2018-12-13 11:30:00,33.25,33.39,33.17,33.18,664321.0,32.7261,32.8639,32.6474,32.6572,664321.0
2018-12-13 12:00:00,33.17,33.22,32.9,32.92,572682.0,32.6474,32.6966,32.3816,32.4013,572682.0
2018-12-13 12:30:00,32.92,32.99,32.72,32.73,487789.0,32.4013,32.4702,32.2044,32.2143,487789.0
2018-12-13 13:00:00,32.72,32.98,32.69,32.96,720620.0,32.2044,32.4603,32.1749,32.4407,720620.0
2018-12-13 13:30:00,32.96,33.11,32.92,32.97,238245.0,32.4407,32.5883,32.4013,32.4505,238245.0
2018-12-13 14:00:00,32.97,33.02,32.76,32.87,253838.0,32.4505,32.4997,32.2438,32.3521,253838.0
2018-12-13 14:30:00,32.86,32.86,32.64,32.7,399365.0,32.3422,32.3422,32.1257,32.1848,399365.0
2018-12-13 15:00:00,32.7,32.79,32.59,32.6,518381.0,32.1848,32.2733,32.0765,32.0863,518381.0
2018-12-13 15:30:00,32.6,32.74,32.38,32.45,2002401.0,32.0863,32.2241,31.8698,31.9387,2002401.0
2018-12-14 09:30:00,32.27,33.03,32.08,32.67,1257164.0,31.7615,32.5096,31.5745,32.1552,1257164.0
2018-12-14 10:00:00,32.67,33.28,32.64,32.93,635432.0,32.1552,32.7556,32.1257,32.4111,635432.0
2018-12-14 10:30:00,32.93,33.24,32.78,32.98,387406.0,32.4111,32.7163,32.2635,32.4603,387406.0
2018-12-14 11:00:00,32.98,33.15,32.89,32.97,224750.0,32.4603,32.6277,32.3718,32.4505,224750.0
2018-12-14 11:30:00,32.98,33.04,32.65,32.7,363180.0,32.4603,32.5194,32.1355,32.1848,363180.0
2018-12-14 12:00:00,32.71,32.75,32.55,32.62,515307.0,32.1946,32.234,32.0371,32.106,515307.0
2018-12-14 12:30:00,32.63,32.7,32.46,32.59,242514.0,32.1159,32.1848,31.9485,32.0765,242514.0
2018-12-14 13:00:00,32.59,32.73,32.52,32.71,194058.0,32.0765,32.2143,32.0076,32.1946,194058.0
2018-12-14 13:30:00,32.71,32.73,32.54,32.62,195921.0,32.1946,32.2143,32.0273,32.106,195921.0
2018-12-14 14:00:00,32.63,32.72,32.58,32.66,196250.0,32.1159,32.2044,32.0667,32.1454,196250.0
2018-12-14 14:30:00,32.66,32.66,32.32,32.48,378944.0,32.1454,32.1454,31.8107,31.9682,378944.0
2018-12-14 15:00:00,32.48,32.69,32.47,32.55,301292.0,31.9682,32.1749,31.9584,32.0371,301292.0
2018-12-14 15:30:00,32.55,32.55,32.33,32.41,930574.0,32.0371,32.0371,31.8206,31.8993,930574.0
2018-12-17 09:30:00,32.3,32.49,31.69,32.03,562985.0,31.7911,31.9781,31.1907,31.5253,562985.0
2018-12-17 10:00:00,32.03,32.24,31.93,32.06,464880.0,31.5253,31.732,31.4269,31.5548,464880.0
2018-12-17 10:30:00,32.05,32.21,31.95,32.16,434564.0,31.545,31.7025,31.4466,31.6533,434564.0
2018-12-17 11:00:00,32.16,32.76,32.16,32.66,569567.0,31.6533,32.2438,31.6533,32.1454,569567.0
2018-12-17 11:30:00,32.66,32.68,32.41,32.66,304398.0,32.1454,32.1651,31.8993,32.1454,304398.0
2018-12-17 12:00:00,32.66,32.87,32.59,32.62,274448.0,32.1454,32.3521,32.0765,32.106,274448.0
2018-12-17 12:30:00,32.61,32.61,32.3,32.36,221178.0,32.0962,32.0962,31.7911,31.8501,221178.0
2018-12-17 13:00:00,32.35,32.45,32.21,32.31,306811.0,31.8403,31.9387,31.7025,31.8009,306811.0
2018-12-17 13:30:00,32.3,32.36,31.94,31.96,409074.0,31.7911,31.8501,31.4367,31.4564,409074.0
2018-12-17 14:00:00,31.94,32.1,31.87,31.99,207644.0,31.4367,31.5942,31.3678,31.4859,207644.0
2018-12-17 14:30:00,32.0,32.17,31.95,31.99,244225.0,31.4958,31.6631,31.4466,31.4859,244225.0
2018-12-17 15:00:00,31.99,32.1,31.8,31.83,432475.0,31.4859,31.5942,31.2989,31.3285,432475.0
2018-12-17 15:30:00,31.84,32.04,31.71,32.04,1121324.0,31.3383,31.5352,31.2104,31.5352,1121324.0
2018-12-18 09:30:00,32.47,33.11,32.47,33.07,787540.0,31.9584,32.5883,31.9584,32.5489,787540.0
2018-12-18 10:00:00,33.07,33.14,32.9,33.02,450623.0,32.5489,32.6178,32.3816,32.4997,450623.0
2018-12-18 10:30:00,33.0,33.18,32.86,33.07,498239.0,32.48,32.6572,32.3422,32.5489,498239.0
2018-12-18 11:00:00,33.07,33.1,32.9,33.03,552659.0,32.5489,32.5785,32.3816,32.5096,552659.0
2018-12-18 11:30:00,33.03,33.2,32.94,33.15,337622.0,32.5096,32.6769,32.421,32.6277,337622.0
2018-12-18 12:00:00,33.13,33.52,33.12,33.51,571661.0,32.608,32.9918,32.5981,32.982,571661.0
2018-12-18 12:30:00,33.51,33.65,33.4,33.5,369934.0,32.982,33.1198,32.8737,32.9722,369934.0
2018-12-18 13:00:00,33.49,33.56,33.46,33.49,265512.0,32.9623,33.0312,32.9328,32.9623,265512.0
2018-12-18 13:30:00,33.48,33.59,33.36,33.36,284337.0,32.9525,33.0607,32.8344,32.8344,284337.0
2018-12-18 14:00:00,33.36,33.5,33.29,33.5,238868.0,32.8344,32.9722,32.7655,32.9722,238868.0
2018-12-18 14:30:00,33.5,33.5,32.98,33.01,600294.0,32.9722,32.9722,32.4603,32.4899,600294.0
2018-12-18 15:00:00,33.01,33.35,32.98,33.26,932919.0,32.4899,32.8245,32.4603,32.7359,932919.0
2018-12-18 15:30:00,33.27,33.61,33.24,33.56,1877657.0,32.7458,33.0804,32.7163,33.0312,1877657.0
2018-12-19 09:30:00,33.5,33.98,33.46,33.78,587064.0,32.9722,33.4446,32.9328,33.2477,587064.0
2018-12-19 10:00:00,33.78,33.89,33.72,33.76,300756.0,33.2477,33.356,33.1887,33.2281,300756.0
2018-12-19 10:30:00,33.76,33.79,33.44,33.52,455593.0,33.2281,33.2576,32.9131,32.9918,455593.0
2018-12-19 11:00:00,33.52,33.53,33.33,33.4,444274.0,32.9918,33.0017,32.8048,32.8737,444274.0
2018-12-19 11:30:00,33.4,33.68,33.35,33.59,284455.0,32.8737,33.1493,32.8245,33.0607,284455.0
2018-12-19 12:00:00,33.58,33.81,33.55,33.78,148509.0,33.0509,33.2773,33.0214,33.2477,148509.0
2018-12-19 12:30:00,33.79,33.86,33.67,33.67,168116.0,33.2576,33.3265,33.1395,33.1395,168116.0
2018-12-19 13:00:00,33.66,33.76,33.59,33.64,226193.0,33.1296,33.2281,33.0607,33.11,226193.0
2018-12-19 13:30:00,33.65,33.9,33.61,33.9,194325.0,33.1198,33.3659,33.0804,33.3659,194325.0
2018-12-19 14:00:00,33.87,33.95,33.03,33.54,636181.0,33.3363,33.4151,32.5096,33.0115,636181.0
2018-12-19 14:30:00,33.56,33.77,32.81,32.91,1000740.0,33.0312,33.2379,32.293,32.3915,1000740.0
2018-12-19 15:00:00,32.9,32.9,32.31,32.41,992947.0,32.3816,32.3816,31.8009,31.8993,992947.0
2018-12-19 15:30:00,32.41,32.57,32.23,32.42,1328215.0,31.8993,32.0568,31.7222,31.9092,1328215.0
2018-12-20 09:30:00,32.32,32.68,31.9,32.07,750129.0,31.8107,32.1651,31.3974,31.5647,750129.0
2018-12-20 10:00:00,32.08,32.67,32.07,32.32,488845.0,31.5745,32.1552,31.5647,31.8107,488845.0
2018-12-20 10:30:00,32.3,32.55,32.26,32.4,217731.0,31.7911,32.0371,31.7517,31.8895,217731.0
2018-12-20 11:00:00,32.39,32.56,32.06,32.14,332376.0,31.8796,32.047,31.5548,31.6336,332376.0
2018-12-20 11:30:00,32.14,32.26,31.85,31.91,419493.0,31.6336,31.7517,31.3482,31.4072,419493.0
2018-12-20 12:00:00,31.91,32.16,31.82,32.13,291449.0,31.4072,31.6533,31.3186,31.6237,291449.0
2018-12-20 12:30:00,32.11,32.15,31.83,31.94,334138.0,31.6041,31.6434,31.3285,31.4367,334138.0
2018-12-20 13:00:00,31.94,31.94,31.68,31.75,357532.0,31.4367,31.4367,31.1808,31.2497,357532.0
2018-12-20 13:30:00,31.74,31.79,31.38,31.39,588348.0,31.2399,31.2891,30.8856,30.8954,588348.0
2018-12-20 14:00:00,31.38,31.64,30.95,31.63,920420.0,30.8856,31.1415,30.4623,31.1316,920420.0
2018-12-20 14:30:00,31.62,32.09,31.59,31.97,743334.0,31.1218,31.5844,31.0923,31.4663,743334.0
2018-12-20 15:00:00,31.97,32.17,31.76,32.0,655565.0,31.4663,31.6631,31.2596,31.4958,655565.0
2018-12-20 15:30:00,32.01,32.18,31.79,31.89,986553.0,31.5056,31.673,31.2891,31.3875,986553.0
2018-12-21 09:30:00,32.13,32.64,31.86,32.45,1492326.0,31.6237,32.1257,31.358,31.9387,1492326.0
2018-12-21 10:00:00,32.48,32.65,32.08,32.24,352497.0,31.9682,32.1355,31.5745,31.732,352497.0
2018-12-21 10:30:00,32.25,32.28,32.01,32.05,265936.0,31.7419,31.7714,31.5056,31.545,265936.0
2018-12-21 11:00:00,32.06,32.1,31.76,32.09,299311.0,31.5548,31.5942,31.2596,31.5844,299311.0
2018-12-21 11:30:00,32.11,32.17,31.82,31.88,269715.0,31.6041,31.6631,31.3186,31.3777,269715.0
2018-12-21 12:00:00,31.89,31.9,31.55,31.62,357984.0,31.3875,31.3974,31.0529,31.1218,357984.0
2018-12-21 12:30:00,31.61,31.87,31.44,31.48,514747.0,31.1119,31.3678,30.9446,30.984,514747.0
2018-12-21 13:00:00,31.49,31.61,31.38,31.47,465900.0,30.9938,31.1119,30.8856,30.9741,465900.0
2018-12-21 13:30:00,31.48,31.72,31.41,31.47,301364.0,30.984,31.2202,30.9151,30.9741,301364.0
2018-12-21 14:00:00,31.47,31.57,31.35,31.38,401540.0,30.9741,31.0726,30.856,30.8856,401540.0
2018-12-21 14:30:00,31.38,31.4,31.17,31.33,530394.0,30.8856,30.9052,30.6789,30.8363,530394.0
2018-12-21 15:00:00,31.34,31.41,30.94,30.95,781959.0,30.8462,30.9151,30.4525,30.4623,781959.0
2018-12-21 15:30:00,30.95,31.06,30.65,30.74,2277230.0,30.4623,30.5706,30.1671,30.2556,2277230.0
2018-12-24 09:30:00,30.51,30.92,30.13,30.32,805179.0,30.0293,30.4328,29.6553,29.8423,805179.0
2018-12-24 10:00:00,30.3,30.51,30.08,30.41,707871.0,29.8226,30.0293,29.606,29.9308,707871.0
2018-12-24 10:30:00,30.44,30.58,30.29,30.49,795828.0,29.9604,30.0982,29.8127,30.0096,795828.0
2018-12-24 11:00:00,30.49,30.61,30.36,30.5,741856.0,30.0096,30.1277,29.8816,30.0194,741856.0
2018-12-24 11:30:00,30.51,30.77,30.35,30.43,539345.0,30.0293,30.2852,29.8718,29.9505,539345.0
2018-12-24 12:00:00,30.45,30.59,30.14,30.32,493416.0,29.9702,30.108,29.6651,29.8423,493416.0
2018-12-24 12:30:00,30.33,30.39,29.67,29.71,1234392.0,29.8521,29.9112,29.2025,29.2419,1234392.0
2018-12-26 09:30:00,30.12,30.25,29.8,30.07,747472.0,29.6454,29.7734,29.3305,29.5962,747472.0
2018-12-26 10:00:00,30.06,30.18,29.71,30.08,458171.0,29.5864,29.7045,29.2419,29.606,458171.0
2018-12-26 10:30:00,30.09,30.19,29.67,29.69,470670.0,29.6159,29.7143,29.2025,29.2222,470670.0
2018-12-26 11:00:00,29.7,29.99,29.59,29.95,663045.0,29.232,29.5175,29.1238,29.4781,663045.0
2018-12-26 11:30:00,29.96,30.13,29.87,30.13,391824.0,29.4879,29.6553,29.3994,29.6553,391824.0
2018-12-26 12:00:00,30.12,30.45,30.11,30.34,657835.0,29.6454,29.9702,29.6356,29.8619,657835.0
2018-12-26 12:30:00,30.35,30.89,30.32,30.84,538967.0,29.8718,30.4033,29.8423,30.3541,538967.0
2018-12-26 13:00:00,30.84,30.87,30.6,30.62,329368.0,30.3541,30.3836,30.1178,30.1375,329368.0
2018-12-26 13:30:00,30.63,31.08,30.61,31.08,438266.0,30.1474,30.5903,30.1277,30.5903,438266.0
2018-12-26 14:00:00,31.08,31.33,30.99,31.11,434371.0,30.5903,30.8363,30.5017,30.6198,434371.0
2018-12-26 14:30:00,31.11,31.39,31.1,31.39,380692.0,30.6198,30.8954,30.61,30.8954,380692.0
2018-12-26 15:00:00,31.38,31.74,31.33,31.73,386560.0,30.8856,31.2399,30.8363,31.23,386560.0
2018-12-26 15:30:00,31.72,32.33,31.71,32.3,1700235.0,31.2202,31.8206,31.2104,31.7911,1700235.0
2018-12-27 09:30:00,31.71,31.81,30.95,31.17,830388.0,31.2104,31.3088,30.4623,30.6789,830388.0
2018-12-27 10:00:00,31.19,31.69,31.16,31.51,557855.0,30.6986,31.1907,30.669,31.0135,557855.0
2018-12-27 10:30:00,31.51,31.66,31.33,31.55,442555.0,31.0135,31.1611,30.8363,31.0529,442555.0
2018-12-27 11:00:00,31.54,31.64,31.41,31.61,386880.0,31.043,31.1415,30.9151,31.1119,386880.0
2018-12-27 11:30:00,31.62,31.82,31.31,31.41,280864.0,31.1218,31.3186,30.8167,30.9151,280864.0
2018-12-27 12:00:00,31.4,31.41,31.11,31.16,286069.0,30.9052,30.9151,30.6198,30.669,286069.0
2018-12-27 12:30:00,31.16,31.3,31.13,31.26,264180.0,30.669,30.8068,30.6395,30.7675,264180.0
2018-12-27 13:00:00,31.25,31.35,31.12,31.12,180839.0,30.7576,30.856,30.6297,30.6297,180839.0
2018-12-27 13:30:00,31.13,31.24,30.92,30.98,443029.0,30.6395,30.7478,30.4328,30.4919,443029.0
2018-12-27 14:00:00,30.97,31.12,30.86,31.0,355479.0,30.482,30.6297,30.3738,30.5115,355479.0
2018-12-27 14:30:00,31.0,31.43,30.94,31.3,338067.0,30.5115,30.9348,30.4525,30.8068,338067.0
2018-12-27 15:00:00,31.31,31.73,31.13,31.7,460100.0,30.8167,31.23,30.6395,31.2005,460100.0
2018-12-27 15:30:00,31.7,32.05,31.51,32.05,1906077.0,31.2005,31.545,31.0135,31.545,1906077.0
2018-12-28 09:30:00,32.17,32.6,32.14,32.31,743523.0,31.6631,32.0863,31.6336,31.8009,743523.0
2018-12-28 10:00:00,32.29,32.4,31.69,31.76,373079.0,31.7812,31.8895,31.1907,31.2596,373079.0
2018-12-28 10:30:00,31.75,31.95,31.51,31.7,368763.0,31.2497,31.4466,31.0135,31.2005,368763.0
2018-12-28 11:00:00,31.7,31.93,31.6,31.82,373020.0,31.2005,31.4269,31.1021,31.3186,373020.0
2018-12-28 11:30:00,31.82,32.07,31.81,31.95,249168.0,31.3186,31.5647,31.3088,31.4466,249168.0
2018-12-28 12:00:00,31.95,32.13,31.91,31.98,300837.0,31.4466,31.6237,31.4072,31.4761,300837.0
2018-12-28 12:30:00,31.98,32.15,31.88,32.0,281675.0,31.4761,31.6434,31.3777,31.4958,281675.0
2018-12-28 13:00:00,32.0,32.07,31.79,31.82,313449.0,31.4958,31.5647,31.2891,31.3186,313449.0
2018-12-28 13:30:00,31.81,31.94,31.63,31.89,345775.0,31.3088,31.4367,31.1316,31.3875,345775.0
2018-12-28 14:00:00,31.9,32.22,31.9,32.08,375200.0,31.3974,31.7123,31.3974,31.5745,375200.0
2018-12-28 14:30:00,32.09,32.44,32.06,32.31,358422.0,31.5844,31.9289,31.5548,31.8009,358422.0
2018-12-28 15:00:00,32.32,32.37,31.68,31.75,611328.0,31.8107,31.86,31.1808,31.2497,611328.0
2018-12-28 15:30:00,31.74,31.9,31.62,31.83,855969.0,31.2399,31.3974,31.1218,31.3285,855969.0
2018-12-31 09:30:00,32.09,32.62,32.09,32.51,476078.0,31.5844,32.106,31.5844,31.9978,476078.0
2018-12-31 10:00:00,32.51,32.62,32.29,32.34,272670.0,31.9978,32.106,31.7812,31.8304,272670.0
2018-12-31 10:30:00,32.34,32.34,32.11,32.15,281860.0,31.8304,31.8304,31.6041,31.6434,281860.0
2018-12-31 11:00:00,32.16,32.2,31.88,32.09,330635.0,31.6533,31.6926,31.3777,31.5844,330635.0
2018-12-31 11:30:00,32.08,32.09,31.82,32.04,255598.0,31.5745,31.5844,31.3186,31.5352,255598.0
2018-12-31 12:00:00,32.04,32.25,32.03,32.2,210179.0,31.5352,31.7419,31.5253,31.6926,210179.0
2018-12-31 12:30:00,32.19,32.37,32.17,32.24,248440.0,31.6828,31.86,31.6631,31.732,248440.0
2018-12-31 13:00:00,32.24,32.29,32.19,32.28,155448.0,31.732,31.7812,31.6828,31.7714,155448.0
2018-12-31 13:30:00,32.29,32.31,32.03,32.04,269898.0,31.7812,31.8009,31.5253,31.5352,269898.0
2018-12-31 14:00:00,32.04,32.09,31.75,31.78,368715.0,31.5352,31.5844,31.2497,31.2793,368715.0
2018-12-31 14:30:00,31.77,31.93,31.68,31.84,331005.0,31.2694,31.4269,31.1808,31.3383,331005.0
2018-12-31 15:00:00,31.83,31.98,31.8,31.95,270276.0,31.3285,31.4761,31.2989,31.4466,270276.0
2018-12-31 15:30:00,31.95,32.2,31.93,32.12,892748.0,31.4466,31.6926,31.4269,31.6139,892748.0
2019-01-02 09:30:00,31.47,31.68,31.05,31.68,591678.0,30.9741,31.1808,30.5608,31.1808,591678.0
2019-01-02 10:00:00,31.68,32.15,31.64,31.98,379620.0,31.1808,31.6434,31.1415,31.4761,379620.0
2019-01-02 10:30:00,31.99,32.38,31.84,32.33,318677.0,31.4859,31.8698,31.3383,31.8206,318677.0
2019-01-02 11:00:00,32.34,32.54,32.31,32.38,366166.0,31.8304,32.0273,31.8009,31.8698,366166.0
2019-01-02 11:30:00,32.37,32.49,32.28,32.29,318106.0,31.86,31.9781,31.7714,31.7812,318106.0
2019-01-02 12:00:00,32.28,32.36,32.18,32.2,257125.0,31.7714,31.8501,31.673,31.6926,257125.0
2019-01-02 12:30:00,32.2,32.5,32.19,32.47,185554.0,31.6926,31.9879,31.6828,31.9584,185554.0
2019-01-02 13:00:00,32.47,32.61,32.45,32.55,264192.0,31.9584,32.0962,31.9387,32.0371,264192.0
2019-01-02 13:30:00,32.56,32.64,32.43,32.63,209597.0,32.047,32.1257,31.919,32.1159,209597.0
2019-01-02 14:00:00,32.63,32.65,32.31,32.45,204850.0,32.1159,32.1355,31.8009,31.9387,204850.0
2019-01-02 14:30:00,32.45,32.58,32.42,32.45,203139.0,31.9387,32.0667,31.9092,31.9387,203139.0
2019-01-02 15:00:00,32.44,32.45,32.2,32.24,272283.0,31.9289,31.9387,31.6926,31.732,272283.0
2019-01-02 15:30:00,32.23,32.52,32.18,32.48,646303.0,31.7222,32.0076,31.673,31.9682,646303.0
2019-01-03 09:30:00,31.69,31.86,29.05,29.37,3953919.0,31.1907,31.358,28.5923,28.9072,3953919.0
2019-01-03 10:00:00,29.34,29.35,28.81,29.34,2381169.0,28.8777,28.8875,28.3561,28.8777,2381169.0
2019-01-03 10:30:00,29.35,29.83,29.16,29.81,1687591.0,28.8875,29.36,28.7005,29.3403,1687591.0
2019-01-03 11:00:00,29.82,30.18,29.65,29.66,1037949.0,29.3501,29.7045,29.1828,29.1927,1037949.0
2019-01-03 11:30:00,29.66,30.2,29.52,29.83,1123762.0,29.1927,29.7242,29.0549,29.36,1123762.0
2019-01-03 12:00:00,29.83,30.33,29.81,30.3,787203.0,29.36,29.8521,29.3403,29.8226,787203.0
2019-01-03 12:30:00,30.3,30.46,30.19,30.33,485394.0,29.8226,29.9801,29.7143,29.8521,485394.0
2019-01-03 13:00:00,30.33,30.37,29.9,29.99,593881.0,29.8521,29.8915,29.4289,29.5175,593881.0
2019-01-03 13:30:00,29.98,30.23,29.94,30.05,314828.0,29.5076,29.7537,29.4682,29.5765,314828.0
2019-01-03 14:00:00,30.06,30.23,30.0,30.22,304423.0,29.5864,29.7537,29.5273,29.7438,304423.0
2019-01-03 14:30:00,30.23,30.26,30.04,30.11,358380.0,29.7537,29.7832,29.5667,29.6356,358380.0
2019-01-03 15:00:00,30.12,30.16,30.02,30.12,420309.0,29.6454,29.6848,29.547,29.6454,420309.0
2019-01-03 15:30:00,30.13,30.33,29.94,30.05,1810453.0,29.6553,29.8521,29.4682,29.5765,1810453.0
2019-01-04 09:30:00,30.44,31.25,30.4,31.18,1382624.0,29.9604,30.7576,29.921,30.6887,1382624.0
2019-01-04 10:00:00,31.2,31.86,31.14,31.85,1372793.0,30.7084,31.358,30.6493,31.3482,1372793.0
2019-01-04 10:30:00,31.81,31.9,31.45,31.72,542802.0,31.3088,31.3974,30.9545,31.2202,542802.0
2019-01-04 11:00:00,31.71,31.83,31.5,31.55,394846.0,31.2104,31.3285,31.0037,31.0529,394846.0
2019-01-04 11:30:00,31.56,31.95,31.47,31.73,449923.0,31.0627,31.4466,30.9741,31.23,449923.0
2019-01-04 12:00:00,31.74,31.92,31.6,31.77,335139.0,31.2399,31.4171,31.1021,31.2694,335139.0
2019-01-04 12:30:00,31.76,31.92,31.73,31.74,458476.0,31.2596,31.4171,31.23,31.2399,458476.0
2019-01-04 13:00:00,31.74,32.0,31.7,31.74,304209.0,31.2399,31.4958,31.2005,31.2399,304209.0
2019-01-04 13:30:00,31.75,31.89,31.7,31.83,236810.0,31.2497,31.3875,31.2005,31.3285,236810.0
2019-01-04 14:00:00,31.83,32.03,31.74,31.9,335509.0,31.3285,31.5253,31.2399,31.3974,335509.0
2019-01-04 14:30:00,31.89,31.95,31.6,31.62,368857.0,31.3875,31.4466,31.1021,31.1218,368857.0
2019-01-04 15:00:00,31.61,31.84,31.6,31.71,609573.0,31.1119,31.3383,31.1021,31.2104,609573.0
2019-01-04 15:30:00,31.71,32.09,31.71,32.03,1345314.0,31.2104,31.5844,31.2104,31.5253,1345314.0
2019-01-07 09:30:00,31.99,32.14,31.24,32.11,1012239.0,31.4859,31.6336,30.7478,31.6041,1012239.0
2019-01-07 10:00:00,32.09,32.68,32.0,32.57,635539.0,31.5844,32.1651,31.4958,32.0568,635539.0
2019-01-07 10:30:00,32.59,32.94,32.47,32.64,552724.0,32.0765,32.421,31.9584,32.1257,552724.0
2019-01-07 11:00:00,32.63,32.88,32.59,32.71,413487.0,32.1159,32.3619,32.0765,32.1946,413487.0
2019-01-07 11:30:00,32.71,33.06,32.71,33.04,421106.0,32.1946,32.5391,32.1946,32.5194,421106.0
2019-01-07 12:00:00,33.05,33.11,32.89,33.04,394852.0,32.5292,32.5883,32.3718,32.5194,394852.0
2019-01-07 12:30:00,33.04,33.23,33.02,33.19,260508.0,32.5194,32.7064,32.4997,32.667,260508.0
2019-01-07 13:00:00,33.2,33.4,33.18,33.37,246749.0,32.6769,32.8737,32.6572,32.8442,246749.0
2019-01-07 13:30:00,33.37,33.49,33.22,33.26,337498.0,32.8442,32.9623,32.6966,32.7359,337498.0
2019-01-07 14:00:00,33.25,33.32,33.15,33.17,208917.0,32.7261,32.795,32.6277,32.6474,208917.0
2019-01-07 14:30:00,33.16,33.28,33.1,33.17,359184.0,32.6375,32.7556,32.5785,32.6474,359184.0
2019-01-07 15:00:00,33.16,33.35,33.16,33.31,281494.0,32.6375,32.8245,32.6375,32.7851,281494.0
2019-01-07 15:30:00,33.31,33.35,32.94,32.95,1254672.0,32.7851,32.8245,32.421,32.4308,1254672.0
2019-01-08 09:30:00,33.36,33.65,33.05,33.24,927321.0,32.8344,33.1198,32.5292,32.7163,927321.0
2019-01-08 10:00:00,33.24,33.36,32.71,32.72,576468.0,32.7163,32.8344,32.1946,32.2044,576468.0
2019-01-08 10:30:00,32.72,32.79,32.37,32.4,635754.0,32.2044,32.2733,31.86,31.8895,635754.0
2019-01-08 11:00:00,32.39,32.54,32.26,32.41,446135.0,31.8796,32.0273,31.7517,31.8993,446135.0
2019-01-08 11:30:00,32.4,32.51,32.2,32.48,288394.0,31.8895,31.9978,31.6926,31.9682,288394.0
2019-01-08 12:00:00,32.48,32.94,32.39,32.82,311875.0,31.9682,32.421,31.8796,32.3029,311875.0
2019-01-08 12:30:00,32.81,32.83,32.54,32.61,414166.0,32.293,32.3127,32.0273,32.0962,414166.0
2019-01-08 13:00:00,32.61,32.67,32.43,32.49,264389.0,32.0962,32.1552,31.919,31.9781,264389.0
2019-01-08 13:30:00,32.49,32.75,32.39,32.67,300259.0,31.9781,32.234,31.8796,32.1552,300259.0
2019-01-08 14:00:00,32.67,32.75,32.63,32.71,162363.0,32.1552,32.234,32.1159,32.1946,162363.0
2019-01-08 14:30:00,32.71,32.73,32.6,32.7,183466.0,32.1946,32.2143,32.0863,32.1848,183466.0
2019-01-08 15:00:00,32.7,32.72,32.54,32.58,340610.0,32.1848,32.2044,32.0273,32.0667,340610.0
2019-01-08 15:30:00,32.58,32.62,32.33,32.41,1317024.0,32.0667,32.106,31.8206,31.8993,1317024.0
2019-01-09 09:30:00,32.42,33.07,32.3,32.87,797055.0,31.9092,32.5489,31.7911,32.3521,797055.0
2019-01-09 10:00:00,32.87,33.04,32.54,32.86,399036.0,32.3521,32.5194,32.0273,32.3422,399036.0
2019-01-09 10:30:00,32.86,32.87,32.61,32.75,461040.0,32.3422,32.3521,32.0962,32.234,461040.0
2019-01-09 11:00:00,32.75,32.95,32.68,32.92,419817.0,32.234,32.4308,32.1651,32.4013,419817.0
2019-01-09 11:30:00,32.92,33.14,32.86,32.96,301179.0,32.4013,32.6178,32.3422,32.4407,301179.0
2019-01-09 12:00:00,32.97,33.27,32.96,33.25,338928.0,32.4505,32.7458,32.4407,32.7261,338928.0
2019-01-09 12:30:00,33.25,33.29,33.12,33.26,257791.0,32.7261,32.7655,32.5981,32.7359,257791.0
2019-01-09 13:00:00,33.27,33.3,33.18,33.21,137613.0,32.7458,32.7753,32.6572,32.6867,137613.0
2019-01-09 13:30:00,33.21,33.22,33.04,33.09,258552.0,32.6867,32.6966,32.5194,32.5686,258552.0
2019-01-09 14:00:00,33.09,33.25,33.01,33.09,209774.0,32.5686,32.7261,32.4899,32.5686,209774.0
2019-01-09 14:30:00,33.09,33.47,33.04,33.41,369759.0,32.5686,32.9426,32.5194,32.8836,369759.0
2019-01-09 15:00:00,33.41,33.53,33.35,33.45,531379.0,32.8836,33.0017,32.8245,32.9229,531379.0
2019-01-09 15:30:00,33.45,33.55,33.34,33.43,831588.0,32.9229,33.0214,32.8147,32.9033,831588.0
2019-01-10 09:30:00,30.62,30.92,29.78,30.27,4369304.0,30.1375,30.4328,29.3108,29.793,4369304.0
2019-01-10 10:00:00,30.27,30.53,30.0,30.37,1989696.0,29.793,30.049,29.5273,29.8915,1989696.0
2019-01-10 10:30:00,30.37,30.77,30.27,30.74,1311457.0,29.8915,30.2852,29.793,30.2556,1311457.0
2019-01-10 11:00:00,30.74,30.88,30.55,30.83,740770.0,30.2556,30.3934,30.0686,30.3442,740770.0
2019-01-10 11:30:00,30.84,31.26,30.79,31.26,1381872.0,30.3541,30.7675,30.3049,30.7675,1381872.0
2019-01-10 12:00:00,31.25,31.63,31.13,31.62,814159.0,30.7576,31.1316,30.6395,31.1218,814159.0
2019-01-10 12:30:00,31.62,31.87,31.48,31.69,1158126.0,31.1218,31.3678,30.984,31.1907,1158126.0
2019-01-10 13:00:00,31.69,31.69,31.29,31.45,834672.0,31.1907,31.1907,30.797,30.9545,834672.0
2019-01-10 13:30:00,31.44,31.59,31.23,31.57,506796.0,30.9446,31.0923,30.7379,31.0726,506796.0
2019-01-10 14:00:00,31.57,32.21,31.57,31.95,959364.0,31.0726,31.7025,31.0726,31.4466,959364.0
2019-01-10 14:30:00,31.94,32.17,31.92,32.02,905757.0,31.4367,31.6631,31.4171,31.5155,905757.0
2019-01-10 15:00:00,32.02,32.19,31.97,32.14,762938.0,31.5155,31.6828,31.4663,31.6336,762938.0
2019-01-10 15:30:00,32.15,32.18,31.9,32.03,1894882.0,31.6434,31.673,31.3974,31.5253,1894882.0
2019-01-11 09:30:00,31.8,31.83,31.12,31.46,1121864.0,31.2989,31.3285,30.6297,30.9643,1121864.0
2019-01-11 10:00:00,31.46,31.61,31.1,31.21,1001837.0,30.9643,31.1119,30.61,30.7182,1001837.0
2019-01-11 10:30:00,31.21,31.56,31.19,31.51,604464.0,30.7182,31.0627,30.6986,31.0135,604464.0
2019-01-11 11:00:00,31.52,31.58,31.43,31.49,385879.0,31.0234,31.0824,30.9348,30.9938,385879.0
2019-01-11 11:30:00,31.48,31.99,31.48,31.82,534486.0,30.984,31.4859,30.984,31.3186,534486.0
2019-01-11 12:00:00,31.81,31.93,31.78,31.8,316825.0,31.3088,31.4269,31.2793,31.2989,316825.0
2019-01-11 12:30:00,31.8,31.97,31.7,31.7,272597.0,31.2989,31.4663,31.2005,31.2005,272597.0
2019-01-11 13:00:00,31.7,31.74,31.56,31.57,193967.0,31.2005,31.2399,31.0627,31.0726,193967.0
2019-01-11 13:30:00,31.58,31.71,31.56,31.64,200430.0,31.0824,31.2104,31.0627,31.1415,200430.0
2019-01-11 14:00:00,31.65,31.81,31.61,31.79,182666.0,31.1513,31.3088,31.1119,31.2891,182666.0
2019-01-11 14:30:00,31.79,31.82,31.61,31.61,309839.0,31.2891,31.3186,31.1119,31.1119,309839.0
2019-01-11 15:00:00,31.6,31.73,31.6,31.71,218374.0,31.1021,31.23,31.1021,31.2104,218374.0
2019-01-11 15:30:00,31.7,31.88,31.67,31.78,804987.0,31.2005,31.3777,31.171,31.2793,804987.0
2019-01-14 09:30:00,31.41,31.41,30.7,31.38,1169320.0,30.9151,30.9151,30.2163,30.8856,1169320.0
2019-01-14 10:00:00,31.38,31.61,31.29,31.58,577054.0,30.8856,31.1119,30.797,31.0824,577054.0
2019-01-14 10:30:00,31.57,31.59,31.33,31.43,428924.0,31.0726,31.0923,30.8363,30.9348,428924.0
2019-01-14 11:00:00,31.43,31.58,31.39,31.55,321178.0,30.9348,31.0824,30.8954,31.0529,321178.0
2019-01-14 11:30:00,31.55,31.78,31.51,31.6,250039.0,31.0529,31.2793,31.0135,31.1021,250039.0
2019-01-14 12:00:00,31.61,31.76,31.6,31.64,209213.0,31.1119,31.2596,31.1021,31.1415,209213.0
2019-01-14 12:30:00,31.65,31.77,31.6,31.76,147147.0,31.1513,31.2694,31.1021,31.2596,147147.0
2019-01-14 13:00:00,31.77,31.93,31.73,31.83,244717.0,31.2694,31.4269,31.23,31.3285,244717.0
2019-01-14 13:30:00,31.84,31.92,31.8,31.84,154426.0,31.3383,31.4171,31.2989,31.3383,154426.0
2019-01-14 14:00:00,31.85,31.88,31.61,31.62,204964.0,31.3482,31.3777,31.1119,31.1218,204964.0
2019-01-14 14:30:00,31.61,31.76,31.59,31.75,277454.0,31.1119,31.2596,31.0923,31.2497,277454.0
2019-01-14 15:00:00,31.75,31.79,31.69,31.7,254296.0,31.2497,31.2891,31.1907,31.2005,254296.0
2019-01-14 15:30:00,31.71,31.76,31.63,31.71,749532.0,31.2104,31.2596,31.1316,31.2104,749532.0
2019-01-15 09:30:00,31.88,32.86,31.64,32.24,1418873.0,31.3777,32.3422,31.1415,31.732,1418873.0
2019-01-15 10:00:00,32.25,32.51,31.8,32.0,835344.0,31.7419,31.9978,31.2989,31.4958,835344.0
2019-01-15 10:30:00,32.0,32.28,31.98,32.28,387496.0,31.4958,31.7714,31.4761,31.7714,387496.0
2019-01-15 11:00:00,32.27,32.27,31.7,31.82,438012.0,31.7615,31.7615,31.2005,31.3186,438012.0
2019-01-15 11:30:00,31.83,32.14,31.63,32.1,545714.0,31.3285,31.6336,31.1316,31.5942,545714.0
2019-01-15 12:00:00,32.1,32.21,32.01,32.07,333378.0,31.5942,31.7025,31.5056,31.5647,333378.0
2019-01-15 12:30:00,32.08,32.18,31.97,32.03,258410.0,31.5745,31.673,31.4663,31.5253,258410.0
2019-01-15 13:00:00,32.04,32.21,32.02,32.16,290121.0,31.5352,31.7025,31.5155,31.6533,290121.0
2019-01-15 13:30:00,32.16,32.26,32.15,32.24,139872.0,31.6533,31.7517,31.6434,31.732,139872.0
2019-01-15 14:00:00,32.23,32.29,31.93,31.97,312119.0,31.7222,31.7812,31.4269,31.4663,312119.0
2019-01-15 14:30:00,31.96,32.08,31.83,32.07,581611.0,31.4564,31.5745,31.3285,31.5647,581611.0
2019-01-15 15:00:00,32.07,32.21,32.02,32.16,438950.0,31.5647,31.7025,31.5155,31.6533,438950.0
2019-01-15 15:30:00,32.16,32.19,32.01,32.1,764966.0,31.6533,31.6828,31.5056,31.5942,764966.0
2019-01-16 09:30:00,32.82,33.4,32.74,33.05,1668498.0,32.3029,32.8737,32.2241,32.5292,1668498.0
2019-01-16 10:00:00,33.02,33.38,33.0,33.09,902991.0,32.4997,32.854,32.48,32.5686,902991.0
2019-01-16 10:30:00,33.09,33.67,32.99,33.37,1007930.0,32.5686,33.1395,32.4702,32.8442,1007930.0
2019-01-16 11:00:00,33.37,33.6,33.26,33.43,775912.0,32.8442,33.0706,32.7359,32.9033,775912.0
2019-01-16 11:30:00,33.43,33.56,33.29,33.36,501283.0,32.9033,33.0312,32.7655,32.8344,501283.0
2019-01-16 12:00:00,33.36,33.37,33.01,33.22,431596.0,32.8344,32.8442,32.4899,32.6966,431596.0
2019-01-16 12:30:00,33.21,33.28,32.99,33.22,326227.0,32.6867,32.7556,32.4702,32.6966,326227.0
2019-01-16 13:00:00,33.22,33.26,33.07,33.22,353605.0,32.6966,32.7359,32.5489,32.6966,353605.0
2019-01-16 13:30:00,33.22,33.32,33.15,33.2,185098.0,32.6966,32.795,32.6277,32.6769,185098.0
2019-01-16 14:00:00,33.21,33.34,33.2,33.32,232469.0,32.6867,32.8147,32.6769,32.795,232469.0
2019-01-16 14:30:00,33.32,33.42,33.08,33.12,500142.0,32.795,32.8934,32.5588,32.5981,500142.0
2019-01-16 15:00:00,33.12,33.18,32.92,32.99,412036.0,32.5981,32.6572,32.4013,32.4702,412036.0
2019-01-16 15:30:00,33.0,33.09,32.8,32.84,902999.0,32.48,32.5686,32.2832,32.3226,902999.0
2019-01-17 09:30:00,32.75,33.36,32.63,33.28,766231.0,32.234,32.8344,32.1159,32.7556,766231.0
2019-01-17 10:00:00,33.28,33.32,33.03,33.24,487950.0,32.7556,32.795,32.5096,32.7163,487950.0
2019-01-17 10:30:00,33.25,33.35,33.16,33.3,384197.0,32.7261,32.8245,32.6375,32.7753,384197.0
2019-01-17 11:00:00,33.3,33.37,33.18,33.19,450076.0,32.7753,32.8442,32.6572,32.667,450076.0
2019-01-17 11:30:00,33.19,33.34,33.16,33.24,212070.0,32.667,32.8147,32.6375,32.7163,212070.0
2019-01-17 12:00:00,33.24,33.28,33.15,33.23,135342.0,32.7163,32.7556,32.6277,32.7064,135342.0
2019-01-17 12:30:00,33.24,33.31,33.14,33.24,215631.0,32.7163,32.7851,32.6178,32.7163,215631.0
2019-01-17 13:00:00,33.24,33.36,33.23,33.31,149258.0,32.7163,32.8344,32.7064,32.7851,149258.0
2019-01-17 13:30:00,33.31,33.35,33.22,33.3,124033.0,32.7851,32.8245,32.6966,32.7753,124033.0
2019-01-17 14:00:00,33.31,33.31,33.14,33.16,208490.0,32.7851,32.7851,32.6178,32.6375,208490.0
2019-01-17 14:30:00,33.16,33.89,33.14,33.54,704204.0,32.6375,33.356,32.6178,33.0115,704204.0
2019-01-17 15:00:00,33.54,33.69,33.35,33.66,380264.0,33.0115,33.1592,32.8245,33.1296,380264.0
2019-01-17 15:30:00,33.66,33.68,33.48,33.59,869670.0,33.1296,33.1493,32.9525,33.0607,869670.0
2019-01-18 09:30:00,33.84,34.04,33.15,33.57,1084633.0,33.3068,33.5036,32.6277,33.0411,1084633.0
2019-01-18 10:00:00,33.57,33.84,33.33,33.59,440232.0,33.0411,33.3068,32.8048,33.0607,440232.0
2019-01-18 10:30:00,33.59,33.78,33.58,33.76,265943.0,33.0607,33.2477,33.0509,33.2281,265943.0
2019-01-18 11:00:00,33.77,33.97,33.74,33.94,321973.0,33.2379,33.4348,33.2084,33.4052,321973.0
2019-01-18 11:30:00,33.94,33.98,33.82,33.91,221871.0,33.4052,33.4446,33.2871,33.3757,221871.0
2019-01-18 12:00:00,33.93,34.0,33.85,33.98,330827.0,33.3954,33.4643,33.3166,33.4446,330827.0
2019-01-18 12:30:00,33.98,33.98,33.79,33.86,190364.0,33.4446,33.4446,33.2576,33.3265,190364.0
2019-01-18 13:00:00,33.86,33.93,33.78,33.87,153681.0,33.3265,33.3954,33.2477,33.3363,153681.0
2019-01-18 13:30:00,33.87,33.9,33.79,33.88,137727.0,33.3363,33.3659,33.2576,33.3462,137727.0
2019-01-18 14:00:00,33.88,33.96,33.8,33.83,204314.0,33.3462,33.4249,33.2674,33.297,204314.0
2019-01-18 14:30:00,33.82,33.98,33.75,33.96,393287.0,33.2871,33.4446,33.2182,33.4249,393287.0
2019-01-18 15:00:00,33.96,34.01,33.9,33.93,248171.0,33.4249,33.4741,33.3659,33.3954,248171.0
2019-01-18 15:30:00,33.94,34.01,33.84,33.96,996677.0,33.4052,33.4741,33.3068,33.4249,996677.0
2019-01-22 09:30:00,33.76,33.89,33.22,33.42,553404.0,33.2281,33.356,32.6966,32.8934,553404.0
2019-01-22 10:00:00,33.41,33.64,33.35,33.61,463218.0,32.8836,33.11,32.8245,33.0804,463218.0
2019-01-22 10:30:00,33.62,33.66,33.35,33.43,592807.0,33.0903,33.1296,32.8245,32.9033,592807.0
2019-01-22 11:00:00,33.43,33.6,33.4,33.47,657052.0,32.9033,33.0706,32.8737,32.9426,657052.0
2019-01-22 11:30:00,33.47,33.62,33.11,33.13,429998.0,32.9426,33.0903,32.5883,32.608,429998.0
2019-01-22 12:00:00,33.12,33.18,33.03,33.12,419618.0,32.5981,32.6572,32.5096,32.5981,419618.0
2019-01-22 12:30:00,33.13,33.14,32.9,33.01,402639.0,32.608,32.6178,32.3816,32.4899,402639.0
2019-01-22 13:00:00,33.0,33.01,32.81,32.91,385546.0,32.48,32.4899,32.293,32.3915,385546.0
2019-01-22 13:30:00,32.91,33.04,32.86,32.91,180764.0,32.3915,32.5194,32.3422,32.3915,180764.0
2019-01-22 14:00:00,32.91,32.97,32.82,32.85,235005.0,32.3915,32.4505,32.3029,32.3324,235005.0
2019-01-22 14:30:00,32.84,32.88,32.72,32.81,212552.0,32.3226,32.3619,32.2044,32.293,212552.0
2019-01-22 15:00:00,32.81,32.86,32.67,32.76,424097.0,32.293,32.3422,32.1552,32.2438,424097.0
2019-01-22 15:30:00,32.76,32.86,32.45,32.76,2408503.0,32.2438,32.3422,31.9387,32.2438,2408503.0
2019-01-23 09:30:00,33.01,33.1,32.79,32.9,876293.0,32.4899,32.5785,32.2733,32.3816,876293.0
2019-01-23 10:00:00,32.89,32.91,32.24,32.46,766713.0,32.3718,32.3915,31.732,31.9485,766713.0
2019-01-23 10:30:00,32.47,32.55,32.06,32.11,539821.0,31.9584,32.0371,31.5548,31.6041,539821.0
2019-01-23 11:00:00,32.11,32.4,32.03,32.19,691487.0,31.6041,31.8895,31.5253,31.6828,691487.0
2019-01-23 11:30:00,32.18,32.38,31.99,32.04,666266.0,31.673,31.8698,31.4859,31.5352,666266.0
2019-01-23 12:00:00,32.04,32.07,31.78,31.99,662731.0,31.5352,31.5647,31.2793,31.4859,662731.0
2019-01-23 12:30:00,31.99,32.2,31.99,32.16,292121.0,31.4859,31.6926,31.4859,31.6533,292121.0
2019-01-23 13:00:00,32.17,32.26,32.05,32.09,420492.0,31.6631,31.7517,31.545,31.5844,420492.0
2019-01-23 13:30:00,32.1,32.31,32.09,32.26,292308.0,31.5942,31.8009,31.5844,31.7517,292308.0
2019-01-23 14:00:00,32.27,32.32,32.1,32.2,367930.0,31.7615,31.8107,31.5942,31.6926,367930.0
2019-01-23 14:30:00,32.21,32.28,31.98,32.0,666860.0,31.7025,31.7714,31.4761,31.4958,666860.0
2019-01-23 15:00:00,32.02,32.14,31.95,31.95,976906.0,31.5155,31.6336,31.4466,31.4466,976906.0
2019-01-23 15:30:00,31.96,31.97,31.39,31.61,2759232.0,31.4564,31.4663,30.8954,31.1119,2759232.0
2019-01-24 09:30:00,34.26,34.35,33.25,33.47,3747567.0,33.7202,33.8088,32.7261,32.9426,3747567.0
2019-01-24 10:00:00,33.46,33.7,33.27,33.57,1652045.0,32.9328,33.169,32.7458,33.0411,1652045.0
2019-01-24 10:30:00,33.54,33.64,33.4,33.51,892446.0,33.0115,33.11,32.8737,32.982,892446.0
2019-01-24 11:00:00,33.49,33.62,33.0,33.16,1429138.0,32.9623,33.0903,32.48,32.6375,1429138.0
2019-01-24 11:30:00,33.14,33.41,33.11,33.36,576077.0,32.6178,32.8836,32.5883,32.8344,576077.0
2019-01-24 12:00:00,33.36,33.49,33.35,33.38,317705.0,32.8344,32.9623,32.8245,32.854,317705.0
2019-01-24 12:30:00,33.38,33.41,33.08,33.18,494320.0,32.854,32.8836,32.5588,32.6572,494320.0
2019-01-24 13:00:00,33.18,33.21,32.83,32.93,647155.0,32.6572,32.6867,32.3127,32.4111,647155.0
2019-01-24 13:30:00,32.92,33.24,32.88,33.06,595920.0,32.4013,32.7163,32.3619,32.5391,595920.0
2019-01-24 14:00:00,33.06,33.25,33.02,33.23,353237.0,32.5391,32.7261,32.4997,32.7064,353237.0
2019-01-24 14:30:00,33.23,33.35,33.18,33.26,399021.0,32.7064,32.8245,32.6572,32.7359,399021.0
2019-01-24 15:00:00,33.27,33.53,33.25,33.49,986959.0,32.7458,33.0017,32.7261,32.9623,986959.0
2019-01-24 15:30:00,33.48,33.68,33.42,33.67,1465428.0,32.9525,33.1493,32.8934,33.1395,1465428.0
2019-01-25 09:30:00,33.94,35.2,33.76,34.93,3055191.0,33.4052,34.6454,33.2281,34.3796,3055191.0
2019-01-25 10:00:00,34.93,35.22,34.85,34.99,1737249.0,34.3796,34.6651,34.3009,34.4387,1737249.0
2019-01-25 10:30:00,34.99,35.38,34.93,35.05,1724125.0,34.4387,34.8225,34.3796,34.4977,1724125.0
2019-01-25 11:00:00,35.05,35.23,34.92,35.05,931679.0,34.4977,34.6749,34.3698,34.4977,931679.0
2019-01-25 11:30:00,35.06,35.08,34.68,34.73,638228.0,34.5076,34.5273,34.1336,34.1828,638228.0
2019-01-25 12:00:00,34.73,35.08,34.6,35.02,637083.0,34.1828,34.5273,34.0548,34.4682,637083.0
2019-01-25 12:30:00,35.02,35.25,34.91,35.19,613261.0,34.4682,34.6946,34.3599,34.6355,613261.0
2019-01-25 13:00:00,35.19,35.27,35.1,35.23,525152.0,34.6355,34.7143,34.5469,34.6749,525152.0
2019-01-25 13:30:00,35.23,35.43,35.21,35.34,975096.0,34.6749,34.8717,34.6552,34.7832,975096.0
2019-01-25 14:00:00,35.33,35.5,35.13,35.2,489068.0,34.7733,34.9406,34.5765,34.6454,489068.0
2019-01-25 14:30:00,35.2,35.28,35.08,35.13,500758.0,34.6454,34.7241,34.5273,34.5765,500758.0
2019-01-25 15:00:00,35.12,35.27,35.08,35.09,464798.0,34.5666,34.7143,34.5273,34.5371,464798.0
2019-01-25 15:30:00,35.09,35.11,34.91,34.98,1736269.0,34.5371,34.5568,34.3599,34.4288,1736269.0
2019-01-28 09:30:00,34.52,35.4,34.5,35.29,1165786.0,33.9761,34.8422,33.9564,34.734,1165786.0
2019-01-28 10:00:00,35.3,36.07,35.26,35.94,1297454.0,34.7438,35.5017,34.7044,35.3737,1297454.0
2019-01-28 10:30:00,35.93,36.4,35.89,36.19,1351617.0,35.3639,35.8265,35.3245,35.6198,1351617.0
2019-01-28 11:00:00,36.18,36.45,36.05,36.39,854149.0,35.6099,35.8757,35.482,35.8166,854149.0
2019-01-28 11:30:00,36.4,36.47,35.86,35.87,749358.0,35.8265,35.8954,35.295,35.3048,749358.0
2019-01-28 12:00:00,35.87,36.37,35.84,36.36,1475996.0,35.3048,35.7969,35.2753,35.7871,1475996.0
2019-01-28 12:30:00,36.37,36.41,36.15,36.24,798803.0,35.7969,35.8363,35.5804,35.669,798803.0
2019-01-28 13:00:00,36.23,36.4,36.18,36.25,510268.0,35.6591,35.8265,35.6099,35.6788,510268.0
2019-01-28 13:30:00,36.25,36.54,36.22,36.52,509087.0,35.6788,35.9643,35.6493,35.9446,509087.0
2019-01-28 14:00:00,36.52,36.55,36.32,36.38,677883.0,35.9446,35.9741,35.7477,35.8068,677883.0
2019-01-28 14:30:00,36.38,36.56,36.34,36.45,851337.0,35.8068,35.9839,35.7674,35.8757,851337.0
2019-01-28 15:00:00,36.44,36.49,36.3,36.44,485070.0,35.8658,35.915,35.728,35.8658,485070.0
2019-01-28 15:30:00,36.45,36.62,36.39,36.59,2161071.0,35.8757,36.043,35.8166,36.0135,2161071.0
2019-01-29 09:30:00,36.76,37.08,36.58,36.69,1398925.0,36.1808,36.4957,36.0036,36.1119,1398925.0
2019-01-29 10:00:00,36.69,36.79,36.45,36.73,924023.0,36.1119,36.2103,35.8757,36.1513,924023.0
2019-01-29 10:30:00,36.73,36.74,36.32,36.32,526820.0,36.1513,36.1611,35.7477,35.7477,526820.0
2019-01-29 11:00:00,36.32,36.44,36.07,36.22,746336.0,35.7477,35.8658,35.5017,35.6493,746336.0
2019-01-29 11:30:00,36.22,36.5,36.18,36.43,395877.0,35.6493,35.9249,35.6099,35.856,395877.0
2019-01-29 12:00:00,36.44,36.63,36.32,36.54,783848.0,35.8658,36.0528,35.7477,35.9643,783848.0
2019-01-29 12:30:00,36.55,36.63,36.47,36.52,266258.0,35.9741,36.0528,35.8954,35.9446,266258.0
2019-01-29 13:00:00,36.52,36.72,36.47,36.61,355419.0,35.9446,36.1414,35.8954,36.0332,355419.0
2019-01-29 13:30:00,36.62,36.65,36.46,36.57,298125.0,36.043,36.0725,35.8855,35.9938,298125.0
2019-01-29 14:00:00,36.57,36.57,36.49,36.54,220309.0,35.9938,35.9938,35.915,35.9643,220309.0
2019-01-29 14:30:00,36.55,36.55,36.44,36.52,467172.0,35.9741,35.9741,35.8658,35.9446,467172.0
2019-01-29 15:00:00,36.52,36.54,36.47,36.5,300070.0,35.9446,35.9643,35.8954,35.9249,300070.0
2019-01-29 15:30:00,36.5,36.55,36.21,36.29,1117148.0,35.9249,35.9741,35.6395,35.7182,1117148.0
2019-01-30 09:30:00,36.43,36.68,36.21,36.22,550824.0,35.856,36.1021,35.6395,35.6493,550824.0
2019-01-30 10:00:00,36.22,36.49,36.17,36.44,559200.0,35.6493,35.915,35.6001,35.8658,559200.0
2019-01-30 10:30:00,36.44,36.49,36.26,36.43,487843.0,35.8658,35.915,35.6887,35.856,487843.0
2019-01-30 11:00:00,36.44,36.55,36.28,36.31,625750.0,35.8658,35.9741,35.7084,35.7379,625750.0
2019-01-30 11:30:00,36.32,36.41,36.25,36.36,455675.0,35.7477,35.8363,35.6788,35.7871,455675.0
2019-01-30 12:00:00,36.35,36.51,36.34,36.41,307603.0,35.7772,35.9347,35.7674,35.8363,307603.0
2019-01-30 12:30:00,36.42,36.45,36.3,36.38,278742.0,35.8461,35.8757,35.728,35.8068,278742.0
2019-01-30 13:00:00,36.38,36.51,36.33,36.39,353933.0,35.8068,35.9347,35.7576,35.8166,353933.0
2019-01-30 13:30:00,36.39,36.45,36.35,36.37,135812.0,35.8166,35.8757,35.7772,35.7969,135812.0
2019-01-30 14:00:00,36.37,36.63,36.36,36.47,974933.0,35.7969,36.0528,35.7871,35.8954,974933.0
2019-01-30 14:30:00,36.46,36.62,36.43,36.56,497491.0,35.8855,36.043,35.856,35.9839,497491.0
2019-01-30 15:00:00,36.57,36.65,36.29,36.37,474624.0,35.9938,36.0725,35.7182,35.7969,474624.0
2019-01-30 15:30:00,36.36,36.44,36.26,36.34,722334.0,35.7871,35.8658,35.6887,35.7674,722334.0
2019-01-31 09:30:00,36.31,36.55,36.25,36.45,724374.0,35.7379,35.9741,35.6788,35.8757,724374.0
2019-01-31 10:00:00,36.45,36.55,36.33,36.4,656399.0,35.8757,35.9741,35.7576,35.8265,656399.0
2019-01-31 10:30:00,36.4,36.47,36.24,36.28,365057.0,35.8265,35.8954,35.669,35.7084,365057.0
2019-01-31 11:00:00,36.29,36.34,36.21,36.25,417910.0,35.7182,35.7674,35.6395,35.6788,417910.0
2019-01-31 11:30:00,36.25,36.42,36.24,36.39,343061.0,35.6788,35.8461,35.669,35.8166,343061.0
2019-01-31 12:00:00,36.39,36.4,36.18,36.2,309232.0,35.8166,35.8265,35.6099,35.6296,309232.0
2019-01-31 12:30:00,36.21,36.23,35.98,35.99,312049.0,35.6395,35.6591,35.4131,35.4229,312049.0
2019-01-31 13:00:00,35.99,35.99,35.73,35.75,323215.0,35.4229,35.4229,35.167,35.1867,323215.0
2019-01-31 13:30:00,35.75,35.96,35.69,35.88,410940.0,35.1867,35.3934,35.1276,35.3147,410940.0
2019-01-31 14:00:00,35.88,35.89,35.72,35.73,394773.0,35.3147,35.3245,35.1572,35.167,394773.0
2019-01-31 14:30:00,35.72,35.86,35.71,35.84,316018.0,35.1572,35.295,35.1473,35.2753,316018.0
2019-01-31 15:00:00,35.85,35.85,35.55,35.62,418327.0,35.2851,35.2851,34.9899,35.0588,418327.0
2019-01-31 15:30:00,35.61,35.81,35.59,35.77,819404.0,35.0489,35.2458,35.0292,35.2064,819404.0
2019-02-01 09:30:00,35.77,36.3,35.77,35.84,708558.0,35.2064,35.728,35.2064,35.2753,708558.0
2019-02-01 10:00:00,35.83,36.45,35.83,36.28,1004703.0,35.2654,35.8757,35.2654,35.7084,1004703.0
2019-02-01 10:30:00,36.29,36.53,36.26,36.27,611061.0,35.7182,35.9544,35.6887,35.6985,611061.0
2019-02-01 11:00:00,36.25,36.55,36.17,36.5,440794.0,35.6788,35.9741,35.6001,35.9249,440794.0
2019-02-01 11:30:00,36.5,36.59,36.42,36.55,272576.0,35.9249,36.0135,35.8461,35.9741,272576.0
2019-02-01 12:00:00,36.54,36.56,36.35,36.38,221254.0,35.9643,35.9839,35.7772,35.8068,221254.0
2019-02-01 12:30:00,36.38,36.44,36.31,36.39,216052.0,35.8068,35.8658,35.7379,35.8166,216052.0
2019-02-01 13:00:00,36.39,36.4,36.27,36.34,226046.0,35.8166,35.8265,35.6985,35.7674,226046.0
2019-02-01 13:30:00,36.33,36.37,36.25,36.35,162797.0,35.7576,35.7969,35.6788,35.7772,162797.0
2019-02-01 14:00:00,36.35,36.35,36.15,36.22,260075.0,35.7772,35.7772,35.5804,35.6493,260075.0
2019-02-01 14:30:00,36.21,36.26,36.12,36.14,223348.0,35.6395,35.6887,35.5509,35.5706,223348.0
2019-02-01 15:00:00,36.14,36.15,35.96,36.06,520918.0,35.5706,35.5804,35.3934,35.4918,520918.0
2019-02-01 15:30:00,36.06,36.23,36.06,36.1,836743.0,35.4918,35.6591,35.4918,35.5312,836743.0
2019-02-04 09:30:00,36.16,36.73,36.12,36.66,496341.0,35.5902,36.1513,35.5509,36.0824,496341.0
2019-02-04 10:00:00,36.66,36.67,36.46,36.51,370887.0,36.0824,36.0922,35.8855,35.9347,370887.0
2019-02-04 10:30:00,36.5,36.77,36.5,36.63,357509.0,35.9249,36.1906,35.9249,36.0528,357509.0
2019-02-04 11:00:00,36.63,36.74,36.47,36.54,275726.0,36.0528,36.1611,35.8954,35.9643,275726.0
2019-02-04 11:30:00,36.54,36.68,36.52,36.58,209260.0,35.9643,36.1021,35.9446,36.0036,209260.0
2019-02-04 12:00:00,36.59,36.69,36.54,36.62,256496.0,36.0135,36.1119,35.9643,36.043,256496.0
2019-02-04 12:30:00,36.61,36.63,36.56,36.59,165550.0,36.0332,36.0528,35.9839,36.0135,165550.0
2019-02-04 13:00:00,36.59,36.72,36.53,36.57,368938.0,36.0135,36.1414,35.9544,35.9938,368938.0
2019-02-04 13:30:00,36.58,36.78,36.57,36.74,343860.0,36.0036,36.2005,35.9938,36.1611,343860.0
2019-02-04 14:00:00,36.74,36.79,36.71,36.73,134154.0,36.1611,36.2103,36.1316,36.1513,134154.0
2019-02-04 14:30:00,36.73,36.79,36.7,36.78,179397.0,36.1513,36.2103,36.1217,36.2005,179397.0
2019-02-04 15:00:00,36.78,36.81,36.68,36.74,280740.0,36.2005,36.23,36.1021,36.1611,280740.0
2019-02-04 15:30:00,36.73,36.81,36.58,36.78,759113.0,36.1513,36.23,36.0036,36.2005,759113.0
2019-02-05 09:30:00,36.85,37.12,36.7,36.92,807729.0,36.3676,36.634,36.2195,36.4367,807729.0
2019-02-05 10:00:00,36.91,37.21,36.8,37.11,610610.0,36.4268,36.7229,36.3182,36.6242,610610.0
2019-02-05 10:30:00,37.11,37.23,36.97,37.09,669506.0,36.6242,36.7426,36.486,36.6044,669506.0
2019-02-05 11:00:00,37.1,37.18,36.92,36.94,563329.0,36.6143,36.6933,36.4367,36.4564,563329.0
2019-02-05 11:30:00,36.94,37.06,36.88,36.98,383996.0,36.4564,36.5748,36.3972,36.4959,383996.0
2019-02-05 12:00:00,36.98,37.0,36.8,36.84,210705.0,36.4959,36.5156,36.3182,36.3577,210705.0
2019-02-05 12:30:00,36.85,36.89,36.74,36.74,270699.0,36.3676,36.4071,36.259,36.259,270699.0
2019-02-05 13:00:00,36.74,36.97,36.74,36.96,182798.0,36.259,36.486,36.259,36.4761,182798.0
2019-02-05 13:30:00,36.96,37.0,36.89,37.0,140072.0,36.4761,36.5156,36.4071,36.5156,140072.0
2019-02-05 14:00:00,37.0,37.07,36.96,36.96,189927.0,36.5156,36.5847,36.4761,36.4761,189927.0
2019-02-05 14:30:00,36.95,36.99,36.88,36.94,205385.0,36.4663,36.5057,36.3972,36.4564,205385.0
2019-02-05 15:00:00,36.94,36.96,36.84,36.92,293183.0,36.4564,36.4761,36.3577,36.4367,293183.0
2019-02-05 15:30:00,36.93,36.96,36.84,36.93,629158.0,36.4465,36.4761,36.3577,36.4465,629158.0
2019-02-06 09:30:00,36.8,37.06,36.61,36.68,683918.0,36.3182,36.5748,36.1307,36.1998,683918.0
2019-02-06 10:00:00,36.69,37.07,36.66,37.02,599014.0,36.2097,36.5847,36.1801,36.5354,599014.0
2019-02-06 10:30:00,37.01,37.09,36.87,36.94,523103.0,36.5255,36.6044,36.3873,36.4564,523103.0
2019-02-06 11:00:00,36.94,37.03,36.78,36.88,204744.0,36.4564,36.5452,36.2985,36.3972,204744.0
2019-02-06 11:30:00,36.89,36.98,36.82,36.93,354852.0,36.4071,36.4959,36.338,36.4465,354852.0
2019-02-06 12:00:00,36.92,36.93,36.65,36.74,210920.0,36.4367,36.4465,36.1702,36.259,210920.0
2019-02-06 12:30:00,36.74,36.84,36.73,36.78,131242.0,36.259,36.3577,36.2492,36.2985,131242.0
2019-02-06 13:00:00,36.78,36.82,36.75,36.77,169382.0,36.2985,36.338,36.2689,36.2886,169382.0
2019-02-06 13:30:00,36.78,36.82,36.67,36.77,194470.0,36.2985,36.338,36.1899,36.2886,194470.0
2019-02-06 14:00:00,36.77,36.78,36.67,36.74,371865.0,36.2886,36.2985,36.1899,36.259,371865.0
2019-02-06 14:30:00,36.75,36.77,36.69,36.76,200424.0,36.2689,36.2886,36.2097,36.2788,200424.0
2019-02-06 15:00:00,36.76,36.76,36.66,36.75,235468.0,36.2788,36.2788,36.1801,36.2689,235468.0
2019-02-06 15:30:00,36.75,36.78,36.69,36.76,834464.0,36.2689,36.2985,36.2097,36.2788,834464.0
2019-02-07 09:30:00,36.46,36.65,36.31,36.55,594579.0,35.9827,36.1702,35.8347,36.0715,594579.0
2019-02-07 10:00:00,36.56,36.7,36.5,36.61,445363.0,36.0814,36.2195,36.0222,36.1307,445363.0
2019-02-07 10:30:00,36.61,36.69,36.27,36.29,566748.0,36.1307,36.2097,35.7952,35.8149,566748.0
2019-02-07 11:00:00,36.28,36.39,36.11,36.15,373447.0,35.805,35.9136,35.6373,35.6767,373447.0
2019-02-07 11:30:00,36.16,36.21,35.94,36.13,334065.0,35.6866,35.736,35.4695,35.657,334065.0
2019-02-07 12:00:00,36.12,36.27,36.05,36.23,268118.0,35.6471,35.7952,35.5781,35.7557,268118.0
2019-02-07 12:30:00,36.24,36.36,36.19,36.29,178129.0,35.7656,35.884,35.7162,35.8149,178129.0
2019-02-07 13:00:00,36.29,36.41,36.28,36.35,206980.0,35.8149,35.9333,35.805,35.8741,206980.0
2019-02-07 13:30:00,36.36,36.39,36.3,36.31,189514.0,35.884,35.9136,35.8248,35.8347,189514.0
2019-02-07 14:00:00,36.31,36.34,36.15,36.33,177990.0,35.8347,35.8643,35.6767,35.8544,177990.0
2019-02-07 14:30:00,36.33,36.35,36.15,36.15,204552.0,35.8544,35.8741,35.6767,35.6767,204552.0
2019-02-07 15:00:00,36.15,36.29,36.13,36.23,316495.0,35.6767,35.8149,35.657,35.7557,316495.0
2019-02-07 15:30:00,36.23,36.3,36.12,36.16,897023.0,35.7557,35.8248,35.6471,35.6866,897023.0
2019-02-08 09:30:00,35.78,36.23,35.71,35.92,539134.0,35.3116,35.7557,35.2425,35.4498,539134.0
2019-02-08 10:00:00,35.91,35.97,35.6,35.75,386912.0,35.4399,35.4991,35.1339,35.282,386912.0
2019-02-08 10:30:00,35.76,35.89,35.41,35.44,350646.0,35.2919,35.4202,34.9464,34.976,350646.0
2019-02-08 11:00:00,35.44,35.6,35.39,35.54,228993.0,34.976,35.1339,34.9267,35.0747,228993.0
2019-02-08 11:30:00,35.54,35.57,35.41,35.52,550640.0,35.0747,35.1043,34.9464,35.055,550640.0
2019-02-08 12:00:00,35.52,35.64,35.52,35.61,181772.0,35.055,35.1734,35.055,35.1438,181772.0
2019-02-08 12:30:00,35.6,35.87,35.6,35.83,184880.0,35.1339,35.4004,35.1339,35.3609,184880.0
2019-02-08 13:00:00,35.83,35.99,35.79,35.87,215170.0,35.3609,35.5188,35.3215,35.4004,215170.0
2019-02-08 13:30:00,35.88,36.0,35.82,35.98,120285.0,35.4103,35.5287,35.3511,35.509,120285.0
2019-02-08 14:00:00,35.98,36.13,35.95,36.12,197407.0,35.509,35.657,35.4794,35.6471,197407.0
2019-02-08 14:30:00,36.12,36.14,36.01,36.02,256988.0,35.6471,35.6669,35.5386,35.5484,256988.0
2019-02-08 15:00:00,36.03,36.04,35.94,35.99,242170.0,35.5583,35.5682,35.4695,35.5188,242170.0
2019-02-08 15:30:00,35.99,36.01,35.92,36.01,605004.0,35.5188,35.5386,35.4498,35.5386,605004.0
2019-02-11 09:30:00,36.07,36.56,36.07,36.46,694441.0,35.5978,36.0814,35.5978,35.9827,694441.0
2019-02-11 10:00:00,36.45,36.52,36.24,36.26,393571.0,35.9728,36.0419,35.7656,35.7853,393571.0
2019-02-11 10:30:00,36.26,36.49,36.24,36.4,333149.0,35.7853,36.0123,35.7656,35.9235,333149.0
2019-02-11 11:00:00,36.4,36.46,36.29,36.34,210963.0,35.9235,35.9827,35.8149,35.8643,210963.0
2019-02-11 11:30:00,36.34,36.38,36.29,36.37,192745.0,35.8643,35.9037,35.8149,35.8939,192745.0
2019-02-11 12:00:00,36.37,36.53,36.37,36.48,212678.0,35.8939,36.0518,35.8939,36.0024,212678.0
2019-02-11 12:30:00,36.48,36.57,36.46,36.47,171214.0,36.0024,36.0912,35.9827,35.9926,171214.0
2019-02-11 13:00:00,36.46,36.46,36.36,36.42,122740.0,35.9827,35.9827,35.884,35.9432,122740.0
2019-02-11 13:30:00,36.43,36.46,36.34,36.46,178139.0,35.9531,35.9827,35.8643,35.9827,178139.0
2019-02-11 14:00:00,36.45,36.56,36.42,36.47,180101.0,35.9728,36.0814,35.9432,35.9926,180101.0
2019-02-11 14:30:00,36.47,36.5,36.4,36.47,231831.0,35.9926,36.0222,35.9235,35.9926,231831.0
2019-02-11 15:00:00,36.48,36.69,36.47,36.64,350351.0,36.0024,36.2097,35.9926,36.1603,350351.0
2019-02-11 15:30:00,36.65,36.72,36.55,36.6,897822.0,36.1702,36.2393,36.0715,36.1209,897822.0
2019-02-12 09:30:00,36.76,37.17,36.76,36.97,746939.0,36.2788,36.6834,36.2788,36.486,746939.0
2019-02-12 10:00:00,36.97,37.01,36.82,36.88,386278.0,36.486,36.5255,36.338,36.3972,386278.0
2019-02-12 10:30:00,36.89,36.9,36.68,36.83,333927.0,36.4071,36.4169,36.1998,36.3478,333927.0
2019-02-12 11:00:00,36.84,36.95,36.84,36.88,297416.0,36.3577,36.4663,36.3577,36.3972,297416.0
2019-02-12 11:30:00,36.89,36.89,36.63,36.72,287876.0,36.4071,36.4071,36.1505,36.2393,287876.0
2019-02-12 12:00:00,36.72,36.77,36.66,36.69,276584.0,36.2393,36.2886,36.1801,36.2097,276584.0
2019-02-12 12:30:00,36.7,36.71,36.59,36.64,195031.0,36.2195,36.2294,36.111,36.1603,195031.0
2019-02-12 13:00:00,36.64,36.67,36.6,36.6,184232.0,36.1603,36.1899,36.1209,36.1209,184232.0
2019-02-12 13:30:00,36.61,36.75,36.6,36.7,215373.0,36.1307,36.2689,36.1209,36.2195,215373.0
2019-02-12 14:00:00,36.7,36.7,36.57,36.6,281364.0,36.2195,36.2195,36.0912,36.1209,281364.0
2019-02-12 14:30:00,36.6,36.61,36.32,36.34,381770.0,36.1209,36.1307,35.8445,35.8643,381770.0
2019-02-12 15:00:00,36.34,36.35,35.94,36.01,661835.0,35.8643,35.8741,35.4695,35.5386,661835.0
2019-02-12 15:30:00,36.01,36.06,35.67,35.75,1543806.0,35.5386,35.5879,35.203,35.282,1543806.0
2019-02-13 09:30:00,35.97,36.47,35.81,36.23,735282.0,35.4991,35.9926,35.3412,35.7557,735282.0
2019-02-13 10:00:00,36.25,36.26,35.85,36.04,531852.0,35.7754,35.7853,35.3807,35.5682,531852.0
2019-02-13 10:30:00,36.04,36.23,36.04,36.12,410058.0,35.5682,35.7557,35.5682,35.6471,410058.0
2019-02-13 11:00:00,36.13,36.21,35.97,35.97,360933.0,35.657,35.736,35.4991,35.4991,360933.0
2019-02-13 11:30:00,35.98,36.15,35.9,36.14,315594.0,35.509,35.6767,35.43,35.6669,315594.0
2019-02-13 12:00:00,36.15,36.15,36.0,36.1,351805.0,35.6767,35.6767,35.5287,35.6274,351805.0
2019-02-13 12:30:00,36.1,36.18,36.04,36.1,198889.0,35.6274,35.7064,35.5682,35.6274,198889.0
2019-02-13 13:00:00,36.11,36.22,36.1,36.14,138821.0,35.6373,35.7458,35.6274,35.6669,138821.0
2019-02-13 13:30:00,36.15,36.21,36.14,36.18,162554.0,35.6767,35.736,35.6669,35.7064,162554.0
2019-02-13 14:00:00,36.18,36.29,36.15,36.25,434423.0,35.7064,35.8149,35.6767,35.7754,434423.0
2019-02-13 14:30:00,36.25,36.3,36.2,36.28,203928.0,35.7754,35.8248,35.7261,35.805,203928.0
2019-02-13 15:00:00,36.28,36.35,36.26,36.29,254543.0,35.805,35.8741,35.7853,35.8149,254543.0
2019-02-13 15:30:00,36.29,36.3,36.11,36.21,736563.0,35.8149,35.8248,35.6373,35.736,736563.0
2019-02-14 09:30:00,35.91,36.28,35.67,36.26,607771.0,35.4399,35.805,35.203,35.7853,607771.0
2019-02-14 10:00:00,36.26,36.53,36.17,36.38,293387.0,35.7853,36.0518,35.6965,35.9037,293387.0
2019-02-14 10:30:00,36.39,36.45,36.15,36.21,303179.0,35.9136,35.9728,35.6767,35.736,303179.0
2019-02-14 11:00:00,36.22,36.24,36.03,36.05,185833.0,35.7458,35.7656,35.5583,35.5781,185833.0
2019-02-14 11:30:00,36.05,36.24,36.02,36.14,198443.0,35.5781,35.7656,35.5484,35.6669,198443.0
2019-02-14 12:00:00,36.15,36.24,36.12,36.22,161114.0,35.6767,35.7656,35.6471,35.7458,161114.0
2019-02-14 12:30:00,36.23,36.25,36.16,36.18,136710.0,35.7557,35.7754,35.6866,35.7064,136710.0
2019-02-14 13:00:00,36.18,36.19,36.11,36.18,121024.0,35.7064,35.7162,35.6373,35.7064,121024.0
2019-02-14 13:30:00,36.18,36.19,36.09,36.14,152153.0,35.7064,35.7162,35.6175,35.6669,152153.0
2019-02-14 14:00:00,36.15,36.24,36.1,36.21,192130.0,35.6767,35.7656,35.6274,35.736,192130.0
2019-02-14 14:30:00,36.21,36.22,36.05,36.07,272355.0,35.736,35.7458,35.5781,35.5978,272355.0
2019-02-14 15:00:00,36.06,36.2,36.06,36.16,293292.0,35.5879,35.7261,35.5879,35.6866,293292.0
2019-02-14 15:30:00,36.15,36.23,36.09,36.11,493390.0,35.6767,35.7557,35.6175,35.6373,493390.0
2019-02-15 09:30:00,36.22,36.34,35.54,35.75,1467418.0,35.7458,35.8643,35.0747,35.282,1467418.0
2019-02-15 10:00:00,35.75,36.02,35.74,35.97,600266.0,35.282,35.5484,35.2721,35.4991,600266.0
2019-02-15 10:30:00,35.97,36.18,35.95,36.13,587776.0,35.4991,35.7064,35.4794,35.657,587776.0
2019-02-15 11:00:00,36.14,36.16,36.0,36.0,393398.0,35.6669,35.6866,35.5287,35.5287,393398.0
2019-02-15 11:30:00,36.01,36.03,35.68,35.71,607921.0,35.5386,35.5583,35.2129,35.2425,607921.0
2019-02-15 12:00:00,35.7,35.78,35.67,35.69,409238.0,35.2326,35.3116,35.203,35.2228,409238.0
2019-02-15 12:30:00,35.7,35.74,35.63,35.66,333825.0,35.2326,35.2721,35.1636,35.1932,333825.0
2019-02-15 13:00:00,35.66,35.72,35.56,35.59,346671.0,35.1932,35.2524,35.0945,35.1241,346671.0
2019-02-15 13:30:00,35.59,35.63,35.43,35.44,369329.0,35.1241,35.1636,34.9662,34.976,369329.0
2019-02-15 14:00:00,35.44,35.44,35.27,35.31,582945.0,34.976,34.976,34.8083,34.8477,582945.0
2019-02-15 14:30:00,35.31,35.38,35.28,35.33,568840.0,34.8477,34.9168,34.8181,34.8675,568840.0
2019-02-15 15:00:00,35.33,35.34,35.12,35.16,1037749.0,34.8675,34.8774,34.6602,34.6997,1037749.0
2019-02-15 15:30:00,35.16,35.21,34.96,35.06,2438739.0,34.6997,34.7491,34.5023,34.601,2438739.0
2019-02-19 09:30:00,35.03,35.56,35.03,35.55,857708.0,34.5714,35.0945,34.5714,35.0846,857708.0
2019-02-19 10:00:00,35.56,35.57,35.34,35.5,567761.0,35.0945,35.1043,34.8774,35.0353,567761.0
2019-02-19 10:30:00,35.5,35.53,35.36,35.49,379038.0,35.0353,35.0649,34.8971,35.0254,379038.0
2019-02-19 11:00:00,35.48,35.61,35.48,35.59,343156.0,35.0155,35.1438,35.0155,35.1241,343156.0
2019-02-19 11:30:00,35.6,35.78,35.58,35.7,328935.0,35.1339,35.3116,35.1142,35.2326,328935.0
2019-02-19 12:00:00,35.71,35.81,35.65,35.75,361581.0,35.2425,35.3412,35.1833,35.282,361581.0
2019-02-19 12:30:00,35.74,35.83,35.67,35.8,177500.0,35.2721,35.3609,35.203,35.3313,177500.0
2019-02-19 13:00:00,35.81,35.9,35.74,35.88,502296.0,35.3412,35.43,35.2721,35.4103,502296.0
2019-02-19 13:30:00,35.88,35.88,35.74,35.8,186706.0,35.4103,35.4103,35.2721,35.3313,186706.0
2019-02-19 14:00:00,35.8,35.86,35.71,35.84,201138.0,35.3313,35.3905,35.2425,35.3708,201138.0
2019-02-19 14:30:00,35.84,35.86,35.75,35.77,286778.0,35.3708,35.3905,35.282,35.3017,286778.0
2019-02-19 15:00:00,35.77,35.79,35.61,35.67,413399.0,35.3017,35.3215,35.1438,35.203,413399.0
2019-02-19 15:30:00,35.66,35.7,35.45,35.47,814940.0,35.1932,35.2326,34.9859,35.0056,814940.0
2019-02-20 09:30:00,34.97,35.2,34.81,34.96,1051038.0,34.5122,34.7392,34.3543,34.5023,1051038.0
2019-02-20 10:00:00,34.97,35.02,34.77,35.0,761144.0,34.5122,34.5615,34.3148,34.5418,761144.0
2019-02-20 10:30:00,35.0,35.08,34.94,34.94,402957.0,34.5418,34.6208,34.4826,34.4826,402957.0
2019-02-20 11:00:00,34.94,35.05,34.89,34.98,414243.0,34.4826,34.5911,34.4332,34.5221,414243.0
2019-02-20 11:30:00,34.98,35.01,34.91,34.97,398491.0,34.5221,34.5517,34.453,34.5122,398491.0
2019-02-20 12:00:00,34.98,35.0,34.89,34.93,333186.0,34.5221,34.5418,34.4332,34.4727,333186.0
2019-02-20 12:30:00,34.93,35.11,34.91,35.0,371075.0,34.4727,34.6504,34.453,34.5418,371075.0
2019-02-20 13:00:00,35.0,35.2,34.99,35.19,186035.0,34.5418,34.7392,34.5319,34.7293,186035.0
2019-02-20 13:30:00,35.2,35.24,35.1,35.16,196994.0,34.7392,34.7787,34.6405,34.6997,196994.0
2019-02-20 14:00:00,35.17,35.22,34.99,35.1,245451.0,34.7096,34.7589,34.5319,34.6405,245451.0
2019-02-20 14:30:00,35.1,35.24,35.1,35.15,248188.0,34.6405,34.7787,34.6405,34.6898,248188.0
2019-02-20 15:00:00,35.15,35.19,35.1,35.15,224837.0,34.6898,34.7293,34.6405,34.6898,224837.0
2019-02-20 15:30:00,35.15,35.16,35.0,35.06,647835.0,34.6898,34.6997,34.5418,34.601,647835.0
2019-02-21 09:30:00,35.07,35.51,34.98,35.24,744254.0,34.6109,35.0451,34.5221,34.7787,744254.0
2019-02-21 10:00:00,35.25,35.43,35.08,35.1,406184.0,34.7885,34.9662,34.6208,34.6405,406184.0
2019-02-21 10:30:00,35.1,35.17,34.9,34.91,522940.0,34.6405,34.7096,34.4431,34.453,522940.0
2019-02-21 11:00:00,34.91,35.09,34.85,34.85,438374.0,34.453,34.6306,34.3938,34.3938,438374.0
2019-02-21 11:30:00,34.86,35.12,34.82,35.08,337697.0,34.4036,34.6602,34.3642,34.6208,337697.0
2019-02-21 12:00:00,35.08,35.14,34.99,35.04,199094.0,34.6208,34.68,34.5319,34.5813,199094.0
2019-02-21 12:30:00,35.03,35.12,34.98,35.04,164415.0,34.5714,34.6602,34.5221,34.5813,164415.0
2019-02-21 13:00:00,35.05,35.09,34.98,35.02,196843.0,34.5911,34.6306,34.5221,34.5615,196843.0
2019-02-21 13:30:00,35.03,35.04,34.96,34.97,163753.0,34.5714,34.5813,34.5023,34.5122,163753.0
2019-02-21 14:00:00,34.96,35.05,34.9,35.0,293765.0,34.5023,34.5911,34.4431,34.5418,293765.0
2019-02-21 14:30:00,35.0,35.02,34.83,34.91,423131.0,34.5418,34.5615,34.374,34.453,423131.0
2019-02-21 15:00:00,34.91,35.02,34.89,34.97,352837.0,34.453,34.5615,34.4332,34.5122,352837.0
2019-02-21 15:30:00,34.97,35.02,34.87,34.97,756721.0,34.5122,34.5615,34.4135,34.5122,756721.0
2019-02-22 09:30:00,35.0,35.52,35.0,35.32,885434.0,34.5418,35.055,34.5418,34.8576,885434.0
2019-02-22 10:00:00,35.32,35.42,35.21,35.24,400859.0,34.8576,34.9563,34.7491,34.7787,400859.0
2019-02-22 10:30:00,35.24,35.34,35.2,35.26,457113.0,34.7787,34.8774,34.7392,34.7984,457113.0
2019-02-22 11:00:00,35.27,35.45,35.27,35.44,229316.0,34.8083,34.9859,34.8083,34.976,229316.0
2019-02-22 11:30:00,35.45,35.51,35.39,35.47,249180.0,34.9859,35.0451,34.9267,35.0056,249180.0
2019-02-22 12:00:00,35.47,35.51,35.36,35.39,142561.0,35.0056,35.0451,34.8971,34.9267,142561.0
2019-02-22 12:30:00,35.39,35.5,35.39,35.49,169734.0,34.9267,35.0353,34.9267,35.0254,169734.0
2019-02-22 13:00:00,35.49,35.5,35.3,35.38,165438.0,35.0254,35.0353,34.8379,34.9168,165438.0
2019-02-22 13:30:00,35.39,35.44,35.39,35.44,105724.0,34.9267,34.976,34.9267,34.976,105724.0
2019-02-22 14:00:00,35.43,35.5,35.4,35.5,145577.0,34.9662,35.0353,34.9366,35.0353,145577.0
2019-02-22 14:30:00,35.5,35.5,35.34,35.34,225969.0,35.0353,35.0353,34.8774,34.8774,225969.0
2019-02-22 15:00:00,35.34,35.51,35.34,35.49,287299.0,34.8774,35.0451,34.8774,35.0254,287299.0
2019-02-22 15:30:00,35.5,35.55,35.44,35.48,932576.0,35.0353,35.0846,34.976,35.0155,932576.0
2019-02-25 09:30:00,35.75,36.38,35.67,36.21,956798.0,35.282,35.9037,35.203,35.736,956798.0
2019-02-25 10:00:00,36.19,36.22,35.76,35.85,458189.0,35.7162,35.7458,35.2919,35.3807,458189.0
2019-02-25 10:30:00,35.85,36.04,35.74,36.0,347733.0,35.3807,35.5682,35.2721,35.5287,347733.0
2019-02-25 11:00:00,36.0,36.13,35.96,36.02,248561.0,35.5287,35.657,35.4892,35.5484,248561.0
2019-02-25 11:30:00,36.02,36.09,35.94,35.98,229777.0,35.5484,35.6175,35.4695,35.509,229777.0
2019-02-25 12:00:00,35.98,36.02,35.89,35.98,160942.0,35.509,35.5484,35.4202,35.509,160942.0
2019-02-25 12:30:00,35.98,36.0,35.88,35.91,223011.0,35.509,35.5287,35.4103,35.4399,223011.0
2019-02-25 13:00:00,35.9,35.97,35.89,35.96,95662.0,35.43,35.4991,35.4202,35.4892,95662.0
2019-02-25 13:30:00,35.96,36.03,35.93,36.01,192309.0,35.4892,35.5583,35.4596,35.5386,192309.0
2019-02-25 14:00:00,36.0,36.05,35.93,35.96,151986.0,35.5287,35.5781,35.4596,35.4892,151986.0
2019-02-25 14:30:00,35.96,35.98,35.88,35.91,188034.0,35.4892,35.509,35.4103,35.4399,188034.0
2019-02-25 15:00:00,35.91,36.04,35.91,36.0,374253.0,35.4399,35.5682,35.4399,35.5287,374253.0
2019-02-25 15:30:00,36.0,36.02,35.84,35.9,1220957.0,35.5287,35.5484,35.3708,35.43,1220957.0
2019-02-26 09:30:00,35.9,36.29,35.75,36.02,706182.0,35.43,35.8149,35.282,35.5484,706182.0
2019-02-26 10:00:00,36.03,36.2,35.98,35.98,430693.0,35.5583,35.7261,35.509,35.509,430693.0
2019-02-26 10:30:00,35.98,36.22,35.97,36.19,484556.0,35.509,35.7458,35.4991,35.7162,484556.0
2019-02-26 11:00:00,36.19,36.63,36.15,36.62,894576.0,35.7162,36.1505,35.6767,36.1406,894576.0
2019-02-26 11:30:00,36.61,36.67,36.48,36.55,370370.0,36.1307,36.1899,36.0024,36.0715,370370.0
2019-02-26 12:00:00,36.56,36.73,36.52,36.7,542436.0,36.0814,36.2492,36.0419,36.2195,542436.0
2019-02-26 12:30:00,36.7,36.72,36.61,36.69,245724.0,36.2195,36.2393,36.1307,36.2097,245724.0
2019-02-26 13:00:00,36.68,36.73,36.56,36.59,265222.0,36.1998,36.2492,36.0814,36.111,265222.0
2019-02-26 13:30:00,36.59,36.61,36.54,36.57,169679.0,36.111,36.1307,36.0616,36.0912,169679.0
2019-02-26 14:00:00,36.56,36.61,36.53,36.55,221272.0,36.0814,36.1307,36.0518,36.0715,221272.0
2019-02-26 14:30:00,36.55,36.6,36.44,36.45,340585.0,36.0715,36.1209,35.963,35.9728,340585.0
2019-02-26 15:00:00,36.45,36.54,36.4,36.4,304834.0,35.9728,36.0616,35.9235,35.9235,304834.0
2019-02-26 15:30:00,36.4,36.47,36.19,36.25,1111820.0,35.9235,35.9926,35.7162,35.7754,1111820.0
2019-02-27 09:30:00,36.11,36.33,35.57,35.66,903534.0,35.6373,35.8544,35.1043,35.1932,903534.0
2019-02-27 10:00:00,35.66,35.71,35.37,35.52,825999.0,35.1932,35.2425,34.907,35.055,825999.0
2019-02-27 10:30:00,35.52,35.57,35.26,35.35,335979.0,35.055,35.1043,34.7984,34.8872,335979.0
2019-02-27 11:00:00,35.35,35.54,35.33,35.49,273187.0,34.8872,35.0747,34.8675,35.0254,273187.0
2019-02-27 11:30:00,35.49,35.58,35.41,35.44,294244.0,35.0254,35.1142,34.9464,34.976,294244.0
2019-02-27 12:00:00,35.45,35.59,35.44,35.51,362779.0,34.9859,35.1241,34.976,35.0451,362779.0
2019-02-27 12:30:00,35.52,35.65,35.47,35.64,228075.0,35.055,35.1833,35.0056,35.1734,228075.0
2019-02-27 13:00:00,35.64,35.83,35.63,35.81,260009.0,35.1734,35.3609,35.1636,35.3412,260009.0
2019-02-27 13:30:00,35.81,35.85,35.74,35.78,166206.0,35.3412,35.3807,35.2721,35.3116,166206.0
2019-02-27 14:00:00,35.79,35.84,35.71,35.78,161353.0,35.3215,35.3708,35.2425,35.3116,161353.0
2019-02-27 14:30:00,35.78,35.87,35.71,35.71,337968.0,35.3116,35.4004,35.2425,35.2425,337968.0
2019-02-27 15:00:00,35.71,35.73,35.64,35.65,244531.0,35.2425,35.2622,35.1734,35.1833,244531.0
2019-02-27 15:30:00,35.66,35.77,35.63,35.69,576051.0,35.1932,35.3017,35.1636,35.2228,576051.0
2019-02-28 09:30:00,35.63,35.84,35.25,35.43,776549.0,35.1636,35.3708,34.7885,34.9662,776549.0
2019-02-28 10:00:00,35.42,35.42,35.16,35.26,481048.0,34.9563,34.9563,34.6997,34.7984,481048.0
2019-02-28 10:30:00,35.26,35.78,35.25,35.77,821150.0,34.7984,35.3116,34.7885,35.3017,821150.0
2019-02-28 11:00:00,35.76,35.89,35.43,35.68,870735.0,35.2919,35.4202,34.9662,35.2129,870735.0
2019-02-28 11:30:00,35.69,35.74,35.5,35.55,472900.0,35.2228,35.2721,35.0353,35.0846,472900.0
2019-02-28 12:00:00,35.56,35.64,35.52,35.55,212745.0,35.0945,35.1734,35.055,35.0846,212745.0
2019-02-28 12:30:00,35.55,35.58,35.46,35.58,173625.0,35.0846,35.1142,34.9958,35.1142,173625.0
2019-02-28 13:00:00,35.58,35.77,35.56,35.7,248108.0,35.1142,35.3017,35.0945,35.2326,248108.0
2019-02-28 13:30:00,35.71,35.76,35.62,35.63,159800.0,35.2425,35.2919,35.1537,35.1636,159800.0
2019-02-28 14:00:00,35.63,35.64,35.56,35.63,145525.0,35.1636,35.1734,35.0945,35.1636,145525.0
2019-02-28 14:30:00,35.63,35.63,35.49,35.5,152485.0,35.1636,35.1636,35.0254,35.0353,152485.0
2019-02-28 15:00:00,35.49,35.56,35.47,35.52,334948.0,35.0254,35.0945,35.0056,35.055,334948.0
2019-02-28 15:30:00,35.52,35.65,35.48,35.65,959860.0,35.055,35.1833,35.0155,35.1833,959860.0
2019-03-01 09:30:00,35.58,35.96,34.95,35.06,1092324.0,35.1142,35.4892,34.4925,34.601,1092324.0
2019-03-01 10:00:00,35.06,35.08,34.41,34.8,989050.0,34.601,34.6208,33.9595,34.3444,989050.0
2019-03-01 10:30:00,34.8,34.92,34.69,34.83,760029.0,34.3444,34.4628,34.2359,34.374,760029.0
2019-03-01 11:00:00,34.84,34.94,34.47,34.62,634090.0,34.3839,34.4826,34.0187,34.1668,634090.0
2019-03-01 11:30:00,34.62,34.66,34.37,34.48,399649.0,34.1668,34.2063,33.92,34.0286,399649.0
2019-03-01 12:00:00,34.48,34.67,34.46,34.63,302354.0,34.0286,34.2161,34.0089,34.1766,302354.0
2019-03-01 12:30:00,34.63,34.78,34.59,34.72,388728.0,34.1766,34.3247,34.1372,34.2655,388728.0
2019-03-01 13:00:00,34.71,34.74,34.58,34.66,218792.0,34.2556,34.2852,34.1273,34.2063,218792.0
2019-03-01 13:30:00,34.66,34.81,34.66,34.74,367398.0,34.2063,34.3543,34.2063,34.2852,367398.0
2019-03-01 14:00:00,34.74,34.92,34.71,34.82,272437.0,34.2852,34.4628,34.2556,34.3642,272437.0
2019-03-01 14:30:00,34.82,34.89,34.75,34.75,252049.0,34.3642,34.4332,34.2951,34.2951,252049.0
2019-03-01 15:00:00,34.75,34.83,34.72,34.74,271005.0,34.2951,34.374,34.2655,34.2852,271005.0
2019-03-01 15:30:00,34.74,34.81,34.63,34.64,1180351.0,34.2852,34.3543,34.1766,34.1865,1180351.0
2019-03-04 09:30:00,34.76,34.89,34.45,34.61,773404.0,34.3049,34.4332,33.999,34.1569,773404.0
2019-03-04 10:00:00,34.6,34.61,34.4,34.46,347624.0,34.147,34.1569,33.9497,34.0089,347624.0
2019-03-04 10:30:00,34.45,34.51,34.33,34.39,365401.0,33.999,34.0582,33.8806,33.9398,365401.0
2019-03-04 11:00:00,34.39,34.41,34.13,34.19,494214.0,33.9398,33.9595,33.6832,33.7424,494214.0
2019-03-04 11:30:00,34.18,34.23,33.85,33.85,470564.0,33.7325,33.7819,33.4069,33.4069,470564.0
2019-03-04 12:00:00,33.84,33.89,33.62,33.81,492607.0,33.397,33.4463,33.1799,33.3674,492607.0
2019-03-04 12:30:00,33.81,33.89,33.69,33.82,214171.0,33.3674,33.4463,33.249,33.3772,214171.0
2019-03-04 13:00:00,33.82,33.82,33.5,33.71,529265.0,33.3772,33.3772,33.0614,33.2687,529265.0
2019-03-04 13:30:00,33.71,33.8,33.66,33.79,228627.0,33.2687,33.3575,33.2193,33.3476,228627.0
2019-03-04 14:00:00,33.79,34.05,33.7,33.99,357535.0,33.3476,33.6042,33.2588,33.545,357535.0
2019-03-04 14:30:00,34.0,34.0,33.87,33.88,258531.0,33.5549,33.5549,33.4266,33.4365,258531.0
2019-03-04 15:00:00,33.89,33.94,33.79,33.85,283154.0,33.4463,33.4957,33.3476,33.4069,283154.0
2019-03-04 15:30:00,33.84,33.84,33.63,33.72,1036623.0,33.397,33.397,33.1897,33.2786,1036623.0
2019-03-05 09:30:00,34.03,34.38,33.45,33.58,952016.0,33.5845,33.9299,33.0121,33.1404,952016.0
2019-03-05 10:00:00,33.58,33.79,33.36,33.42,554921.0,33.1404,33.3476,32.9233,32.9825,554921.0
2019-03-05 10:30:00,33.42,33.5,33.33,33.47,280100.0,32.9825,33.0614,32.8937,33.0318,280100.0
2019-03-05 11:00:00,33.48,33.6,33.26,33.37,575872.0,33.0417,33.1601,32.8246,32.9331,575872.0
2019-03-05 11:30:00,33.36,33.48,33.2,33.26,385751.0,32.9233,33.0417,32.7654,32.8246,385751.0
2019-03-05 12:00:00,33.26,33.37,33.23,33.23,218055.0,32.8246,32.9331,32.795,32.795,218055.0
2019-03-05 12:30:00,33.23,33.38,33.19,33.38,332913.0,32.795,32.943,32.7555,32.943,332913.0
2019-03-05 13:00:00,33.38,33.43,33.28,33.3,265329.0,32.943,32.9924,32.8443,32.8641,265329.0
2019-03-05 13:30:00,33.3,33.4,33.28,33.35,181148.0,32.8641,32.9627,32.8443,32.9134,181148.0
2019-03-05 14:00:00,33.35,33.46,33.32,33.42,345233.0,32.9134,33.022,32.8838,32.9825,345233.0
2019-03-05 14:30:00,33.43,33.44,33.31,33.39,309940.0,32.9924,33.0022,32.8739,32.9529,309940.0
2019-03-05 15:00:00,33.39,33.43,33.28,33.29,342756.0,32.9529,32.9924,32.8443,32.8542,342756.0
2019-03-05 15:30:00,33.29,33.39,33.17,33.22,1272148.0,32.8542,32.9529,32.7358,32.7851,1272148.0
2019-03-06 09:30:00,33.22,33.4,32.94,33.08,692459.0,32.7851,32.9627,32.5088,32.6469,692459.0
2019-03-06 10:00:00,33.07,33.37,32.99,33.32,320553.0,32.6371,32.9331,32.5581,32.8838,320553.0
2019-03-06 10:30:00,33.31,33.42,33.09,33.12,261712.0,32.8739,32.9825,32.6568,32.6864,261712.0
2019-03-06 11:00:00,33.11,33.22,33.03,33.08,247693.0,32.6765,32.7851,32.5976,32.6469,247693.0
2019-03-06 11:30:00,33.08,33.13,32.93,32.97,275875.0,32.6469,32.6963,32.4989,32.5384,275875.0
2019-03-06 12:00:00,32.96,33.0,32.82,32.87,287316.0,32.5285,32.568,32.3903,32.4397,287316.0
2019-03-06 12:30:00,32.87,32.92,32.73,32.77,245714.0,32.4397,32.489,32.3015,32.341,245714.0
2019-03-06 13:00:00,32.77,32.79,32.66,32.68,348840.0,32.341,32.3607,32.2324,32.2522,348840.0
2019-03-06 13:30:00,32.69,32.74,32.61,32.7,282468.0,32.262,32.3114,32.1831,32.2719,282468.0
2019-03-06 14:00:00,32.7,32.81,32.65,32.66,194491.0,32.2719,32.3805,32.2226,32.2324,194491.0
2019-03-06 14:30:00,32.66,32.7,32.6,32.62,239318.0,32.2324,32.2719,32.1732,32.193,239318.0
2019-03-06 15:00:00,32.61,32.66,32.51,32.55,485895.0,32.1831,32.2324,32.0844,32.1239,485895.0
2019-03-06 15:30:00,32.55,32.78,32.52,32.76,1464097.0,32.1239,32.3509,32.0943,32.3311,1464097.0
2019-03-07 09:30:00,32.7,32.7,31.71,31.86,774119.0,32.2719,32.2719,31.2949,31.4429,774119.0
2019-03-07 10:00:00,31.86,32.03,31.61,32.02,725482.0,31.4429,31.6107,31.1962,31.6008,725482.0
2019-03-07 10:30:00,32.02,32.2,31.93,32.16,562464.0,31.6008,31.7785,31.512,31.739,562464.0
2019-03-07 11:00:00,32.16,32.31,31.99,32.29,298371.0,31.739,31.887,31.5712,31.8673,298371.0
2019-03-07 11:30:00,32.29,32.35,32.16,32.2,311352.0,31.8673,31.9265,31.739,31.7785,311352.0
2019-03-07 12:00:00,32.2,32.26,32.18,32.23,181243.0,31.7785,31.8377,31.7587,31.8081,181243.0
2019-03-07 12:30:00,32.22,32.36,32.15,32.33,205207.0,31.7982,31.9364,31.7291,31.9068,205207.0
2019-03-07 13:00:00,32.33,32.33,32.23,32.24,146470.0,31.9068,31.9068,31.8081,31.8179,146470.0
2019-03-07 13:30:00,32.25,32.25,32.0,32.01,214224.0,31.8278,31.8278,31.5811,31.5909,214224.0
2019-03-07 14:00:00,32.01,32.08,31.94,32.06,275729.0,31.5909,31.66,31.5219,31.6403,275729.0
2019-03-07 14:30:00,32.07,32.1,31.92,31.94,368292.0,31.6502,31.6798,31.5021,31.5219,368292.0
2019-03-07 15:00:00,31.94,32.07,31.88,32.0,437096.0,31.5219,31.6502,31.4626,31.5811,437096.0
2019-03-07 15:30:00,32.0,32.25,31.98,32.21,1111080.0,31.5811,31.8278,31.5613,31.7883,1111080.0
2019-03-08 09:30:00,31.88,31.97,31.37,31.95,617585.0,31.4626,31.5515,30.9593,31.5317,617585.0
2019-03-08 10:00:00,31.94,32.04,31.77,32.02,362458.0,31.5219,31.6206,31.3541,31.6008,362458.0
2019-03-08 10:30:00,32.02,32.12,31.81,32.02,302996.0,31.6008,31.6995,31.3936,31.6008,302996.0
2019-03-08 11:00:00,32.01,32.1,31.91,31.94,313888.0,31.5909,31.6798,31.4923,31.5219,313888.0
2019-03-08 11:30:00,31.94,32.01,31.79,31.87,261257.0,31.5219,31.5909,31.3738,31.4528,261257.0
2019-03-08 12:00:00,31.87,31.88,31.75,31.85,223449.0,31.4528,31.4626,31.3343,31.433,223449.0
2019-03-08 12:30:00,31.84,31.87,31.75,31.8,179458.0,31.4232,31.4528,31.3343,31.3837,179458.0
2019-03-08 13:00:00,31.8,31.86,31.77,31.86,157375.0,31.3837,31.4429,31.3541,31.4429,157375.0
2019-03-08 13:30:00,31.86,31.97,31.79,31.94,252574.0,31.4429,31.5515,31.3738,31.5219,252574.0
2019-03-08 14:00:00,31.94,31.97,31.86,31.9,166957.0,31.5219,31.5515,31.4429,31.4824,166957.0
2019-03-08 14:30:00,31.9,32.08,31.89,31.94,255344.0,31.4824,31.66,31.4725,31.5219,255344.0
2019-03-08 15:00:00,31.95,32.02,31.93,31.95,220580.0,31.5317,31.6008,31.512,31.5317,220580.0
2019-03-08 15:30:00,31.94,32.06,31.89,31.9,1868175.0,31.5219,31.6403,31.4725,31.4824,1868175.0
2019-03-11 09:30:00,31.64,32.14,31.57,32.14,592908.0,31.2258,31.7192,31.1567,31.7192,592908.0
2019-03-11 10:00:00,32.14,32.2,32.02,32.09,277692.0,31.7192,31.7785,31.6008,31.6699,277692.0
2019-03-11 10:30:00,32.1,32.27,32.06,32.18,224769.0,31.6798,31.8475,31.6403,31.7587,224769.0
2019-03-11 11:00:00,32.17,32.19,32.09,32.16,237404.0,31.7489,31.7686,31.6699,31.739,237404.0
2019-03-11 11:30:00,32.16,32.17,31.99,32.05,211146.0,31.739,31.7489,31.5712,31.6304,211146.0
2019-03-11 12:00:00,32.05,32.05,31.89,31.94,203397.0,31.6304,31.6304,31.4725,31.5219,203397.0
2019-03-11 12:30:00,31.94,32.06,31.88,32.0,193333.0,31.5219,31.6403,31.4626,31.5811,193333.0
2019-03-11 13:00:00,32.0,32.08,31.99,32.01,168448.0,31.5811,31.66,31.5712,31.5909,168448.0
2019-03-11 13:30:00,32.01,32.1,31.99,32.04,200870.0,31.5909,31.6798,31.5712,31.6206,200870.0
2019-03-11 14:00:00,32.03,32.05,31.96,32.01,173290.0,31.6107,31.6304,31.5416,31.5909,173290.0
2019-03-11 14:30:00,32.01,32.07,31.97,32.05,270466.0,31.5909,31.6502,31.5515,31.6304,270466.0
2019-03-11 15:00:00,32.04,32.19,32.0,32.18,336280.0,31.6206,31.7686,31.5811,31.7587,336280.0
2019-03-11 15:30:00,32.18,32.18,32.0,32.05,1010724.0,31.7587,31.7587,31.5811,31.6304,1010724.0
2019-03-12 09:30:00,32.19,32.19,31.02,31.45,1392586.0,31.7686,31.7686,30.6139,31.0383,1392586.0
2019-03-12 10:00:00,31.46,31.5,31.06,31.24,1031525.0,31.0481,31.0876,30.6534,30.831,1031525.0
2019-03-12 10:30:00,31.23,31.45,31.13,31.35,599179.0,30.8212,31.0383,30.7225,30.9396,599179.0
2019-03-12 11:00:00,31.35,31.41,31.25,31.35,598743.0,30.9396,30.9988,30.8409,30.9396,598743.0
2019-03-12 11:30:00,31.34,31.42,31.3,31.39,496315.0,30.9297,31.0087,30.8902,30.9791,496315.0
2019-03-12 12:00:00,31.39,31.46,31.31,31.39,323186.0,30.9791,31.0481,30.9001,30.9791,323186.0
2019-03-12 12:30:00,31.38,31.48,31.35,31.4,509011.0,30.9692,31.0679,30.9396,30.9889,509011.0
2019-03-12 13:00:00,31.4,31.42,31.31,31.32,341612.0,30.9889,31.0087,30.9001,30.91,341612.0
2019-03-12 13:30:00,31.32,31.59,31.3,31.5,379202.0,30.91,31.1764,30.8902,31.0876,379202.0
2019-03-12 14:00:00,31.5,31.56,31.46,31.48,432459.0,31.0876,31.1468,31.0481,31.0679,432459.0
2019-03-12 14:30:00,31.48,31.49,31.29,31.31,516735.0,31.0679,31.0778,30.8804,30.9001,516735.0
2019-03-12 15:00:00,31.31,31.31,31.17,31.2,629073.0,30.9001,30.9001,30.7619,30.7915,629073.0
2019-03-12 15:30:00,31.2,31.2,30.88,30.92,2444613.0,30.7915,30.7915,30.4757,30.5152,2444613.0
2019-03-13 09:30:00,31.22,31.47,31.08,31.41,899199.0,30.8113,31.058,30.6731,30.9988,899199.0
2019-03-13 10:00:00,31.41,31.6,31.35,31.6,729121.0,30.9988,31.1863,30.9396,31.1863,729121.0
2019-03-13 10:30:00,31.6,31.6,31.46,31.51,272413.0,31.1863,31.1863,31.0481,31.0975,272413.0
2019-03-13 11:00:00,31.51,31.93,31.5,31.78,438205.0,31.0975,31.512,31.0876,31.364,438205.0
2019-03-13 11:30:00,31.78,31.8,31.43,31.61,587026.0,31.364,31.3837,31.0185,31.1962,587026.0
2019-03-13 12:00:00,31.62,31.74,31.57,31.73,301214.0,31.2061,31.3245,31.1567,31.3146,301214.0
2019-03-13 12:30:00,31.73,31.74,31.57,31.64,183384.0,31.3146,31.3245,31.1567,31.2258,183384.0
2019-03-13 13:00:00,31.65,31.74,31.58,31.61,178274.0,31.2357,31.3245,31.1666,31.1962,178274.0
2019-03-13 13:30:00,31.6,31.69,31.53,31.68,193686.0,31.1863,31.2751,31.1172,31.2653,193686.0
2019-03-13 14:00:00,31.68,31.74,31.24,31.25,1001555.0,31.2653,31.3245,30.831,30.8409,1001555.0
2019-03-13 14:30:00,31.26,31.56,31.0,31.44,1217611.0,30.8508,31.1468,30.5942,31.0284,1217611.0
2019-03-13 15:00:00,31.45,31.7,31.41,31.68,760910.0,31.0383,31.285,30.9988,31.2653,760910.0
2019-03-13 15:30:00,31.68,31.87,31.65,31.85,1616001.0,31.2653,31.4528,31.2357,31.433,1616001.0
2019-03-14 09:30:00,31.96,32.47,31.88,32.0,738896.0,31.5416,32.0449,31.4626,31.5811,738896.0
2019-03-14 10:00:00,32.01,32.17,31.95,32.11,305582.0,31.5909,31.7489,31.5317,31.6896,305582.0
2019-03-14 10:30:00,32.11,32.25,32.05,32.1,297994.0,31.6896,31.8278,31.6304,31.6798,297994.0
2019-03-14 11:00:00,32.1,32.18,32.04,32.05,183972.0,31.6798,31.7587,31.6206,31.6304,183972.0
2019-03-14 11:30:00,32.04,32.05,31.88,31.95,192553.0,31.6206,31.6304,31.4626,31.5317,192553.0
2019-03-14 12:00:00,31.95,32.12,31.95,32.09,214351.0,31.5317,31.6995,31.5317,31.6699,214351.0
2019-03-14 12:30:00,32.09,32.11,32.01,32.04,166613.0,31.6699,31.6896,31.5909,31.6206,166613.0
2019-03-14 13:00:00,32.03,32.04,31.93,31.95,139659.0,31.6107,31.6206,31.512,31.5317,139659.0
2019-03-14 13:30:00,31.96,31.99,31.89,31.94,196011.0,31.5416,31.5712,31.4725,31.5219,196011.0
2019-03-14 14:00:00,31.95,31.98,31.9,31.98,168779.0,31.5317,31.5613,31.4824,31.5613,168779.0
2019-03-14 14:30:00,31.98,32.03,31.95,32.02,279130.0,31.5613,31.6107,31.5317,31.6008,279130.0
2019-03-14 15:00:00,32.02,32.07,31.97,32.05,222940.0,31.6008,31.6502,31.5515,31.6304,222940.0
2019-03-14 15:30:00,32.05,32.17,31.95,32.16,1084305.0,31.6304,31.7489,31.5317,31.739,1084305.0
2019-03-15 09:30:00,32.34,32.35,32.01,32.06,1177545.0,31.9166,31.9265,31.5909,31.6403,1177545.0
2019-03-15 10:00:00,32.06,32.08,31.82,32.0,601994.0,31.6403,31.66,31.4034,31.5811,601994.0
2019-03-15 10:30:00,32.01,32.05,31.76,31.84,448524.0,31.5909,31.6304,31.3442,31.4232,448524.0
2019-03-15 11:00:00,31.84,32.06,31.78,31.94,416937.0,31.4232,31.6403,31.364,31.5219,416937.0
2019-03-15 11:30:00,31.94,32.0,31.86,31.91,217665.0,31.5219,31.5811,31.4429,31.4923,217665.0
2019-03-15 12:00:00,31.91,31.96,31.87,31.88,383063.0,31.4923,31.5416,31.4528,31.4626,383063.0
2019-03-15 12:30:00,31.88,31.97,31.85,31.91,291895.0,31.4626,31.5515,31.433,31.4923,291895.0
2019-03-15 13:00:00,31.91,31.92,31.83,31.86,197660.0,31.4923,31.5021,31.4133,31.4429,197660.0
2019-03-15 13:30:00,31.86,31.89,31.79,31.82,260918.0,31.4429,31.4725,31.3738,31.4034,260918.0
2019-03-15 14:00:00,31.81,31.84,31.65,31.67,372216.0,31.3936,31.4232,31.2357,31.2554,372216.0
2019-03-15 14:30:00,31.66,31.74,31.55,31.6,290327.0,31.2455,31.3245,31.137,31.1863,290327.0
2019-03-15 15:00:00,31.6,31.63,31.55,31.58,406893.0,31.1863,31.2159,31.137,31.1666,406893.0
2019-03-15 15:30:00,31.58,31.6,31.41,31.43,1821091.0,31.1666,31.1863,30.9988,31.0185,1821091.0
2019-03-18 09:30:00,31.5,31.58,31.32,31.37,438574.0,31.0876,31.1666,30.91,30.9593,438574.0
2019-03-18 10:00:00,31.38,31.46,31.15,31.19,477618.0,30.9692,31.0481,30.7422,30.7817,477618.0
2019-03-18 10:30:00,31.2,31.39,31.17,31.38,466847.0,30.7915,30.9791,30.7619,30.9692,466847.0
2019-03-18 11:00:00,31.38,31.4,31.08,31.13,407312.0,30.9692,30.9889,30.6731,30.7225,407312.0
2019-03-18 11:30:00,31.13,31.18,31.05,31.12,284160.0,30.7225,30.7718,30.6435,30.7126,284160.0
2019-03-18 12:00:00,31.13,31.2,31.03,31.2,239180.0,30.7225,30.7915,30.6238,30.7915,239180.0
2019-03-18 12:30:00,31.19,31.33,31.17,31.3,244338.0,30.7817,30.9198,30.7619,30.8902,244338.0
2019-03-18 13:00:00,31.3,31.37,31.29,31.31,239267.0,30.8902,30.9593,30.8804,30.9001,239267.0
2019-03-18 13:30:00,31.31,31.32,31.22,31.29,163249.0,30.9001,30.91,30.8113,30.8804,163249.0
2019-03-18 14:00:00,31.29,31.33,31.26,31.31,143654.0,30.8804,30.9198,30.8508,30.9001,143654.0
2019-03-18 14:30:00,31.32,31.37,31.29,31.31,192439.0,30.91,30.9593,30.8804,30.9001,192439.0
2019-03-18 15:00:00,31.31,31.34,31.22,31.24,194648.0,30.9001,30.9297,30.8113,30.831,194648.0
2019-03-18 15:30:00,31.25,31.4,31.23,31.39,1007498.0,30.8409,30.9889,30.8212,30.9791,1007498.0
2019-03-19 09:30:00,31.5,32.06,31.5,31.77,602062.0,31.0876,31.6403,31.0876,31.3541,602062.0
2019-03-19 10:00:00,31.78,31.98,31.76,31.85,380010.0,31.364,31.5613,31.3442,31.433,380010.0
2019-03-19 10:30:00,31.85,32.03,31.82,31.88,428503.0,31.433,31.6107,31.4034,31.4626,428503.0
2019-03-19 11:00:00,31.88,31.92,31.84,31.85,243628.0,31.4626,31.5021,31.4232,31.433,243628.0
2019-03-19 11:30:00,31.85,32.01,31.84,31.98,234305.0,31.433,31.5909,31.4232,31.5613,234305.0
2019-03-19 12:00:00,31.99,32.12,31.93,32.0,371058.0,31.5712,31.6995,31.512,31.5811,371058.0
2019-03-19 12:30:00,32.01,32.03,31.83,31.97,244292.0,31.5909,31.6107,31.4133,31.5515,244292.0
2019-03-19 13:00:00,31.98,31.98,31.88,31.89,101377.0,31.5613,31.5613,31.4626,31.4725,101377.0
2019-03-19 13:30:00,31.89,31.93,31.87,31.87,256368.0,31.4725,31.512,31.4528,31.4528,256368.0
2019-03-19 14:00:00,31.88,31.93,31.83,31.87,171717.0,31.4626,31.512,31.4133,31.4528,171717.0
2019-03-19 14:30:00,31.87,31.89,31.66,31.68,269370.0,31.4528,31.4725,31.2455,31.2653,269370.0
2019-03-19 15:00:00,31.68,31.75,31.53,31.56,273434.0,31.2653,31.3343,31.1172,31.1468,273434.0
2019-03-19 15:30:00,31.57,31.6,31.38,31.6,1133078.0,31.1567,31.1863,30.9692,31.1863,1133078.0
2019-03-20 09:30:00,31.53,31.55,31.25,31.28,569382.0,31.1172,31.137,30.8409,30.8705,569382.0
2019-03-20 10:00:00,31.27,31.27,30.77,30.86,688036.0,30.8606,30.8606,30.3672,30.456,688036.0
2019-03-20 10:30:00,30.87,31.03,30.81,31.02,425189.0,30.4659,30.6238,30.4067,30.6139,425189.0
2019-03-20 11:00:00,31.02,31.08,30.91,30.92,241063.0,30.6139,30.6731,30.5053,30.5152,241063.0
2019-03-20 11:30:00,30.92,30.96,30.84,30.93,390600.0,30.5152,30.5547,30.4363,30.5251,390600.0
2019-03-20 12:00:00,30.93,31.01,30.9,30.97,218850.0,30.5251,30.604,30.4955,30.5646,218850.0
2019-03-20 12:30:00,30.97,30.98,30.85,30.96,225475.0,30.5646,30.5744,30.4461,30.5547,225475.0
2019-03-20 13:00:00,30.96,31.07,30.95,31.02,175424.0,30.5547,30.6633,30.5448,30.6139,175424.0
2019-03-20 13:30:00,31.03,31.08,31.02,31.08,157816.0,30.6238,30.6731,30.6139,30.6731,157816.0
2019-03-20 14:00:00,31.1,31.28,31.1,31.18,335801.0,30.6929,30.8705,30.6929,30.7718,335801.0
2019-03-20 14:30:00,31.18,31.35,31.12,31.26,268320.0,30.7718,30.9396,30.7126,30.8508,268320.0
2019-03-20 15:00:00,31.26,31.29,31.12,31.13,272810.0,30.8508,30.8804,30.7126,30.7225,272810.0
2019-03-20 15:30:00,31.13,31.15,30.94,30.96,791263.0,30.7225,30.7422,30.535,30.5547,791263.0
2019-03-21 09:30:00,30.89,31.11,30.82,31.06,468049.0,30.4856,30.7027,30.4165,30.6534,468049.0
2019-03-21 10:00:00,31.05,31.15,30.93,30.97,356436.0,30.6435,30.7422,30.5251,30.5646,356436.0
2019-03-21 10:30:00,30.96,31.06,30.79,30.89,385357.0,30.5547,30.6534,30.3869,30.4856,385357.0
2019-03-21 11:00:00,30.9,31.29,30.89,31.27,500669.0,30.4955,30.8804,30.4856,30.8606,500669.0
2019-03-21 11:30:00,31.27,31.48,31.25,31.47,514015.0,30.8606,31.0679,30.8409,31.058,514015.0
2019-03-21 12:00:00,31.48,31.49,31.31,31.34,322019.0,31.0679,31.0778,30.9001,30.9297,322019.0
2019-03-21 12:30:00,31.34,31.38,31.29,31.31,164362.0,30.9297,30.9692,30.8804,30.9001,164362.0
2019-03-21 13:00:00,31.3,31.4,31.27,31.36,152408.0,30.8902,30.9889,30.8606,30.9495,152408.0
2019-03-21 13:30:00,31.36,31.39,31.23,31.33,396170.0,30.9495,30.9791,30.8212,30.9198,396170.0
2019-03-21 14:00:00,31.33,31.49,31.31,31.48,214473.0,30.9198,31.0778,30.9001,31.0679,214473.0
2019-03-21 14:30:00,31.49,31.77,31.47,31.61,422949.0,31.0778,31.3541,31.058,31.1962,422949.0
2019-03-21 15:00:00,31.61,31.71,31.51,31.57,296066.0,31.1962,31.2949,31.0975,31.1567,296066.0
2019-03-21 15:30:00,31.57,31.57,31.43,31.46,636415.0,31.1567,31.1567,31.0185,31.0481,636415.0
2019-03-22 09:30:00,31.32,31.44,30.82,30.91,665736.0,30.91,31.0284,30.4165,30.5053,665736.0
2019-03-22 10:00:00,30.9,30.94,30.74,30.86,581863.0,30.4955,30.535,30.3376,30.456,581863.0
2019-03-22 10:30:00,30.87,31.02,30.79,30.94,602311.0,30.4659,30.6139,30.3869,30.535,602311.0
2019-03-22 11:00:00,30.94,31.0,30.79,30.87,385193.0,30.535,30.5942,30.3869,30.4659,385193.0
2019-03-22 11:30:00,30.86,30.89,30.66,30.67,474498.0,30.456,30.4856,30.2586,30.2685,474498.0
2019-03-22 12:00:00,30.67,30.86,30.65,30.77,315733.0,30.2685,30.456,30.2487,30.3672,315733.0
2019-03-22 12:30:00,30.77,31.04,30.75,31.03,368206.0,30.3672,30.6336,30.3474,30.6238,368206.0
2019-03-22 13:00:00,31.03,31.08,30.87,30.94,284707.0,30.6238,30.6731,30.4659,30.535,284707.0
2019-03-22 13:30:00,30.94,31.02,30.87,30.89,226831.0,30.535,30.6139,30.4659,30.4856,226831.0
2019-03-22 14:00:00,30.9,30.98,30.84,30.89,290197.0,30.4955,30.5744,30.4363,30.4856,290197.0
2019-03-22 14:30:00,30.89,30.9,30.75,30.89,302545.0,30.4856,30.4955,30.3474,30.4856,302545.0
2019-03-22 15:00:00,30.89,30.95,30.71,30.71,319401.0,30.4856,30.5448,30.308,30.308,319401.0
2019-03-22 15:30:00,30.71,30.72,30.53,30.58,1102900.0,30.308,30.3178,30.1303,30.1797,1102900.0
2019-03-25 09:30:00,30.53,30.64,30.29,30.35,719878.0,30.1303,30.2389,29.8935,29.9527,719878.0
2019-03-25 10:00:00,30.34,30.44,30.16,30.44,478622.0,29.9428,30.0415,29.7652,30.0415,478622.0
2019-03-25 10:30:00,30.44,30.55,30.35,30.4,474025.0,30.0415,30.1501,29.9527,30.002,474025.0
2019-03-25 11:00:00,30.4,30.72,30.4,30.7,233371.0,30.002,30.3178,30.002,30.2981,233371.0
2019-03-25 11:30:00,30.69,30.69,30.43,30.46,184641.0,30.2882,30.2882,30.0316,30.0612,184641.0
2019-03-25 12:00:00,30.46,30.6,30.42,30.54,168858.0,30.0612,30.1994,30.0218,30.1402,168858.0
2019-03-25 12:30:00,30.54,30.56,30.31,30.43,231445.0,30.1402,30.1599,29.9132,30.0316,231445.0
2019-03-25 13:00:00,30.45,30.51,30.4,30.42,139227.0,30.0514,30.1106,30.002,30.0218,139227.0
2019-03-25 13:30:00,30.41,30.43,30.33,30.37,158073.0,30.0119,30.0316,29.9329,29.9724,158073.0
2019-03-25 14:00:00,30.37,30.39,30.21,30.22,264452.0,29.9724,29.9922,29.8145,29.8244,264452.0
2019-03-25 14:30:00,30.23,30.38,30.22,30.34,190236.0,29.8342,29.9823,29.8244,29.9428,190236.0
2019-03-25 15:00:00,30.34,30.38,30.27,30.3,242594.0,29.9428,29.9823,29.8737,29.9033,242594.0
2019-03-25 15:30:00,30.29,30.34,30.17,30.21,678894.0,29.8935,29.9428,29.775,29.8145,678894.0
2019-03-26 09:30:00,30.51,30.62,30.16,30.39,590924.0,30.1106,30.2191,29.7652,29.9922,590924.0
2019-03-26 10:00:00,30.38,30.61,30.26,30.38,393580.0,29.9823,30.2093,29.8639,29.9823,393580.0
2019-03-26 10:30:00,30.38,30.55,30.31,30.55,184376.0,29.9823,30.1501,29.9132,30.1501,184376.0
2019-03-26 11:00:00,30.55,30.58,30.34,30.4,197759.0,30.1501,30.1797,29.9428,30.002,197759.0
2019-03-26 11:30:00,30.39,30.4,30.25,30.33,204213.0,29.9922,30.002,29.854,29.9329,204213.0
2019-03-26 12:00:00,30.33,30.38,30.28,30.32,156529.0,29.9329,29.9823,29.8836,29.9231,156529.0
2019-03-26 12:30:00,30.32,30.36,30.17,30.21,205510.0,29.9231,29.9625,29.775,29.8145,205510.0
2019-03-26 13:00:00,30.21,30.26,30.15,30.16,186453.0,29.8145,29.8639,29.7553,29.7652,186453.0
2019-03-26 13:30:00,30.17,30.18,30.0,30.02,286269.0,29.775,29.7849,29.6073,29.627,286269.0
2019-03-26 14:00:00,30.01,30.13,29.97,30.1,337307.0,29.6171,29.7356,29.5777,29.7059,337307.0
2019-03-26 14:30:00,30.1,30.25,30.07,30.24,168994.0,29.7059,29.854,29.6763,29.8441,168994.0
2019-03-26 15:00:00,30.23,30.28,30.16,30.2,204038.0,29.8342,29.8836,29.7652,29.8046,204038.0
2019-03-26 15:30:00,30.2,30.24,30.1,30.21,661233.0,29.8046,29.8441,29.7059,29.8145,661233.0
2019-03-27 09:30:00,30.25,31.11,30.15,30.95,887254.0,29.854,30.7027,29.7553,30.5448,887254.0
2019-03-27 10:00:00,30.95,31.01,30.74,30.86,551272.0,30.5448,30.604,30.3376,30.456,551272.0
2019-03-27 10:30:00,30.86,30.88,30.48,30.57,309203.0,30.456,30.4757,30.081,30.1698,309203.0
2019-03-27 11:00:00,30.57,30.78,30.54,30.71,292621.0,30.1698,30.377,30.1402,30.308,292621.0
2019-03-27 11:30:00,30.7,30.73,30.58,30.67,434160.0,30.2981,30.3277,30.1797,30.2685,434160.0
2019-03-27 12:00:00,30.67,31.0,30.63,31.0,259747.0,30.2685,30.5942,30.229,30.5942,259747.0
2019-03-27 12:30:00,30.99,31.05,30.93,30.93,242949.0,30.5843,30.6435,30.5251,30.5251,242949.0
2019-03-27 13:00:00,30.93,31.01,30.83,30.93,253354.0,30.5251,30.604,30.4264,30.5251,253354.0
2019-03-27 13:30:00,30.94,31.02,30.91,31.0,138616.0,30.535,30.6139,30.5053,30.5942,138616.0
2019-03-27 14:00:00,31.01,31.2,31.0,31.05,466945.0,30.604,30.7915,30.5942,30.6435,466945.0
2019-03-27 14:30:00,31.05,31.11,30.95,31.0,308279.0,30.6435,30.7027,30.5448,30.5942,308279.0
2019-03-27 15:00:00,31.0,31.15,30.99,31.13,269513.0,30.5942,30.7422,30.5843,30.7225,269513.0
2019-03-27 15:30:00,31.14,31.2,30.91,30.95,979840.0,30.7323,30.7915,30.5053,30.5448,979840.0
2019-03-28 09:30:00,31.01,31.37,30.98,31.08,536080.0,30.604,30.9593,30.5744,30.6731,536080.0
2019-03-28 10:00:00,31.09,31.27,31.05,31.06,327161.0,30.683,30.8606,30.6435,30.6534,327161.0
2019-03-28 10:30:00,31.08,31.11,30.82,30.84,456352.0,30.6731,30.7027,30.4165,30.4363,456352.0
2019-03-28 11:00:00,30.84,30.86,30.7,30.72,806499.0,30.4363,30.456,30.2981,30.3178,806499.0
2019-03-28 11:30:00,30.73,30.79,30.65,30.69,878793.0,30.3277,30.3869,30.2487,30.2882,878793.0
2019-03-28 12:00:00,30.69,30.69,30.44,30.51,334410.0,30.2882,30.2882,30.0415,30.1106,334410.0
2019-03-28 12:30:00,30.51,30.76,30.45,30.74,253802.0,30.1106,30.3573,30.0514,30.3376,253802.0
2019-03-28 13:00:00,30.74,30.81,30.7,30.81,167257.0,30.3376,30.4067,30.2981,30.4067,167257.0
2019-03-28 13:30:00,30.82,30.85,30.75,30.79,177249.0,30.4165,30.4461,30.3474,30.3869,177249.0
2019-03-28 14:00:00,30.79,30.97,30.77,30.87,496079.0,30.3869,30.5646,30.3672,30.4659,496079.0
2019-03-28 14:30:00,30.86,30.91,30.8,30.86,238028.0,30.456,30.5053,30.3968,30.456,238028.0
2019-03-28 15:00:00,30.86,31.0,30.84,30.93,331305.0,30.456,30.5942,30.4363,30.5251,331305.0
2019-03-28 15:30:00,30.93,30.94,30.85,30.9,685646.0,30.5251,30.535,30.4461,30.4955,685646.0
2019-03-29 09:30:00,31.12,31.22,30.83,31.2,522514.0,30.7126,30.8113,30.4264,30.7915,522514.0
2019-03-29 10:00:00,31.21,31.38,31.21,31.32,424775.0,30.8014,30.9692,30.8014,30.91,424775.0
2019-03-29 10:30:00,31.32,31.47,31.29,31.39,318742.0,30.91,31.058,30.8804,30.9791,318742.0
2019-03-29 11:00:00,31.39,31.46,31.32,31.41,237981.0,30.9791,31.0481,30.91,30.9988,237981.0
2019-03-29 11:30:00,31.41,31.52,31.39,31.47,317023.0,30.9988,31.1074,30.9791,31.058,317023.0
2019-03-29 12:00:00,31.47,31.47,31.24,31.31,258434.0,31.058,31.058,30.831,30.9001,258434.0
2019-03-29 12:30:00,31.32,31.41,31.31,31.39,112785.0,30.91,30.9988,30.9001,30.9791,112785.0
2019-03-29 13:00:00,31.39,31.39,31.31,31.34,129209.0,30.9791,30.9791,30.9001,30.9297,129209.0
2019-03-29 13:30:00,31.34,31.52,31.33,31.48,343038.0,30.9297,31.1074,30.9198,31.0679,343038.0
2019-03-29 14:00:00,31.49,31.59,31.45,31.54,272020.0,31.0778,31.1764,31.0383,31.1271,272020.0
2019-03-29 14:30:00,31.54,31.79,31.53,31.78,438364.0,31.1271,31.3738,31.1172,31.364,438364.0
2019-03-29 15:00:00,31.78,31.86,31.74,31.85,601779.0,31.364,31.4429,31.3245,31.433,601779.0
2019-03-29 15:30:00,31.85,31.89,31.74,31.76,1698764.0,31.433,31.4725,31.3245,31.3442,1698764.0
2019-04-01 09:30:00,32.01,32.34,31.7,32.29,1002629.0,31.5909,31.9166,31.285,31.8673,1002629.0
2019-04-01 10:00:00,32.29,32.73,32.29,32.7,1073385.0,31.8673,32.3015,31.8673,32.2719,1073385.0
2019-04-01 10:30:00,32.7,32.72,32.4,32.48,570080.0,32.2719,32.2917,31.9758,32.0548,570080.0
2019-04-01 11:00:00,32.48,32.55,32.28,32.32,594116.0,32.0548,32.1239,31.8574,31.8969,594116.0
2019-04-01 11:30:00,32.32,32.37,32.16,32.25,329394.0,31.8969,31.9462,31.739,31.8278,329394.0
2019-04-01 12:00:00,32.26,32.3,32.16,32.2,252820.0,31.8377,31.8771,31.739,31.7785,252820.0
2019-04-01 12:30:00,32.19,32.39,32.18,32.38,230757.0,31.7686,31.966,31.7587,31.9561,230757.0
2019-04-01 13:00:00,32.38,32.46,32.3,32.35,338900.0,31.9561,32.0351,31.8771,31.9265,338900.0
2019-04-01 13:30:00,32.35,32.53,32.32,32.45,275680.0,31.9265,32.1041,31.8969,32.0252,275680.0
2019-04-01 14:00:00,32.45,32.57,32.45,32.46,244011.0,32.0252,32.1436,32.0252,32.0351,244011.0
2019-04-01 14:30:00,32.47,32.51,32.39,32.45,229889.0,32.0449,32.0844,31.966,32.0252,229889.0
2019-04-01 15:00:00,32.44,32.54,32.43,32.49,284491.0,32.0153,32.114,32.0054,32.0647,284491.0
2019-04-01 15:30:00,32.48,32.49,32.33,32.35,987606.0,32.0548,32.0647,31.9068,31.9265,987606.0
2019-04-02 09:30:00,33.04,33.42,32.46,33.08,2333153.0,32.6075,32.9825,32.0351,32.6469,2333153.0
2019-04-02 10:00:00,33.07,33.14,32.89,33.13,802907.0,32.6371,32.7062,32.4594,32.6963,802907.0
2019-04-02 10:30:00,33.12,33.16,32.86,32.95,931194.0,32.6864,32.7259,32.4298,32.5186,931194.0
2019-04-02 11:00:00,32.95,33.23,32.87,33.19,686603.0,32.5186,32.795,32.4397,32.7555,686603.0
2019-04-02 11:30:00,33.18,33.47,33.14,33.38,1015571.0,32.7456,33.0318,32.7062,32.943,1015571.0
2019-04-02 12:00:00,33.38,33.4,33.09,33.13,489002.0,32.943,32.9627,32.6568,32.6963,489002.0
2019-04-02 12:30:00,33.12,33.16,33.05,33.11,283787.0,32.6864,32.7259,32.6173,32.6765,283787.0
2019-04-02 13:00:00,33.11,33.2,33.02,33.19,309738.0,32.6765,32.7654,32.5877,32.7555,309738.0
2019-04-02 13:30:00,33.18,33.26,33.08,33.14,285673.0,32.7456,32.8246,32.6469,32.7062,285673.0
2019-04-02 14:00:00,33.13,33.16,33.01,33.02,169629.0,32.6963,32.7259,32.5779,32.5877,169629.0
2019-04-02 14:30:00,33.02,33.03,32.93,32.95,263406.0,32.5877,32.5976,32.4989,32.5186,263406.0
2019-04-02 15:00:00,32.95,33.01,32.91,32.97,245914.0,32.5186,32.5779,32.4792,32.5384,245914.0
2019-04-02 15:30:00,32.97,33.09,32.93,33.0,879902.0,32.5384,32.6568,32.4989,32.568,879902.0
2019-04-03 09:30:00,33.22,33.8,33.21,33.51,1436663.0,32.7851,33.3575,32.7752,33.0713,1436663.0
2019-04-03 10:00:00,33.5,33.67,33.41,33.55,881845.0,33.0614,33.2292,32.9726,33.1108,881845.0
2019-04-03 10:30:00,33.56,33.78,33.49,33.66,516086.0,33.1207,33.3378,33.0516,33.2193,516086.0
2019-04-03 11:00:00,33.66,33.7,33.47,33.62,444777.0,33.2193,33.2588,33.0318,33.1799,444777.0
2019-04-03 11:30:00,33.62,33.69,33.52,33.66,364103.0,33.1799,33.249,33.0812,33.2193,364103.0
2019-04-03 12:00:00,33.66,33.86,33.62,33.83,560932.0,33.2193,33.4167,33.1799,33.3871,560932.0
2019-04-03 12:30:00,33.82,33.99,33.78,33.9,1446544.0,33.3772,33.545,33.3378,33.4562,1446544.0
2019-04-03 13:00:00,33.91,33.96,33.85,33.88,569648.0,33.4661,33.5154,33.4069,33.4365,569648.0
2019-04-03 13:30:00,33.88,33.91,33.63,33.64,478900.0,33.4365,33.4661,33.1897,33.1996,478900.0
2019-04-03 14:00:00,33.63,33.75,33.59,33.7,316899.0,33.1897,33.3082,33.1503,33.2588,316899.0
2019-04-03 14:30:00,33.7,33.79,33.65,33.73,284165.0,33.2588,33.3476,33.2095,33.2884,284165.0
2019-04-03 15:00:00,33.72,33.8,33.56,33.72,423700.0,33.2786,33.3575,33.1207,33.2786,423700.0
2019-04-03 15:30:00,33.72,33.78,33.67,33.71,959475.0,33.2786,33.3378,33.2292,33.2687,959475.0
2019-04-04 09:30:00,33.96,34.12,33.35,33.79,1201249.0,33.5154,33.6733,32.9134,33.3476,1201249.0
2019-04-04 10:00:00,33.8,33.99,33.76,33.84,508737.0,33.3575,33.545,33.318,33.397,508737.0
2019-04-04 10:30:00,33.84,34.05,33.79,34.03,441654.0,33.397,33.6042,33.3476,33.5845,441654.0
2019-04-04 11:00:00,34.04,34.08,33.86,34.07,384383.0,33.5944,33.6338,33.4167,33.624,384383.0
2019-04-04 11:30:00,34.07,34.08,33.86,33.89,259826.0,33.624,33.6338,33.4167,33.4463,259826.0
2019-04-04 12:00:00,33.89,33.94,33.81,33.87,353392.0,33.4463,33.4957,33.3674,33.4266,353392.0
2019-04-04 12:30:00,33.87,33.97,33.85,33.91,135526.0,33.4266,33.5253,33.4069,33.4661,135526.0
2019-04-04 13:00:00,33.92,33.94,33.86,33.91,82597.0,33.4759,33.4957,33.4167,33.4661,82597.0
2019-04-04 13:30:00,33.92,33.98,33.9,33.94,198527.0,33.4759,33.5352,33.4562,33.4957,198527.0
2019-04-04 14:00:00,33.94,34.04,33.92,33.98,243911.0,33.4957,33.5944,33.4759,33.5352,243911.0
2019-04-04 14:30:00,33.97,33.99,33.82,33.82,228096.0,33.5253,33.545,33.3772,33.3772,228096.0
2019-04-04 15:00:00,33.83,33.88,33.79,33.83,249025.0,33.3871,33.4365,33.3476,33.3871,249025.0
2019-04-04 15:30:00,33.83,33.94,33.81,33.93,953239.0,33.3871,33.4957,33.3674,33.4858,953239.0
2019-04-05 09:30:00,33.97,34.4,33.88,34.07,681746.0,33.5253,33.9497,33.4365,33.624,681746.0
2019-04-05 10:00:00,34.07,34.24,33.96,34.23,340249.0,33.624,33.7918,33.5154,33.7819,340249.0
2019-04-05 10:30:00,34.23,34.3,34.17,34.19,299882.0,33.7819,33.851,33.7227,33.7424,299882.0
2019-04-05 11:00:00,34.2,34.34,34.17,34.28,335116.0,33.7523,33.8904,33.7227,33.8312,335116.0
2019-04-05 11:30:00,34.29,34.33,34.22,34.27,248407.0,33.8411,33.8806,33.772,33.8214,248407.0
2019-04-05 12:00:00,34.27,34.32,34.24,34.25,183227.0,33.8214,33.8707,33.7918,33.8016,183227.0
2019-04-05 12:30:00,34.25,34.27,34.11,34.22,264243.0,33.8016,33.8214,33.6635,33.772,264243.0
2019-04-05 13:00:00,34.22,34.22,34.14,34.16,168278.0,33.772,33.772,33.6931,33.7128,168278.0
2019-04-05 13:30:00,34.16,34.24,34.14,34.2,110422.0,33.7128,33.7918,33.6931,33.7523,110422.0
2019-04-05 14:00:00,34.2,34.21,34.09,34.12,228004.0,33.7523,33.7621,33.6437,33.6733,228004.0
2019-04-05 14:30:00,34.12,34.13,34.04,34.08,199277.0,33.6733,33.6832,33.5944,33.6338,199277.0
2019-04-05 15:00:00,34.08,34.08,33.98,34.01,304300.0,33.6338,33.6338,33.5352,33.5648,304300.0
2019-04-05 15:30:00,34.02,34.13,33.97,34.06,958131.0,33.5746,33.6832,33.5253,33.6141,958131.0
2019-04-08 09:30:00,33.64,33.85,33.44,33.8,799528.0,33.1996,33.4069,33.0022,33.3575,799528.0
2019-04-08 10:00:00,33.81,33.96,33.74,33.8,388945.0,33.3674,33.5154,33.2983,33.3575,388945.0
2019-04-08 10:30:00,33.8,33.88,33.64,33.69,375587.0,33.3575,33.4365,33.1996,33.249,375587.0
2019-04-08 11:00:00,33.68,33.7,33.53,33.56,485251.0,33.2391,33.2588,33.091,33.1207,485251.0
2019-04-08 11:30:00,33.56,33.74,33.55,33.6,315879.0,33.1207,33.2983,33.1108,33.1601,315879.0
2019-04-08 12:00:00,33.61,33.62,33.51,33.58,203630.0,33.17,33.1799,33.0713,33.1404,203630.0
2019-04-08 12:30:00,33.57,33.59,33.47,33.5,227426.0,33.1305,33.1503,33.0318,33.0614,227426.0
2019-04-08 13:00:00,33.5,33.56,33.5,33.51,154887.0,33.0614,33.1207,33.0614,33.0713,154887.0
2019-04-08 13:30:00,33.51,33.57,33.46,33.54,178794.0,33.0713,33.1305,33.022,33.1009,178794.0
2019-04-08 14:00:00,33.54,33.72,33.53,33.66,246870.0,33.1009,33.2786,33.091,33.2193,246870.0
2019-04-08 14:30:00,33.66,33.7,33.61,33.65,209206.0,33.2193,33.2588,33.17,33.2095,209206.0
2019-04-08 15:00:00,33.64,33.75,33.62,33.73,260935.0,33.1996,33.3082,33.1799,33.2884,260935.0
2019-04-08 15:30:00,33.72,33.95,33.71,33.88,1057172.0,33.2786,33.5055,33.2687,33.4365,1057172.0
2019-04-09 09:30:00,33.37,33.5,32.78,32.8,1786568.0,32.9331,33.0614,32.3509,32.3706,1786568.0
2019-04-09 10:00:00,32.8,32.95,32.6,32.89,915191.0,32.3706,32.5186,32.1732,32.4594,915191.0
2019-04-09 10:30:00,32.89,33.0,32.8,32.94,506209.0,32.4594,32.568,32.3706,32.5088,506209.0
2019-04-09 11:00:00,32.94,33.11,32.94,33.05,487923.0,32.5088,32.6765,32.5088,32.6173,487923.0
2019-04-09 11:30:00,33.05,33.2,33.05,33.17,361451.0,32.6173,32.7654,32.6173,32.7358,361451.0
2019-04-09 12:00:00,33.17,33.31,33.14,33.21,291572.0,32.7358,32.8739,32.7062,32.7752,291572.0
2019-04-09 12:30:00,33.21,33.29,33.17,33.23,265591.0,32.7752,32.8542,32.7358,32.795,265591.0
2019-04-09 13:00:00,33.23,33.27,33.17,33.26,273109.0,32.795,32.8344,32.7358,32.8246,273109.0
2019-04-09 13:30:00,33.26,33.4,33.22,33.36,252139.0,32.8246,32.9627,32.7851,32.9233,252139.0
2019-04-09 14:00:00,33.35,33.52,33.32,33.47,202480.0,32.9134,33.0812,32.8838,33.0318,202480.0
2019-04-09 14:30:00,33.46,33.47,33.27,33.3,195430.0,33.022,33.0318,32.8344,32.8641,195430.0
2019-04-09 15:00:00,33.31,33.37,33.22,33.26,255841.0,32.8739,32.9331,32.7851,32.8246,255841.0
2019-04-09 15:30:00,33.26,33.33,33.16,33.33,1012287.0,32.8246,32.8937,32.7259,32.8937,1012287.0
2019-04-10 09:30:00,33.76,33.92,33.33,33.54,808572.0,33.318,33.4759,32.8937,33.1009,808572.0
2019-04-10 10:00:00,33.53,33.7,33.09,33.24,611611.0,33.091,33.2588,32.6568,32.8048,611611.0
2019-04-10 10:30:00,33.24,33.46,33.21,33.45,493905.0,32.8048,33.022,32.7752,33.0121,493905.0
2019-04-10 11:00:00,33.45,33.68,33.42,33.67,389471.0,33.0121,33.2391,32.9825,33.2292,389471.0
2019-04-10 11:30:00,33.68,33.84,33.66,33.77,364104.0,33.2391,33.397,33.2193,33.3279,364104.0
2019-04-10 12:00:00,33.78,34.07,33.76,34.07,567018.0,33.3378,33.624,33.318,33.624,567018.0
2019-04-10 12:30:00,34.07,34.07,33.76,33.8,335731.0,33.624,33.624,33.318,33.3575,335731.0
2019-04-10 13:00:00,33.8,33.87,33.74,33.83,225640.0,33.3575,33.4266,33.2983,33.3871,225640.0
2019-04-10 13:30:00,33.82,33.85,33.69,33.79,225550.0,33.3772,33.4069,33.249,33.3476,225550.0
2019-04-10 14:00:00,33.79,33.85,33.68,33.83,255028.0,33.3476,33.4069,33.2391,33.3871,255028.0
2019-04-10 14:30:00,33.82,33.92,33.78,33.89,267167.0,33.3772,33.4759,33.3378,33.4463,267167.0
2019-04-10 15:00:00,33.89,34.1,33.88,34.08,481357.0,33.4463,33.6536,33.4365,33.6338,481357.0
2019-04-10 15:30:00,34.08,34.13,33.99,34.03,1207098.0,33.6338,33.6832,33.545,33.5845,1207098.0
2019-04-11 09:30:00,33.99,34.71,33.91,34.55,1047239.0,33.545,34.2556,33.4661,34.0977,1047239.0
2019-04-11 10:00:00,34.56,34.87,34.54,34.82,598508.0,34.1076,34.4135,34.0878,34.3642,598508.0
2019-04-11 10:30:00,34.83,34.91,34.65,34.68,490392.0,34.374,34.453,34.1964,34.226,490392.0
2019-04-11 11:00:00,34.68,34.85,34.56,34.82,459701.0,34.226,34.3938,34.1076,34.3642,459701.0
2019-04-11 11:30:00,34.82,34.9,34.59,34.87,399836.0,34.3642,34.4431,34.1372,34.4135,399836.0
2019-04-11 12:00:00,34.86,34.94,34.81,34.92,465959.0,34.4036,34.4826,34.3543,34.4628,465959.0
2019-04-11 12:30:00,34.91,34.91,34.74,34.85,309146.0,34.453,34.453,34.2852,34.3938,309146.0
2019-04-11 13:00:00,34.85,34.86,34.79,34.81,155293.0,34.3938,34.4036,34.3346,34.3543,155293.0
2019-04-11 13:30:00,34.82,34.97,34.78,34.87,396550.0,34.3642,34.5122,34.3247,34.4135,396550.0
2019-04-11 14:00:00,34.87,34.89,34.65,34.71,416720.0,34.4135,34.4332,34.1964,34.2556,416720.0
2019-04-11 14:30:00,34.71,34.8,34.66,34.73,264503.0,34.2556,34.3444,34.2063,34.2753,264503.0
2019-04-11 15:00:00,34.73,34.84,34.71,34.78,272486.0,34.2753,34.3839,34.2556,34.3247,272486.0
2019-04-11 15:30:00,34.79,34.89,34.73,34.81,943274.0,34.3346,34.4332,34.2753,34.3543,943274.0
2019-04-12 09:30:00,34.98,35.24,34.76,34.86,796690.0,34.5221,34.7787,34.3049,34.4036,796690.0
2019-04-12 10:00:00,34.86,34.87,34.65,34.79,284700.0,34.4036,34.4135,34.1964,34.3346,284700.0
2019-04-12 10:30:00,34.78,34.8,34.6,34.61,259189.0,34.3247,34.3444,34.147,34.1569,259189.0
2019-04-12 11:00:00,34.6,34.75,34.5,34.71,284093.0,34.147,34.2951,34.0483,34.2556,284093.0
2019-04-12 11:30:00,34.7,34.81,34.65,34.78,185003.0,34.2457,34.3543,34.1964,34.3247,185003.0
2019-04-12 12:00:00,34.77,34.95,34.74,34.81,193486.0,34.3148,34.4925,34.2852,34.3543,193486.0
2019-04-12 12:30:00,34.8,34.84,34.76,34.8,138729.0,34.3444,34.3839,34.3049,34.3444,138729.0
2019-04-12 13:00:00,34.79,34.82,34.73,34.8,129948.0,34.3346,34.3642,34.2753,34.3444,129948.0
2019-04-12 13:30:00,34.79,34.83,34.73,34.78,106640.0,34.3346,34.374,34.2753,34.3247,106640.0
2019-04-12 14:00:00,34.78,34.82,34.75,34.78,154337.0,34.3247,34.3642,34.2951,34.3247,154337.0
2019-04-12 14:30:00,34.77,34.82,34.75,34.79,221306.0,34.3148,34.3642,34.2951,34.3346,221306.0
2019-04-12 15:00:00,34.79,34.8,34.72,34.75,169173.0,34.3346,34.3444,34.2655,34.2951,169173.0
2019-04-12 15:30:00,34.75,34.78,34.67,34.69,735857.0,34.2951,34.3247,34.2161,34.2359,735857.0
2019-04-15 09:30:00,34.62,34.68,34.17,34.44,506280.0,34.1668,34.226,33.7227,33.9891,506280.0
2019-04-15 10:00:00,34.44,34.64,34.38,34.41,236223.0,33.9891,34.1865,33.9299,33.9595,236223.0
2019-04-15 10:30:00,34.41,35.24,34.26,34.42,575372.0,33.9595,34.7787,33.8115,33.9694,575372.0
2019-04-15 11:00:00,34.43,34.49,34.33,34.48,159762.0,33.9793,34.0385,33.8806,34.0286,159762.0
2019-04-15 11:30:00,34.47,34.48,34.16,34.18,201462.0,34.0187,34.0286,33.7128,33.7325,201462.0
2019-04-15 12:00:00,34.18,34.2,33.94,33.95,481433.0,33.7325,33.7523,33.4957,33.5055,481433.0
2019-04-15 12:30:00,33.95,34.03,33.91,33.97,178511.0,33.5055,33.5845,33.4661,33.5253,178511.0
2019-04-15 13:00:00,33.98,34.09,33.97,34.04,170560.0,33.5352,33.6437,33.5253,33.5944,170560.0
2019-04-15 13:30:00,34.04,34.1,34.03,34.05,181210.0,33.5944,33.6536,33.5845,33.6042,181210.0
2019-04-15 14:00:00,34.05,34.1,34.03,34.09,230415.0,33.6042,33.6536,33.5845,33.6437,230415.0
2019-04-15 14:30:00,34.09,34.12,34.06,34.09,167984.0,33.6437,33.6733,33.6141,33.6437,167984.0
2019-04-15 15:00:00,34.09,34.1,33.88,33.89,417222.0,33.6437,33.6536,33.4365,33.4463,417222.0
2019-04-15 15:30:00,33.89,33.9,33.68,33.78,1828983.0,33.4463,33.4562,33.2391,33.3378,1828983.0
2019-04-16 09:30:00,33.96,34.07,33.81,33.84,363877.0,33.5154,33.624,33.3674,33.397,363877.0
2019-04-16 10:00:00,33.84,33.89,33.59,33.68,580834.0,33.397,33.4463,33.1503,33.2391,580834.0
2019-04-16 10:30:00,33.67,33.9,33.66,33.78,226116.0,33.2292,33.4562,33.2193,33.3378,226116.0
2019-04-16 11:00:00,33.78,33.89,33.78,33.83,209468.0,33.3378,33.4463,33.3378,33.3871,209468.0
2019-04-16 11:30:00,33.83,33.89,33.8,33.81,155568.0,33.3871,33.4463,33.3575,33.3674,155568.0
2019-04-16 12:00:00,33.82,33.86,33.73,33.76,154036.0,33.3772,33.4167,33.2884,33.318,154036.0
2019-04-16 12:30:00,33.76,33.78,33.71,33.72,125472.0,33.318,33.3378,33.2687,33.2786,125472.0
2019-04-16 13:00:00,33.72,33.74,33.65,33.69,115093.0,33.2786,33.2983,33.2095,33.249,115093.0
2019-04-16 13:30:00,33.69,33.82,33.69,33.81,164888.0,33.249,33.3772,33.249,33.3674,164888.0
2019-04-16 14:00:00,33.8,33.9,33.72,33.88,266040.0,33.3575,33.4562,33.2786,33.4365,266040.0
2019-04-16 14:30:00,33.88,34.0,33.78,33.81,226704.0,33.4365,33.5549,33.3378,33.3674,226704.0
2019-04-16 15:00:00,33.81,34.07,33.81,34.05,391648.0,33.3674,33.624,33.3674,33.6042,391648.0
2019-04-16 15:30:00,34.05,34.09,33.92,34.02,780448.0,33.6042,33.6437,33.4759,33.5746,780448.0
2019-04-17 09:30:00,34.45,34.72,34.42,34.6,774892.0,33.999,34.2655,33.9694,34.147,774892.0
2019-04-17 10:00:00,34.61,34.65,34.1,34.34,360409.0,34.1569,34.1964,33.6536,33.8904,360409.0
2019-04-17 10:30:00,34.34,34.65,34.33,34.5,329024.0,33.8904,34.1964,33.8806,34.0483,329024.0
2019-04-17 11:00:00,34.5,34.53,34.37,34.41,200352.0,34.0483,34.078,33.92,33.9595,200352.0
2019-04-17 11:30:00,34.4,34.49,34.31,34.46,169587.0,33.9497,34.0385,33.8608,34.0089,169587.0
2019-04-17 12:00:00,34.45,34.59,34.39,34.55,209047.0,33.999,34.1372,33.9398,34.0977,209047.0
2019-04-17 12:30:00,34.55,34.6,34.46,34.47,163502.0,34.0977,34.147,34.0089,34.0187,163502.0
2019-04-17 13:00:00,34.48,34.55,34.45,34.47,117801.0,34.0286,34.0977,33.999,34.0187,117801.0
2019-04-17 13:30:00,34.46,34.5,34.38,34.45,158645.0,34.0089,34.0483,33.9299,33.999,158645.0
2019-04-17 14:00:00,34.44,34.5,34.32,34.34,115672.0,33.9891,34.0483,33.8707,33.8904,115672.0
2019-04-17 14:30:00,34.34,34.37,34.28,34.34,76528.0,33.8904,33.92,33.8312,33.8904,76528.0
2019-04-17 15:00:00,34.34,34.39,34.29,34.31,113478.0,33.8904,33.9398,33.8411,33.8608,113478.0
2019-04-17 15:30:00,34.31,34.47,34.31,34.38,374456.0,33.8608,34.0187,33.8608,33.9299,374456.0
2019-04-18 09:30:00,34.43,34.62,34.21,34.52,520093.0,33.9793,34.1668,33.7621,34.0681,520093.0
2019-04-18 10:00:00,34.52,34.54,34.33,34.36,307703.0,34.0681,34.0878,33.8806,33.9102,307703.0
2019-04-18 10:30:00,34.35,34.37,33.9,34.14,332440.0,33.9003,33.92,33.4562,33.6931,332440.0
2019-04-18 11:00:00,34.15,34.28,34.03,34.04,249163.0,33.7029,33.8312,33.5845,33.5944,249163.0
2019-04-18 11:30:00,34.05,34.19,34.03,34.16,100029.0,33.6042,33.7424,33.5845,33.7128,100029.0
2019-04-18 12:00:00,34.15,34.22,34.13,34.17,72722.0,33.7029,33.772,33.6832,33.7227,72722.0
2019-04-18 12:30:00,34.18,34.2,34.11,34.13,158812.0,33.7325,33.7523,33.6635,33.6832,158812.0
2019-04-18 13:00:00,34.13,34.24,34.12,34.2,142007.0,33.6832,33.7918,33.6733,33.7523,142007.0
2019-04-18 13:30:00,34.2,34.23,34.14,34.23,78616.0,33.7523,33.7819,33.6931,33.7819,78616.0
2019-04-18 14:00:00,34.22,34.32,34.2,34.31,135475.0,33.772,33.8707,33.7523,33.8608,135475.0
2019-04-18 14:30:00,34.31,34.41,34.31,34.34,147827.0,33.8608,33.9595,33.8608,33.8904,147827.0
2019-04-18 15:00:00,34.34,34.36,34.26,34.31,117537.0,33.8904,33.9102,33.8115,33.8608,117537.0
2019-04-18 15:30:00,34.31,34.38,34.28,34.36,382215.0,33.8608,33.9299,33.8312,33.9102,382215.0
2019-04-22 09:30:00,34.1,34.2,33.61,33.84,629020.0,33.6536,33.7523,33.17,33.397,629020.0
2019-04-22 10:00:00,33.85,33.85,33.51,33.69,275872.0,33.4069,33.4069,33.0713,33.249,275872.0
2019-04-22 10:30:00,33.69,33.86,33.68,33.81,188484.0,33.249,33.4167,33.2391,33.3674,188484.0
2019-04-22 11:00:00,33.81,33.87,33.75,33.82,143634.0,33.3674,33.4266,33.3082,33.3772,143634.0
2019-04-22 11:30:00,33.82,33.94,33.81,33.89,154812.0,33.3772,33.4957,33.3674,33.4463,154812.0
2019-04-22 12:00:00,33.89,33.89,33.78,33.83,91907.0,33.4463,33.4463,33.3378,33.3871,91907.0
2019-04-22 12:30:00,33.84,33.85,33.77,33.82,121746.0,33.397,33.4069,33.3279,33.3772,121746.0
2019-04-22 13:00:00,33.81,33.84,33.78,33.8,79690.0,33.3674,33.397,33.3378,33.3575,79690.0
2019-04-22 13:30:00,33.8,33.85,33.69,33.72,102514.0,33.3575,33.4069,33.249,33.2786,102514.0
2019-04-22 14:00:00,33.72,33.79,33.68,33.69,184231.0,33.2786,33.3476,33.2391,33.249,184231.0
2019-04-22 14:30:00,33.7,33.74,33.51,33.53,346693.0,33.2588,33.2983,33.0713,33.091,346693.0
2019-04-22 15:00:00,33.52,33.54,33.42,33.45,319605.0,33.0812,33.1009,32.9825,33.0121,319605.0
2019-04-22 15:30:00,33.46,33.55,33.43,33.48,587083.0,33.022,33.1108,32.9924,33.0417,587083.0
2019-04-23 09:30:00,33.43,33.83,33.42,33.48,354245.0,32.9924,33.3871,32.9825,33.0417,354245.0
2019-04-23 10:00:00,33.49,33.85,33.47,33.71,295995.0,33.0516,33.4069,33.0318,33.2687,295995.0
2019-04-23 10:30:00,33.72,33.77,33.62,33.68,123678.0,33.2786,33.3279,33.1799,33.2391,123678.0
2019-04-23 11:00:00,33.68,33.78,33.63,33.73,116767.0,33.2391,33.3378,33.1897,33.2884,116767.0
2019-04-23 11:30:00,33.72,33.91,33.67,33.89,230379.0,33.2786,33.4661,33.2292,33.4463,230379.0
2019-04-23 12:00:00,33.9,33.98,33.86,33.87,249311.0,33.4562,33.5352,33.4167,33.4266,249311.0
2019-04-23 12:30:00,33.87,33.9,33.8,33.87,77355.0,33.4266,33.4562,33.3575,33.4266,77355.0
2019-04-23 13:00:00,33.87,33.87,33.76,33.84,133502.0,33.4266,33.4266,33.318,33.397,133502.0
2019-04-23 13:30:00,33.84,33.96,33.8,33.92,78097.0,33.397,33.5154,33.3575,33.4759,78097.0
2019-04-23 14:00:00,33.91,34.11,33.91,34.09,184061.0,33.4661,33.6635,33.4661,33.6437,184061.0
2019-04-23 14:30:00,34.09,34.17,34.08,34.1,157117.0,33.6437,33.7227,33.6338,33.6536,157117.0
2019-04-23 15:00:00,34.1,34.18,34.02,34.05,148660.0,33.6536,33.7325,33.5746,33.6042,148660.0
2019-04-23 15:30:00,34.06,34.12,33.93,33.97,481051.0,33.6141,33.6733,33.4858,33.5253,481051.0
2019-04-24 09:30:00,33.92,34.29,33.9,34.13,399316.0,33.4759,33.8411,33.4562,33.6832,399316.0
2019-04-24 10:00:00,34.13,34.28,34.05,34.24,253427.0,33.6832,33.8312,33.6042,33.7918,253427.0
2019-04-24 10:30:00,34.24,34.49,34.22,34.41,356475.0,33.7918,34.0385,33.772,33.9595,356475.0
2019-04-24 11:00:00,34.41,34.43,34.23,34.27,249932.0,33.9595,33.9793,33.7819,33.8214,249932.0
2019-04-24 11:30:00,34.28,34.35,34.22,34.27,167164.0,33.8312,33.9003,33.772,33.8214,167164.0
2019-04-24 12:00:00,34.27,34.33,34.24,34.33,151484.0,33.8214,33.8806,33.7918,33.8806,151484.0
2019-04-24 12:30:00,34.33,34.35,34.18,34.18,173741.0,33.8806,33.9003,33.7325,33.7325,173741.0
2019-04-24 13:00:00,34.19,34.23,34.06,34.11,239760.0,33.7424,33.7819,33.6141,33.6635,239760.0
2019-04-24 13:30:00,34.1,34.2,34.09,34.15,120583.0,33.6536,33.7523,33.6437,33.7029,120583.0
2019-04-24 14:00:00,34.15,34.24,34.14,34.19,106300.0,33.7029,33.7918,33.6931,33.7424,106300.0
2019-04-24 14:30:00,34.19,34.27,34.16,34.25,130822.0,33.7424,33.8214,33.7128,33.8016,130822.0
2019-04-24 15:00:00,34.25,34.34,34.17,34.18,243383.0,33.8016,33.8904,33.7227,33.7325,243383.0
2019-04-24 15:30:00,34.17,34.19,33.96,33.99,565833.0,33.7227,33.7424,33.5154,33.545,565833.0
2019-04-25 09:30:00,34.02,34.22,33.56,34.15,821700.0,33.5746,33.772,33.1207,33.7029,821700.0
2019-04-25 10:00:00,34.17,34.25,33.82,33.89,552572.0,33.7227,33.8016,33.3772,33.4463,552572.0
2019-04-25 10:30:00,33.9,33.98,33.77,33.86,209164.0,33.4562,33.5352,33.3279,33.4167,209164.0
2019-04-25 11:00:00,33.86,34.05,33.79,33.99,166967.0,33.4167,33.6042,33.3476,33.545,166967.0
2019-04-25 11:30:00,33.98,34.18,33.96,34.05,201011.0,33.5352,33.7325,33.5154,33.6042,201011.0
2019-04-25 12:00:00,34.05,34.13,34.0,34.05,188307.0,33.6042,33.6832,33.5549,33.6042,188307.0
2019-04-25 12:30:00,34.05,34.11,34.0,34.07,222788.0,33.6042,33.6635,33.5549,33.624,222788.0
2019-04-25 13:00:00,34.07,34.1,33.84,33.87,487881.0,33.624,33.6536,33.397,33.4266,487881.0
2019-04-25 13:30:00,33.87,33.87,33.56,33.65,239894.0,33.4266,33.4266,33.1207,33.2095,239894.0
2019-04-25 14:00:00,33.64,33.74,33.53,33.68,187982.0,33.1996,33.2983,33.091,33.2391,187982.0
2019-04-25 14:30:00,33.68,33.73,33.48,33.5,238921.0,33.2391,33.2884,33.0417,33.0614,238921.0
2019-04-25 15:00:00,33.5,33.51,33.13,33.3,553530.0,33.0614,33.0713,32.6963,32.8641,553530.0
2019-04-25 15:30:00,33.3,33.54,33.3,33.36,914585.0,32.8641,33.1009,32.8641,32.9233,914585.0
2019-04-26 09:30:00,32.15,32.96,32.1,32.44,1789521.0,31.7291,32.5285,31.6798,32.0153,1789521.0
2019-04-26 10:00:00,32.44,32.81,32.3,32.59,1198965.0,32.0153,32.3805,31.8771,32.1634,1198965.0
2019-04-26 10:30:00,32.58,33.06,32.5,32.8,642547.0,32.1535,32.6272,32.0745,32.3706,642547.0
2019-04-26 11:00:00,32.81,33.35,32.8,33.34,532981.0,32.3805,32.9134,32.3706,32.9035,532981.0
2019-04-26 11:30:00,33.34,33.67,33.28,33.64,605773.0,32.9035,33.2292,32.8443,33.1996,605773.0
2019-04-26 12:00:00,33.63,33.92,33.54,33.59,562365.0,33.1897,33.4759,33.1009,33.1503,562365.0
2019-04-26 12:30:00,33.57,33.74,33.55,33.63,316594.0,33.1305,33.2983,33.1108,33.1897,316594.0
2019-04-26 13:00:00,33.63,33.92,33.62,33.82,349478.0,33.1897,33.4759,33.1799,33.3772,349478.0
2019-04-26 13:30:00,33.82,33.84,33.52,33.53,292449.0,33.3772,33.397,33.0812,33.091,292449.0
2019-04-26 14:00:00,33.52,33.54,33.41,33.41,240046.0,33.0812,33.1009,32.9726,32.9726,240046.0
2019-04-26 14:30:00,33.4,33.56,33.32,33.43,345526.0,32.9627,33.1207,32.8838,32.9924,345526.0
2019-04-26 15:00:00,33.43,33.5,33.24,33.26,328764.0,32.9924,33.0614,32.8048,32.8246,328764.0
2019-04-26 15:30:00,33.26,33.27,33.01,33.06,1048386.0,32.8246,32.8344,32.5779,32.6272,1048386.0
2019-04-29 09:30:00,33.51,33.99,33.31,33.74,1003839.0,33.0713,33.545,32.8739,33.2983,1003839.0
2019-04-29 10:00:00,33.73,33.95,33.56,33.76,431876.0,33.2884,33.5055,33.1207,33.318,431876.0
2019-04-29 10:30:00,33.77,33.94,33.73,33.85,351813.0,33.3279,33.4957,33.2884,33.4069,351813.0
2019-04-29 11:00:00,33.84,33.85,33.66,33.69,259227.0,33.397,33.4069,33.2193,33.249,259227.0
2019-04-29 11:30:00,33.69,33.72,33.59,33.66,227754.0,33.249,33.2786,33.1503,33.2193,227754.0
2019-04-29 12:00:00,33.66,33.7,33.57,33.69,354447.0,33.2193,33.2588,33.1305,33.249,354447.0
2019-04-29 12:30:00,33.69,33.78,33.64,33.78,272523.0,33.249,33.3378,33.1996,33.3378,272523.0
2019-04-29 13:00:00,33.78,33.78,33.59,33.62,245362.0,33.3378,33.3378,33.1503,33.1799,245362.0
2019-04-29 13:30:00,33.62,33.63,33.5,33.58,246252.0,33.1799,33.1897,33.0614,33.1404,246252.0
2019-04-29 14:00:00,33.58,33.81,33.56,33.8,283563.0,33.1404,33.3674,33.1207,33.3575,283563.0
2019-04-29 14:30:00,33.79,33.84,33.72,33.83,214325.0,33.3476,33.397,33.2786,33.3871,214325.0
2019-04-29 15:00:00,33.84,33.86,33.77,33.81,236414.0,33.397,33.4167,33.3279,33.3674,236414.0
2019-04-29 15:30:00,33.8,33.82,33.74,33.77,617374.0,33.3575,33.3772,33.2983,33.3279,617374.0
2019-04-30 09:30:00,33.8,34.21,33.76,33.77,423242.0,33.3575,33.7621,33.318,33.3279,423242.0
2019-04-30 10:00:00,33.78,33.89,33.6,33.61,484927.0,33.3378,33.4463,33.1601,33.17,484927.0
2019-04-30 10:30:00,33.62,33.75,33.55,33.7,222144.0,33.1799,33.3082,33.1108,33.2588,222144.0
2019-04-30 11:00:00,33.7,33.8,33.57,33.76,235577.0,33.2588,33.3575,33.1305,33.318,235577.0
2019-04-30 11:30:00,33.76,33.79,33.67,33.7,227111.0,33.318,33.3476,33.2292,33.2588,227111.0
2019-04-30 12:00:00,33.7,33.74,33.63,33.65,144094.0,33.2588,33.2983,33.1897,33.2095,144094.0
2019-04-30 12:30:00,33.66,33.7,33.6,33.68,164965.0,33.2193,33.2588,33.1601,33.2391,164965.0
2019-04-30 13:00:00,33.68,33.91,33.67,33.9,210688.0,33.2391,33.4661,33.2292,33.4562,210688.0
2019-04-30 13:30:00,33.9,34.2,33.89,34.19,402454.0,33.4562,33.7523,33.4463,33.7424,402454.0
2019-04-30 14:00:00,34.19,34.31,34.19,34.3,301824.0,33.7424,33.8608,33.7424,33.851,301824.0
2019-04-30 14:30:00,34.31,34.31,34.23,34.27,264120.0,33.8608,33.8608,33.7819,33.8214,264120.0
2019-04-30 15:00:00,34.26,34.34,34.24,34.29,247978.0,33.8115,33.8904,33.7918,33.8411,247978.0
2019-04-30 15:30:00,34.29,34.39,34.16,34.17,885304.0,33.8411,33.9398,33.7128,33.7227,885304.0
2019-05-01 09:30:00,34.3,34.59,34.24,34.38,436972.0,33.851,34.1372,33.7918,33.9299,436972.0
2019-05-01 10:00:00,34.36,34.37,34.1,34.13,222349.0,33.9102,33.92,33.6536,33.6832,222349.0
2019-05-01 10:30:00,34.11,34.17,34.06,34.16,161073.0,33.6635,33.7227,33.6141,33.7128,161073.0
2019-05-01 11:00:00,34.17,34.36,34.15,34.33,292117.0,33.7227,33.9102,33.7029,33.8806,292117.0
2019-05-01 11:30:00,34.33,34.38,34.23,34.27,199178.0,33.8806,33.9299,33.7819,33.8214,199178.0
2019-05-01 12:00:00,34.28,34.45,34.22,34.29,229715.0,33.8312,33.999,33.772,33.8411,229715.0
2019-05-01 12:30:00,34.29,34.31,34.16,34.22,147970.0,33.8411,33.8608,33.7128,33.772,147970.0
2019-05-01 13:00:00,34.21,34.39,34.21,34.38,169139.0,33.7621,33.9398,33.7621,33.9299,169139.0
2019-05-01 13:30:00,34.38,34.54,34.37,34.46,183710.0,33.9299,34.0878,33.92,34.0089,183710.0
2019-05-01 14:00:00,34.46,34.55,34.42,34.5,156304.0,34.0089,34.0977,33.9694,34.0483,156304.0
2019-05-01 14:30:00,34.49,34.51,34.17,34.19,364779.0,34.0385,34.0582,33.7227,33.7424,364779.0
2019-05-01 15:00:00,34.18,34.23,34.09,34.17,383591.0,33.7325,33.7819,33.6437,33.7227,383591.0
2019-05-01 15:30:00,34.17,34.17,33.88,33.89,605138.0,33.7227,33.7227,33.4365,33.4463,605138.0
2019-05-02 09:30:00,33.96,34.63,33.93,34.55,673362.0,33.5154,34.1766,33.4858,34.0977,673362.0
2019-05-02 10:00:00,34.56,34.65,34.48,34.6,422386.0,34.1076,34.1964,34.0286,34.147,422386.0
2019-05-02 10:30:00,34.6,34.77,34.57,34.65,590028.0,34.147,34.3148,34.1174,34.1964,590028.0
2019-05-02 11:00:00,34.66,34.86,34.31,34.32,519571.0,34.2063,34.4036,33.8608,33.8707,519571.0
2019-05-02 11:30:00,34.33,34.48,34.14,34.2,356561.0,33.8806,34.0286,33.6931,33.7523,356561.0
2019-05-02 12:00:00,34.19,34.22,34.02,34.09,209693.0,33.7424,33.772,33.5746,33.6437,209693.0
2019-05-02 12:30:00,34.09,34.18,34.05,34.13,130321.0,33.6437,33.7325,33.6042,33.6832,130321.0
2019-05-02 13:00:00,34.14,34.24,34.02,34.2,167595.0,33.6931,33.7918,33.5746,33.7523,167595.0
2019-05-02 13:30:00,34.2,34.22,34.01,34.02,134138.0,33.7523,33.772,33.5648,33.5746,134138.0
2019-05-02 14:00:00,34.02,34.12,33.98,34.03,205736.0,33.5746,33.6733,33.5352,33.5845,205736.0
2019-05-02 14:30:00,34.02,34.06,33.84,33.88,178383.0,33.5746,33.6141,33.397,33.4365,178383.0
2019-05-02 15:00:00,33.88,34.04,33.87,34.04,227583.0,33.4365,33.5944,33.4266,33.5944,227583.0
2019-05-02 15:30:00,34.03,34.04,33.91,33.95,570580.0,33.5845,33.5944,33.4661,33.5055,570580.0
2019-05-03 09:30:00,34.21,34.73,34.15,34.68,713657.0,33.7621,34.2753,33.7029,34.226,713657.0
2019-05-03 10:00:00,34.68,34.69,34.43,34.44,294146.0,34.226,34.2359,33.9793,33.9891,294146.0
2019-05-03 10:30:00,34.45,34.54,34.33,34.54,423126.0,33.999,34.0878,33.8806,34.0878,423126.0
2019-05-03 11:00:00,34.54,34.71,34.5,34.68,293665.0,34.0878,34.2556,34.0483,34.226,293665.0
2019-05-03 11:30:00,34.68,34.72,34.57,34.65,159183.0,34.226,34.2655,34.1174,34.1964,159183.0
2019-05-03 12:00:00,34.65,34.84,34.64,34.84,313408.0,34.1964,34.3839,34.1865,34.3839,313408.0
2019-05-03 12:30:00,34.84,34.89,34.79,34.82,185304.0,34.3839,34.4332,34.3346,34.3642,185304.0
2019-05-03 13:00:00,34.81,34.83,34.63,34.73,242429.0,34.3543,34.374,34.1766,34.2753,242429.0
2019-05-03 13:30:00,34.74,34.83,34.72,34.75,248510.0,34.2852,34.374,34.2655,34.2951,248510.0
2019-05-03 14:00:00,34.75,34.8,34.72,34.76,129136.0,34.2951,34.3444,34.2655,34.3049,129136.0
2019-05-03 14:30:00,34.75,34.89,34.74,34.76,278420.0,34.2951,34.4332,34.2852,34.3049,278420.0
2019-05-03 15:00:00,34.76,34.89,34.74,34.81,275074.0,34.3049,34.4332,34.2852,34.3543,275074.0
2019-05-03 15:30:00,34.8,34.9,34.75,34.78,791279.0,34.3444,34.4431,34.2951,34.3247,791279.0
2019-05-06 09:30:00,34.25,34.27,33.72,34.03,838722.0,33.8016,33.8214,33.2786,33.5845,838722.0
2019-05-06 10:00:00,34.05,34.51,34.0,34.42,492292.0,33.6042,34.0582,33.5549,33.9694,492292.0
2019-05-06 10:30:00,34.42,34.72,34.41,34.62,358198.0,33.9694,34.2655,33.9595,34.1668,358198.0
2019-05-06 11:00:00,34.62,34.73,34.54,34.72,259385.0,34.1668,34.2753,34.0878,34.2655,259385.0
2019-05-06 11:30:00,34.73,34.75,34.55,34.59,158233.0,34.2753,34.2951,34.0977,34.1372,158233.0
2019-05-06 12:00:00,34.6,34.64,34.5,34.58,97883.0,34.147,34.1865,34.0483,34.1273,97883.0
2019-05-06 12:30:00,34.58,34.65,34.53,34.54,111904.0,34.1273,34.1964,34.078,34.0878,111904.0
2019-05-06 13:00:00,34.54,34.64,34.45,34.61,114264.0,34.0878,34.1865,33.999,34.1569,114264.0
2019-05-06 13:30:00,34.62,34.63,34.51,34.55,87390.0,34.1668,34.1766,34.0582,34.0977,87390.0
2019-05-06 14:00:00,34.55,34.74,34.54,34.71,155786.0,34.0977,34.2852,34.0878,34.2556,155786.0
2019-05-06 14:30:00,34.71,34.75,34.64,34.72,124654.0,34.2556,34.2951,34.1865,34.2655,124654.0
2019-05-06 15:00:00,34.72,34.75,34.67,34.72,126579.0,34.2655,34.2951,34.2161,34.2655,126579.0
2019-05-06 15:30:00,34.72,34.77,34.65,34.75,453334.0,34.2655,34.3148,34.1964,34.2951,453334.0
2019-05-07 09:30:00,34.29,34.39,33.9,34.2,809043.0,33.9409,34.0399,33.5549,33.8518,809043.0
2019-05-07 10:00:00,34.19,34.24,33.96,34.14,476701.0,33.8419,33.8914,33.6143,33.7924,476701.0
2019-05-07 10:30:00,34.14,34.21,33.8,33.89,303826.0,33.7924,33.8617,33.4559,33.545,303826.0
2019-05-07 11:00:00,33.88,33.99,33.76,33.95,311151.0,33.5351,33.6439,33.4163,33.6044,311151.0
2019-05-07 11:30:00,33.94,33.98,33.65,33.7,401052.0,33.5945,33.634,33.3074,33.3569,401052.0
2019-05-07 12:00:00,33.7,33.79,33.61,33.79,272174.0,33.3569,33.446,33.2678,33.446,272174.0
2019-05-07 12:30:00,33.8,33.82,33.63,33.64,223889.0,33.4559,33.4757,33.2876,33.2975,223889.0
2019-05-07 13:00:00,33.63,33.68,33.44,33.52,405497.0,33.2876,33.3371,33.0995,33.1787,405497.0
2019-05-07 13:30:00,33.51,33.68,33.4,33.61,459313.0,33.1688,33.3371,33.06,33.2678,459313.0
2019-05-07 14:00:00,33.61,33.71,33.56,33.59,312970.0,33.2678,33.3668,33.2183,33.248,312970.0
2019-05-07 14:30:00,33.59,33.66,33.45,33.61,320102.0,33.248,33.3173,33.1094,33.2678,320102.0
2019-05-07 15:00:00,33.61,33.63,33.48,33.56,234343.0,33.2678,33.2876,33.1391,33.2183,234343.0
2019-05-07 15:30:00,33.55,33.96,33.49,33.91,1167449.0,33.2084,33.6143,33.149,33.5648,1167449.0
2019-05-08 09:30:00,33.7,34.06,33.56,33.89,576127.0,33.3569,33.7132,33.2183,33.545,576127.0
2019-05-08 10:00:00,33.9,33.97,33.79,33.84,274778.0,33.5549,33.6242,33.446,33.4955,274778.0
2019-05-08 10:30:00,33.86,34.24,33.78,34.23,375547.0,33.5153,33.8914,33.4361,33.8815,375547.0
2019-05-08 11:00:00,34.23,34.36,34.19,34.29,302209.0,33.8815,34.0102,33.8419,33.9409,302209.0
2019-05-08 11:30:00,34.29,34.38,34.07,34.17,237572.0,33.9409,34.03,33.7231,33.8221,237572.0
2019-05-08 12:00:00,34.18,34.24,34.02,34.22,240933.0,33.832,33.8914,33.6736,33.8716,240933.0
2019-05-08 12:30:00,34.22,34.33,34.17,34.33,126318.0,33.8716,33.9805,33.8221,33.9805,126318.0
2019-05-08 13:00:00,34.32,34.34,34.2,34.23,139278.0,33.9706,33.9904,33.8518,33.8815,139278.0
2019-05-08 13:30:00,34.23,34.27,34.12,34.19,204806.0,33.8815,33.9211,33.7726,33.8419,204806.0
2019-05-08 14:00:00,34.2,34.2,34.07,34.12,96248.0,33.8518,33.8518,33.7231,33.7726,96248.0
2019-05-08 14:30:00,34.12,34.15,34.0,34.05,119343.0,33.7726,33.8023,33.6538,33.7033,119343.0
2019-05-08 15:00:00,34.06,34.11,34.03,34.04,106295.0,33.7132,33.7627,33.6835,33.6934,106295.0
2019-05-08 15:30:00,34.05,34.09,33.74,33.75,768915.0,33.7033,33.7429,33.3965,33.4064,768915.0
2019-05-09 09:30:00,33.39,33.5,33.06,33.38,486159.0,33.0501,33.1589,32.7234,33.0402,486159.0
2019-05-09 10:00:00,33.38,33.4,33.14,33.2,290081.0,33.0402,33.06,32.8026,32.862,290081.0
2019-05-09 10:30:00,33.21,33.31,33.14,33.16,246811.0,32.8719,32.9709,32.8026,32.8224,246811.0
2019-05-09 11:00:00,33.16,33.38,33.15,33.18,244219.0,32.8224,33.0402,32.8125,32.8422,244219.0
2019-05-09 11:30:00,33.18,33.36,33.17,33.3,177402.0,32.8422,33.0204,32.8323,32.961,177402.0
2019-05-09 12:00:00,33.3,33.53,33.23,33.47,221665.0,32.961,33.1886,32.8917,33.1292,221665.0
2019-05-09 12:30:00,33.48,33.92,33.48,33.75,239822.0,33.1391,33.5747,33.1391,33.4064,239822.0
2019-05-09 13:00:00,33.76,33.84,33.67,33.84,103734.0,33.4163,33.4955,33.3272,33.4955,103734.0
2019-05-09 13:30:00,33.84,34.0,33.82,33.93,158721.0,33.4955,33.6538,33.4757,33.5846,158721.0
2019-05-09 14:00:00,33.94,34.02,33.84,33.95,122132.0,33.5945,33.6736,33.4955,33.6044,122132.0
2019-05-09 14:30:00,33.95,34.0,33.77,33.78,133788.0,33.6044,33.6538,33.4262,33.4361,133788.0
2019-05-09 15:00:00,33.78,33.81,33.68,33.75,273746.0,33.4361,33.4658,33.3371,33.4064,273746.0
2019-05-09 15:30:00,33.75,34.0,33.72,33.94,690106.0,33.4064,33.6538,33.3767,33.5945,690106.0
2019-05-10 09:30:00,33.73,33.98,33.54,33.66,360828.0,33.3866,33.634,33.1985,33.3173,360828.0
2019-05-10 10:00:00,33.66,33.69,33.31,33.35,479691.0,33.3173,33.347,32.9709,33.0105,479691.0
2019-05-10 10:30:00,33.34,33.34,32.94,33.08,378148.0,33.0006,33.0006,32.6046,32.7432,378148.0
2019-05-10 11:00:00,33.07,33.24,32.94,33.14,169899.0,32.7333,32.9016,32.6046,32.8026,169899.0
2019-05-10 11:30:00,33.15,33.22,33.02,33.16,244714.0,32.8125,32.8818,32.6838,32.8224,244714.0
2019-05-10 12:00:00,33.16,33.48,33.13,33.46,287751.0,32.8224,33.1391,32.7927,33.1193,287751.0
2019-05-10 12:30:00,33.46,33.6,33.41,33.51,163775.0,33.1193,33.2579,33.0699,33.1688,163775.0
2019-05-10 13:00:00,33.51,33.78,33.5,33.75,205937.0,33.1688,33.4361,33.1589,33.4064,205937.0
2019-05-10 13:30:00,33.75,33.87,33.7,33.8,221035.0,33.4064,33.5252,33.3569,33.4559,221035.0
2019-05-10 14:00:00,33.8,33.87,33.6,33.68,266999.0,33.4559,33.5252,33.2579,33.3371,266999.0
2019-05-10 14:30:00,33.68,33.86,33.64,33.77,176016.0,33.3371,33.5153,33.2975,33.4262,176016.0
2019-05-10 15:00:00,33.78,34.19,33.78,34.16,407931.0,33.4361,33.8419,33.4361,33.8122,407931.0
2019-05-10 15:30:00,34.17,34.19,33.85,34.0,605046.0,33.8221,33.8419,33.5054,33.6538,605046.0
2019-05-13 09:30:00,33.14,33.2,32.51,32.61,1015838.0,32.8026,32.862,32.179,32.278,1015838.0
2019-05-13 10:00:00,32.61,32.61,32.28,32.34,533119.0,32.278,32.278,31.9514,32.0107,533119.0
2019-05-13 10:30:00,32.34,32.56,32.3,32.51,418027.0,32.0107,32.2285,31.9712,32.179,418027.0
2019-05-13 11:00:00,32.52,32.6,32.29,32.37,255160.0,32.1889,32.2681,31.9613,32.0404,255160.0
2019-05-13 11:30:00,32.37,32.49,32.15,32.29,367177.0,32.0404,32.1592,31.8227,31.9613,367177.0
2019-05-13 12:00:00,32.29,32.29,32.08,32.14,206540.0,31.9613,31.9613,31.7534,31.8128,206540.0
2019-05-13 12:30:00,32.15,32.22,32.0,32.02,187984.0,31.8227,31.892,31.6742,31.694,187984.0
2019-05-13 13:00:00,32.02,32.14,31.98,32.12,248015.0,31.694,31.8128,31.6544,31.793,248015.0
2019-05-13 13:30:00,32.11,32.3,32.1,32.28,230890.0,31.7831,31.9712,31.7732,31.9514,230890.0
2019-05-13 14:00:00,32.28,32.42,32.15,32.38,271871.0,31.9514,32.0899,31.8227,32.0503,271871.0
2019-05-13 14:30:00,32.38,32.52,32.32,32.41,253508.0,32.0503,32.1889,31.991,32.08,253508.0
2019-05-13 15:00:00,32.41,32.47,32.14,32.16,487710.0,32.08,32.1394,31.8128,31.8326,487710.0
2019-05-13 15:30:00,32.16,32.22,32.06,32.14,1264088.0,31.8326,31.892,31.7336,31.8128,1264088.0
2019-05-14 09:30:00,32.21,32.42,32.07,32.22,386643.0,31.8821,32.0899,31.7435,31.892,386643.0
2019-05-14 10:00:00,32.25,32.31,32.11,32.12,240690.0,31.9217,31.9811,31.7831,31.793,240690.0
2019-05-14 10:30:00,32.12,32.21,32.01,32.15,209226.0,31.793,31.8821,31.6841,31.8227,209226.0
2019-05-14 11:00:00,32.15,32.56,32.1,32.48,536891.0,31.8227,32.2285,31.7732,32.1493,536891.0
2019-05-14 11:30:00,32.47,32.57,32.47,32.52,182261.0,32.1394,32.2384,32.1394,32.1889,182261.0
2019-05-14 12:00:00,32.52,32.6,32.38,32.39,204250.0,32.1889,32.2681,32.0503,32.0602,204250.0
2019-05-14 12:30:00,32.39,32.52,32.35,32.44,176106.0,32.0602,32.1889,32.0206,32.1097,176106.0
2019-05-14 13:00:00,32.45,32.5,32.39,32.48,511913.0,32.1196,32.1691,32.0602,32.1493,511913.0
2019-05-14 13:30:00,32.48,32.65,32.48,32.61,303244.0,32.1493,32.3176,32.1493,32.278,303244.0
2019-05-14 14:00:00,32.62,32.64,32.55,32.59,183857.0,32.2879,32.3077,32.2186,32.2582,183857.0
2019-05-14 14:30:00,32.59,32.6,32.41,32.43,305810.0,32.2582,32.2681,32.08,32.0998,305810.0
2019-05-14 15:00:00,32.42,32.5,32.41,32.43,224015.0,32.0899,32.1691,32.08,32.0998,224015.0
2019-05-14 15:30:00,32.42,32.43,32.3,32.33,809943.0,32.0899,32.0998,31.9712,32.0008,809943.0
2019-05-15 09:30:00,32.03,32.04,31.66,31.86,553868.0,31.7039,31.7138,31.3377,31.5356,553868.0
2019-05-15 10:00:00,31.86,32.06,31.55,32.04,680507.0,31.5356,31.7336,31.2288,31.7138,680507.0
2019-05-15 10:30:00,32.04,32.24,31.98,32.18,269024.0,31.7138,31.9118,31.6544,31.8524,269024.0
2019-05-15 11:00:00,32.19,32.29,32.09,32.23,186302.0,31.8623,31.9613,31.7633,31.9019,186302.0
2019-05-15 11:30:00,32.24,32.36,32.15,32.3,242425.0,31.9118,32.0305,31.8227,31.9712,242425.0
2019-05-15 12:00:00,32.3,32.42,32.16,32.19,204920.0,31.9712,32.0899,31.8326,31.8623,204920.0
2019-05-15 12:30:00,32.19,32.24,32.13,32.21,208942.0,31.8623,31.9118,31.8029,31.8821,208942.0
2019-05-15 13:00:00,32.22,32.24,32.08,32.09,180062.0,31.892,31.9118,31.7534,31.7633,180062.0
2019-05-15 13:30:00,32.09,32.22,32.07,32.2,154450.0,31.7633,31.892,31.7435,31.8722,154450.0
2019-05-15 14:00:00,32.21,32.28,32.2,32.25,114936.0,31.8821,31.9514,31.8722,31.9217,114936.0
2019-05-15 14:30:00,32.25,32.28,32.17,32.2,153994.0,31.9217,31.9514,31.8425,31.8722,153994.0
2019-05-15 15:00:00,32.2,32.28,32.16,32.26,184745.0,31.8722,31.9514,31.8326,31.9316,184745.0
2019-05-15 15:30:00,32.26,32.28,32.13,32.16,517213.0,31.9316,31.9514,31.8029,31.8326,517213.0
2019-05-16 09:30:00,32.21,32.32,32.02,32.29,380686.0,31.8821,31.991,31.694,31.9613,380686.0
2019-05-16 10:00:00,32.31,32.45,32.17,32.43,386505.0,31.9811,32.1196,31.8425,32.0998,386505.0
2019-05-16 10:30:00,32.44,32.57,32.4,32.48,198018.0,32.1097,32.2384,32.0701,32.1493,198018.0
2019-05-16 11:00:00,32.48,32.6,32.36,32.59,226951.0,32.1493,32.2681,32.0305,32.2582,226951.0
2019-05-16 11:30:00,32.6,32.73,32.57,32.73,299249.0,32.2681,32.3968,32.2384,32.3968,299249.0
2019-05-16 12:00:00,32.73,32.9,32.69,32.88,256761.0,32.3968,32.565,32.3572,32.5452,256761.0
2019-05-16 12:30:00,32.88,32.9,32.74,32.77,134279.0,32.5452,32.565,32.4067,32.4364,134279.0
2019-05-16 13:00:00,32.78,32.79,32.66,32.66,122357.0,32.4463,32.4562,32.3275,32.3275,122357.0
2019-05-16 13:30:00,32.66,32.68,32.42,32.48,262882.0,32.3275,32.3473,32.0899,32.1493,262882.0
2019-05-16 14:00:00,32.47,32.54,32.39,32.5,262159.0,32.1394,32.2087,32.0602,32.1691,262159.0
2019-05-16 14:30:00,32.5,32.52,32.35,32.38,148907.0,32.1691,32.1889,32.0206,32.0503,148907.0
2019-05-16 15:00:00,32.38,32.4,32.26,32.37,298428.0,32.0503,32.0701,31.9316,32.0404,298428.0
2019-05-16 15:30:00,32.36,32.37,32.19,32.32,634064.0,32.0305,32.0404,31.8623,31.991,634064.0
2019-05-17 09:30:00,32.07,32.13,31.81,31.99,595590.0,31.7435,31.8029,31.4861,31.6643,595590.0
2019-05-17 10:00:00,32.0,32.06,31.8,32.0,361306.0,31.6742,31.7336,31.4762,31.6742,361306.0
2019-05-17 10:30:00,32.0,32.25,32.0,32.18,298521.0,31.6742,31.9217,31.6742,31.8524,298521.0
2019-05-17 11:00:00,32.19,32.36,32.19,32.22,219793.0,31.8623,32.0305,31.8623,31.892,219793.0
2019-05-17 11:30:00,32.22,32.24,32.0,32.02,238991.0,31.892,31.9118,31.6742,31.694,238991.0
2019-05-17 12:00:00,32.02,32.08,31.97,32.02,115096.0,31.694,31.7534,31.6445,31.694,115096.0
2019-05-17 12:30:00,32.01,32.09,31.97,32.05,264996.0,31.6841,31.7633,31.6445,31.7237,264996.0
2019-05-17 13:00:00,32.05,32.19,32.02,32.11,208902.0,31.7237,31.8623,31.694,31.7831,208902.0
2019-05-17 13:30:00,32.11,32.12,32.01,32.08,154435.0,31.7831,31.793,31.6841,31.7534,154435.0
2019-05-17 14:00:00,32.07,32.1,31.95,31.96,136985.0,31.7435,31.7732,31.6247,31.6346,136985.0
2019-05-17 14:30:00,31.96,31.99,31.89,31.95,151605.0,31.6346,31.6643,31.5653,31.6247,151605.0
2019-05-17 15:00:00,31.94,31.95,31.69,31.83,444753.0,31.6148,31.6247,31.3674,31.5059,444753.0
2019-05-17 15:30:00,31.83,31.84,31.69,31.75,736369.0,31.5059,31.5158,31.3674,31.4268,736369.0
2019-05-20 09:30:00,30.65,31.22,30.22,30.53,1878824.0,30.338,30.9021,29.9123,30.2192,1878824.0
2019-05-20 10:00:00,30.52,30.77,30.31,30.71,790506.0,30.2093,30.4567,30.0014,30.3973,790506.0
2019-05-20 10:30:00,30.71,30.96,30.65,30.78,634093.0,30.3973,30.6448,30.338,30.4666,634093.0
2019-05-20 11:00:00,30.78,30.86,30.68,30.84,342249.0,30.4666,30.5458,30.3676,30.526,342249.0
2019-05-20 11:30:00,30.84,31.05,30.83,31.03,283136.0,30.526,30.7339,30.5161,30.7141,283136.0
2019-05-20 12:00:00,31.03,31.1,31.0,31.01,153145.0,30.7141,30.7834,30.6844,30.6943,153145.0
2019-05-20 12:30:00,31.01,31.2,30.96,31.02,201867.0,30.6943,30.8824,30.6448,30.7042,201867.0
2019-05-20 13:00:00,31.01,31.02,30.87,30.94,158273.0,30.6943,30.7042,30.5557,30.625,158273.0
2019-05-20 13:30:00,30.93,31.06,30.93,31.04,170987.0,30.6151,30.7438,30.6151,30.724,170987.0
2019-05-20 14:00:00,31.03,31.04,30.91,30.92,176950.0,30.7141,30.724,30.5953,30.6052,176950.0
2019-05-20 14:30:00,30.92,30.96,30.81,30.86,233556.0,30.6052,30.6448,30.4963,30.5458,233556.0
2019-05-20 15:00:00,30.87,30.93,30.78,30.91,336915.0,30.5557,30.6151,30.4666,30.5953,336915.0
2019-05-20 15:30:00,30.91,31.0,30.86,30.96,798702.0,30.5953,30.6844,30.5458,30.6448,798702.0
2019-05-21 09:30:00,31.2,31.5,31.13,31.42,493313.0,30.8824,31.1793,30.8131,31.1001,493313.0
2019-05-21 10:00:00,31.41,31.64,31.41,31.58,334108.0,31.0902,31.3179,31.0902,31.2585,334108.0
2019-05-21 10:30:00,31.57,31.58,31.46,31.52,161898.0,31.2486,31.2585,31.1397,31.1991,161898.0
2019-05-21 11:00:00,31.52,31.57,31.47,31.52,272191.0,31.1991,31.2486,31.1496,31.1991,272191.0
2019-05-21 11:30:00,31.52,31.58,31.38,31.39,254809.0,31.1991,31.2585,31.0605,31.0704,254809.0
2019-05-21 12:00:00,31.4,31.5,31.38,31.45,154621.0,31.0803,31.1793,31.0605,31.1298,154621.0
2019-05-21 12:30:00,31.46,31.5,31.38,31.5,197794.0,31.1397,31.1793,31.0605,31.1793,197794.0
2019-05-21 13:00:00,31.5,31.5,31.4,31.43,122372.0,31.1793,31.1793,31.0803,31.11,122372.0
2019-05-21 13:30:00,31.42,31.49,31.41,31.46,116296.0,31.1001,31.1694,31.0902,31.1397,116296.0
2019-05-21 14:00:00,31.45,31.48,31.4,31.48,192426.0,31.1298,31.1595,31.0803,31.1595,192426.0
2019-05-21 14:30:00,31.48,31.49,31.31,31.36,259800.0,31.1595,31.1694,30.9912,31.0407,259800.0
2019-05-21 15:00:00,31.35,31.4,31.28,31.35,382764.0,31.0308,31.0803,30.9615,31.0308,382764.0
2019-05-21 15:30:00,31.34,31.4,31.24,31.3,1044206.0,31.0209,31.0803,30.9219,30.9813,1044206.0
2019-05-22 09:30:00,31.23,31.23,30.43,30.61,1005161.0,30.912,30.912,30.1202,30.2984,1005161.0
2019-05-22 10:00:00,30.61,30.7,30.39,30.44,923572.0,30.2984,30.3874,30.0806,30.1301,923572.0
2019-05-22 10:30:00,30.44,30.48,30.17,30.2,745272.0,30.1301,30.1697,29.8628,29.8925,745272.0
2019-05-22 11:00:00,30.2,30.29,30.1,30.23,528110.0,29.8925,29.9816,29.7936,29.9222,528110.0
2019-05-22 11:30:00,30.23,30.34,30.19,30.29,363224.0,29.9222,30.0311,29.8826,29.9816,363224.0
2019-05-22 12:00:00,30.29,30.29,30.04,30.04,577768.0,29.9816,29.9816,29.7342,29.7342,577768.0
2019-05-22 12:30:00,30.04,30.09,29.91,29.94,553590.0,29.7342,29.7837,29.6055,29.6352,553590.0
2019-05-22 13:00:00,29.94,30.07,29.82,29.83,736624.0,29.6352,29.7639,29.5164,29.5263,736624.0
2019-05-22 13:30:00,29.83,30.08,29.81,29.99,494067.0,29.5263,29.7738,29.5065,29.6847,494067.0
2019-05-22 14:00:00,29.99,30.17,29.96,30.09,394083.0,29.6847,29.8628,29.655,29.7837,394083.0
2019-05-22 14:30:00,30.09,30.18,29.99,30.02,410994.0,29.7837,29.8727,29.6847,29.7144,410994.0
2019-05-22 15:00:00,30.02,30.04,29.91,29.93,399525.0,29.7144,29.7342,29.6055,29.6253,399525.0
2019-05-22 15:30:00,29.93,29.96,29.83,29.92,1452782.0,29.6253,29.655,29.5263,29.6154,1452782.0
2019-05-23 09:30:00,29.73,29.79,29.3,29.55,705165.0,29.4273,29.4867,29.0017,29.2492,705165.0
2019-05-23 10:00:00,29.54,29.98,29.53,29.93,571039.0,29.2393,29.6748,29.2294,29.6253,571039.0
2019-05-23 10:30:00,29.92,29.94,29.7,29.85,354726.0,29.6154,29.6352,29.3976,29.5461,354726.0
2019-05-23 11:00:00,29.85,29.96,29.79,29.89,413947.0,29.5461,29.655,29.4867,29.5857,413947.0
2019-05-23 11:30:00,29.89,29.9,29.53,29.59,371067.0,29.5857,29.5956,29.2294,29.2887,371067.0
2019-05-23 12:00:00,29.59,29.79,29.59,29.78,211447.0,29.2887,29.4867,29.2887,29.4768,211447.0
2019-05-23 12:30:00,29.78,29.79,29.46,29.46,262411.0,29.4768,29.4867,29.1601,29.1601,262411.0
2019-05-23 13:00:00,29.46,29.51,29.38,29.49,294738.0,29.1601,29.2096,29.0809,29.1898,294738.0
2019-05-23 13:30:00,29.48,29.55,29.46,29.5,146199.0,29.1799,29.2492,29.1601,29.1997,146199.0
2019-05-23 14:00:00,29.5,29.55,29.47,29.5,257403.0,29.1997,29.2492,29.17,29.1997,257403.0
2019-05-23 14:30:00,29.5,29.54,29.39,29.45,445131.0,29.1997,29.2393,29.0908,29.1502,445131.0
2019-05-23 15:00:00,29.44,29.6,29.39,29.53,655369.0,29.1403,29.2986,29.0908,29.2294,655369.0
2019-05-23 15:30:00,29.53,29.59,29.42,29.49,1324960.0,29.2294,29.2887,29.1205,29.1898,1324960.0
2019-05-24 09:30:00,29.7,29.94,29.53,29.61,516690.0,29.3976,29.6352,29.2294,29.3085,516690.0
2019-05-24 10:00:00,29.6,29.64,29.21,29.25,493183.0,29.2986,29.3382,28.9126,28.9522,493183.0
2019-05-24 10:30:00,29.25,29.29,29.1,29.18,403853.0,28.9522,28.9918,28.8037,28.8829,403853.0
2019-05-24 11:00:00,29.18,29.18,28.98,29.05,510932.0,28.8829,28.8829,28.685,28.7542,510932.0
2019-05-24 11:30:00,29.06,29.35,29.06,29.35,321440.0,28.7641,29.0512,28.7641,29.0512,321440.0
2019-05-24 12:00:00,29.34,29.4,29.25,29.4,255284.0,29.0413,29.1007,28.9522,29.1007,255284.0
2019-05-24 12:30:00,29.4,29.47,29.39,29.45,217685.0,29.1007,29.17,29.0908,29.1502,217685.0
2019-05-24 13:00:00,29.45,29.47,29.35,29.37,140596.0,29.1502,29.17,29.0512,29.071,140596.0
2019-05-24 13:30:00,29.37,29.42,29.22,29.24,189584.0,29.071,29.1205,28.9225,28.9423,189584.0
2019-05-24 14:00:00,29.24,29.25,29.12,29.15,252231.0,28.9423,28.9522,28.8235,28.8532,252231.0
2019-05-24 14:30:00,29.15,29.18,29.09,29.11,285323.0,28.8532,28.8829,28.7938,28.8136,285323.0
2019-05-24 15:00:00,29.1,29.23,29.1,29.21,317563.0,28.8037,28.9324,28.8037,28.9126,317563.0
2019-05-24 15:30:00,29.21,29.22,29.08,29.17,965002.0,28.9126,28.9225,28.7839,28.873,965002.0
2019-05-28 09:30:00,29.22,29.32,28.92,28.94,467758.0,28.9225,29.0215,28.6256,28.6454,467758.0
2019-05-28 10:00:00,28.93,29.0,28.89,28.98,478068.0,28.6355,28.7048,28.5959,28.685,478068.0
2019-05-28 10:30:00,28.98,28.98,28.65,28.77,441730.0,28.685,28.685,28.3583,28.4771,441730.0
2019-05-28 11:00:00,28.76,28.89,28.73,28.78,238596.0,28.4672,28.5959,28.4375,28.487,238596.0
2019-05-28 11:30:00,28.77,28.91,28.75,28.82,360863.0,28.4771,28.6157,28.4573,28.5266,360863.0
2019-05-28 12:00:00,28.82,28.92,28.79,28.9,224795.0,28.5266,28.6256,28.4969,28.6058,224795.0
2019-05-28 12:30:00,28.9,28.92,28.75,28.75,321784.0,28.6058,28.6256,28.4573,28.4573,321784.0
2019-05-28 13:00:00,28.75,28.8,28.69,28.7,198441.0,28.4573,28.5068,28.3979,28.4078,198441.0
2019-05-28 13:30:00,28.7,28.71,28.6,28.61,339574.0,28.4078,28.4177,28.3088,28.3187,339574.0
2019-05-28 14:00:00,28.61,28.64,28.58,28.59,444561.0,28.3187,28.3484,28.289,28.2989,444561.0
2019-05-28 14:30:00,28.59,28.61,28.51,28.54,520952.0,28.2989,28.3187,28.2197,28.2494,520952.0
2019-05-28 15:00:00,28.53,28.57,28.5,28.54,383791.0,28.2395,28.2791,28.2098,28.2494,383791.0
2019-05-28 15:30:00,28.54,28.76,28.5,28.71,1899084.0,28.2494,28.4672,28.2098,28.4177,1899084.0
2019-05-29 09:30:00,28.56,28.56,27.95,27.98,1053458.0,28.2692,28.2692,27.6654,27.6951,1053458.0
2019-05-29 10:00:00,27.98,28.36,27.92,28.33,453133.0,27.6951,28.0713,27.6357,28.0416,453133.0
2019-05-29 10:30:00,28.33,28.47,28.28,28.28,371243.0,28.0416,28.1801,27.9921,27.9921,371243.0
2019-05-29 11:00:00,28.28,28.37,28.13,28.19,360799.0,27.9921,28.0812,27.8436,27.903,360799.0
2019-05-29 11:30:00,28.2,28.22,28.02,28.1,333853.0,27.9129,27.9327,27.7347,27.8139,333853.0
2019-05-29 12:00:00,28.1,28.28,28.08,28.26,242370.0,27.8139,27.9921,27.7941,27.9723,242370.0
2019-05-29 12:30:00,28.26,28.3,28.16,28.17,185683.0,27.9723,28.0119,27.8733,27.8832,185683.0
2019-05-29 13:00:00,28.18,28.36,28.17,28.32,215836.0,27.8931,28.0713,27.8832,28.0317,215836.0
2019-05-29 13:30:00,28.31,28.33,28.19,28.2,189238.0,28.0218,28.0416,27.903,27.9129,189238.0
2019-05-29 14:00:00,28.2,28.23,28.12,28.17,242609.0,27.9129,27.9426,27.8337,27.8832,242609.0
2019-05-29 14:30:00,28.17,28.17,28.04,28.1,253600.0,27.8832,27.8832,27.7545,27.8139,253600.0
2019-05-29 15:00:00,28.09,28.29,28.04,28.29,479526.0,27.804,28.002,27.7545,28.002,479526.0
2019-05-29 15:30:00,28.29,28.47,28.28,28.4,884123.0,28.002,28.1801,27.9921,28.1109,884123.0
2019-05-30 09:30:00,28.47,28.75,28.47,28.62,358053.0,28.1801,28.4573,28.1801,28.3286,358053.0
2019-05-30 10:00:00,28.61,28.69,28.26,28.44,414824.0,28.3187,28.3979,27.9723,28.1505,414824.0
2019-05-30 10:30:00,28.45,28.51,28.19,28.29,251876.0,28.1604,28.2197,27.903,28.002,251876.0
2019-05-30 11:00:00,28.28,28.28,28.03,28.13,362958.0,27.9921,27.9921,27.7446,27.8436,362958.0
2019-05-30 11:30:00,28.14,28.22,28.02,28.17,301649.0,27.8535,27.9327,27.7347,27.8832,301649.0
2019-05-30 12:00:00,28.19,28.2,28.12,28.12,154051.0,27.903,27.9129,27.8337,27.8337,154051.0
2019-05-30 12:30:00,28.11,28.25,28.11,28.21,168813.0,27.8238,27.9624,27.8238,27.9228,168813.0
2019-05-30 13:00:00,28.21,28.23,28.08,28.2,212021.0,27.9228,27.9426,27.7941,27.9129,212021.0
2019-05-30 13:30:00,28.2,28.21,28.12,28.21,139425.0,27.9129,27.9228,27.8337,27.9228,139425.0
2019-05-30 14:00:00,28.21,28.25,28.03,28.05,233709.0,27.9228,27.9624,27.7446,27.7644,233709.0
2019-05-30 14:30:00,28.05,28.19,27.99,28.16,318891.0,27.7644,27.903,27.705,27.8733,318891.0
2019-05-30 15:00:00,28.15,28.16,28.02,28.1,270158.0,27.8634,27.8733,27.7347,27.8139,270158.0
2019-05-30 15:30:00,28.1,28.2,28.06,28.17,886101.0,27.8139,27.9129,27.7743,27.8832,886101.0
2019-05-31 09:30:00,27.8,27.92,27.53,27.86,730201.0,27.517,27.6357,27.2497,27.5764,730201.0
2019-05-31 10:00:00,27.86,27.89,27.66,27.72,525135.0,27.5764,27.6061,27.3784,27.4378,525135.0
2019-05-31 10:30:00,27.73,27.83,27.68,27.79,330826.0,27.4477,27.5467,27.3982,27.5071,330826.0
2019-05-31 11:00:00,27.78,27.81,27.65,27.72,299502.0,27.4972,27.5269,27.3685,27.4378,299502.0
2019-05-31 11:30:00,27.72,27.73,27.64,27.71,238104.0,27.4378,27.4477,27.3586,27.4279,238104.0
2019-05-31 12:00:00,27.71,27.75,27.61,27.62,314296.0,27.4279,27.4675,27.3289,27.3388,314296.0
2019-05-31 12:30:00,27.63,27.69,27.54,27.58,292047.0,27.3487,27.4081,27.2596,27.2992,292047.0
2019-05-31 13:00:00,27.58,27.64,27.53,27.64,365719.0,27.2992,27.3586,27.2497,27.3586,365719.0
2019-05-31 13:30:00,27.64,27.65,27.57,27.64,196216.0,27.3586,27.3685,27.2893,27.3586,196216.0
2019-05-31 14:00:00,27.65,27.65,27.54,27.55,217354.0,27.3685,27.3685,27.2596,27.2695,217354.0
2019-05-31 14:30:00,27.55,27.55,27.25,27.26,622070.0,27.2695,27.2695,26.9726,26.9825,622070.0
2019-05-31 15:00:00,27.26,27.34,27.1,27.2,754295.0,26.9825,27.0617,26.8241,26.9231,754295.0
2019-05-31 15:30:00,27.2,27.3,27.19,27.23,1274878.0,26.9231,27.0221,26.9132,26.9528,1274878.0
2019-06-03 09:30:00,27.16,27.4,27.02,27.11,669431.0,26.8835,27.121,26.7449,26.834,669431.0
2019-06-03 10:00:00,27.1,27.38,27.03,27.38,559134.0,26.8241,27.1012,26.7548,27.1012,559134.0
2019-06-03 10:30:00,27.37,27.81,27.36,27.57,458217.0,27.0913,27.5269,27.0814,27.2893,458217.0
2019-06-03 11:00:00,27.56,27.59,27.19,27.22,370007.0,27.2794,27.3091,26.9132,26.9429,370007.0
2019-06-03 11:30:00,27.21,27.33,27.13,27.16,182723.0,26.933,27.0518,26.8538,26.8835,182723.0
2019-06-03 12:00:00,27.16,27.2,27.05,27.09,279739.0,26.8835,26.9231,26.7746,26.8142,279739.0
2019-06-03 12:30:00,27.08,27.18,27.06,27.1,213712.0,26.8043,26.9033,26.7845,26.8241,213712.0
2019-06-03 13:00:00,27.11,27.37,27.05,27.29,277769.0,26.834,27.0913,26.7746,27.0122,277769.0
2019-06-03 13:30:00,27.29,27.43,27.1,27.38,258904.0,27.0122,27.1507,26.8241,27.1012,258904.0
2019-06-03 14:00:00,27.39,27.41,27.26,27.3,450070.0,27.1111,27.1309,26.9825,27.0221,450070.0
2019-06-03 14:30:00,27.31,27.34,27.21,27.24,241221.0,27.032,27.0617,26.933,26.9627,241221.0
2019-06-03 15:00:00,27.24,27.26,27.11,27.13,322586.0,26.9627,26.9825,26.834,26.8538,322586.0
2019-06-03 15:30:00,27.14,27.28,27.03,27.2,1298451.0,26.8637,27.0023,26.7548,26.9231,1298451.0
2019-06-04 09:30:00,27.63,28.25,27.5,28.25,871527.0,27.3487,27.9624,27.22,27.9624,871527.0
2019-06-04 10:00:00,28.26,28.52,28.22,28.47,686536.0,27.9723,28.2296,27.9327,28.1801,686536.0
2019-06-04 10:30:00,28.48,28.57,28.24,28.54,480996.0,28.19,28.2791,27.9525,28.2494,480996.0
2019-06-04 11:00:00,28.53,28.56,28.48,28.5,587409.0,28.2395,28.2692,28.19,28.2098,587409.0
2019-06-04 11:30:00,28.51,28.59,28.49,28.51,455670.0,28.2197,28.2989,28.1999,28.2197,455670.0
2019-06-04 12:00:00,28.52,28.53,28.35,28.45,398160.0,28.2296,28.2395,28.0614,28.1604,398160.0
2019-06-04 12:30:00,28.45,28.65,28.4,28.61,321282.0,28.1604,28.3583,28.1109,28.3187,321282.0
2019-06-04 13:00:00,28.6,28.66,28.56,28.63,214238.0,28.3088,28.3682,28.2692,28.3385,214238.0
2019-06-04 13:30:00,28.63,28.78,28.55,28.78,328763.0,28.3385,28.487,28.2593,28.487,328763.0
2019-06-04 14:00:00,28.78,28.92,28.76,28.89,577239.0,28.487,28.6256,28.4672,28.5959,577239.0
2019-06-04 14:30:00,28.89,28.91,28.76,28.82,463855.0,28.5959,28.6157,28.4672,28.5266,463855.0
2019-06-04 15:00:00,28.82,29.1,28.81,29.09,564690.0,28.5266,28.8037,28.5167,28.7938,564690.0
2019-06-04 15:30:00,29.08,29.31,28.99,29.1,2312794.0,28.7839,29.0116,28.6949,28.8037,2312794.0
2019-06-05 09:30:00,29.76,30.0,29.46,29.99,1305512.0,29.457,29.6946,29.1601,29.6847,1305512.0
2019-06-05 10:00:00,29.99,30.28,29.92,30.07,1027078.0,29.6847,29.9717,29.6154,29.7639,1027078.0
2019-06-05 10:30:00,30.06,30.28,29.99,30.27,790307.0,29.754,29.9717,29.6847,29.9618,790307.0
2019-06-05 11:00:00,30.27,30.43,30.21,30.26,594846.0,29.9618,30.1202,29.9024,29.9519,594846.0
2019-06-05 11:30:00,30.26,30.31,30.02,30.07,507508.0,29.9519,30.0014,29.7144,29.7639,507508.0
2019-06-05 12:00:00,30.05,30.14,29.9,30.03,299765.0,29.7441,29.8331,29.5956,29.7243,299765.0
2019-06-05 12:30:00,30.02,30.11,29.91,30.05,189937.0,29.7144,29.8035,29.6055,29.7441,189937.0
2019-06-05 13:00:00,30.05,30.21,30.05,30.21,187607.0,29.7441,29.9024,29.7441,29.9024,187607.0
2019-06-05 13:30:00,30.2,30.32,30.18,30.25,237325.0,29.8925,30.0113,29.8727,29.942,237325.0
2019-06-05 14:00:00,30.25,30.27,30.12,30.13,229742.0,29.942,29.9618,29.8133,29.8232,229742.0
2019-06-05 14:30:00,30.13,30.28,30.13,30.26,270549.0,29.8232,29.9717,29.8232,29.9519,270549.0
2019-06-05 15:00:00,30.25,30.42,30.25,30.39,298053.0,29.942,30.1103,29.942,30.0806,298053.0
2019-06-05 15:30:00,30.39,30.45,30.26,30.36,1165767.0,30.0806,30.14,29.9519,30.0509,1165767.0
2019-06-06 09:30:00,30.4,30.51,30.16,30.16,447614.0,30.0905,30.1994,29.8529,29.8529,447614.0
2019-06-06 10:00:00,30.15,30.23,29.88,29.96,393458.0,29.843,29.9222,29.5758,29.655,393458.0
2019-06-06 10:30:00,29.96,30.22,29.94,30.17,349143.0,29.655,29.9123,29.6352,29.8628,349143.0
2019-06-06 11:00:00,30.17,30.3,30.15,30.26,320987.0,29.8628,29.9915,29.843,29.9519,320987.0
2019-06-06 11:30:00,30.26,30.29,30.03,30.1,411298.0,29.9519,29.9816,29.7243,29.7936,411298.0
2019-06-06 12:00:00,30.09,30.19,30.06,30.13,180786.0,29.7837,29.8826,29.754,29.8232,180786.0
2019-06-06 12:30:00,30.12,30.34,30.11,30.3,349708.0,29.8133,30.0311,29.8035,29.9915,349708.0
2019-06-06 13:00:00,30.3,30.3,30.18,30.23,137227.0,29.9915,29.9915,29.8727,29.9222,137227.0
2019-06-06 13:30:00,30.22,30.24,30.13,30.21,97046.0,29.9123,29.9321,29.8232,29.9024,97046.0
2019-06-06 14:00:00,30.2,30.29,30.15,30.28,108747.0,29.8925,29.9816,29.843,29.9717,108747.0
2019-06-06 14:30:00,30.28,30.47,30.24,30.28,373609.0,29.9717,30.1598,29.9321,29.9717,373609.0
2019-06-06 15:00:00,30.28,30.43,30.27,30.42,262437.0,29.9717,30.1202,29.9618,30.1103,262437.0
2019-06-06 15:30:00,30.41,30.47,30.36,30.38,673506.0,30.1004,30.1598,30.0509,30.0707,673506.0
2019-06-07 09:30:00,30.59,30.67,30.43,30.65,399433.0,30.2786,30.3577,30.1202,30.338,399433.0
2019-06-07 10:00:00,30.66,30.68,30.51,30.65,322340.0,30.3479,30.3676,30.1994,30.338,322340.0
2019-06-07 10:30:00,30.65,31.11,30.64,31.07,646411.0,30.338,30.7933,30.3281,30.7537,646411.0
2019-06-07 11:00:00,31.07,31.08,30.73,30.74,221976.0,30.7537,30.7636,30.4171,30.427,221976.0
2019-06-07 11:30:00,30.74,30.82,30.66,30.78,195468.0,30.427,30.5062,30.3479,30.4666,195468.0
2019-06-07 12:00:00,30.77,30.89,30.66,30.86,151570.0,30.4567,30.5755,30.3479,30.5458,151570.0
2019-06-07 12:30:00,30.86,30.9,30.79,30.9,232079.0,30.5458,30.5854,30.4765,30.5854,232079.0
2019-06-07 13:00:00,30.89,30.9,30.78,30.84,119806.0,30.5755,30.5854,30.4666,30.526,119806.0
2019-06-07 13:30:00,30.84,31.12,30.83,31.12,316602.0,30.526,30.8032,30.5161,30.8032,316602.0
2019-06-07 14:00:00,31.12,31.15,31.0,31.08,221452.0,30.8032,30.8329,30.6844,30.7636,221452.0
2019-06-07 14:30:00,31.08,31.13,30.94,30.97,230270.0,30.7636,30.8131,30.625,30.6547,230270.0
2019-06-07 15:00:00,30.97,31.03,30.94,31.02,228944.0,30.6547,30.7141,30.625,30.7042,228944.0
2019-06-07 15:30:00,31.01,31.02,30.88,30.93,640515.0,30.6943,30.7042,30.5656,30.6151,640515.0
2019-06-10 09:30:00,31.15,31.68,31.11,31.63,861697.0,30.8329,31.3575,30.7933,31.308,861697.0
2019-06-10 10:00:00,31.62,31.72,31.38,31.4,325741.0,31.2981,31.3971,31.0605,31.0803,325741.0
2019-06-10 10:30:00,31.4,31.41,31.25,31.31,323207.0,31.0803,31.0902,30.9318,30.9912,323207.0
2019-06-10 11:00:00,31.3,31.31,31.04,31.15,352084.0,30.9813,30.9912,30.724,30.8329,352084.0
2019-06-10 11:30:00,31.15,31.37,31.14,31.35,231143.0,30.8329,31.0506,30.823,31.0308,231143.0
2019-06-10 12:00:00,31.35,31.4,31.19,31.23,176021.0,31.0308,31.0803,30.8725,30.912,176021.0
2019-06-10 12:30:00,31.22,31.34,31.15,31.16,175641.0,30.9021,31.0209,30.8329,30.8428,175641.0
2019-06-10 13:00:00,31.15,31.25,31.13,31.21,106629.0,30.8329,30.9318,30.8131,30.8923,106629.0
2019-06-10 13:30:00,31.21,31.27,31.14,31.18,110222.0,30.8923,30.9516,30.823,30.8626,110222.0
2019-06-10 14:00:00,31.18,31.18,30.94,31.05,234055.0,30.8626,30.8626,30.625,30.7339,234055.0
2019-06-10 14:30:00,31.05,31.15,31.02,31.05,228843.0,30.7339,30.8329,30.7042,30.7339,228843.0
2019-06-10 15:00:00,31.04,31.09,30.94,30.94,298814.0,30.724,30.7735,30.625,30.625,298814.0
2019-06-10 15:30:00,30.95,31.02,30.71,30.77,1079645.0,30.6349,30.7042,30.3973,30.4567,1079645.0
2019-06-11 09:30:00,30.99,31.29,30.93,31.12,373872.0,30.6745,30.9714,30.6151,30.8032,373872.0
2019-06-11 10:00:00,31.13,31.16,30.85,30.89,217904.0,30.8131,30.8428,30.5359,30.5755,217904.0
2019-06-11 10:30:00,30.89,30.9,30.7,30.78,191884.0,30.5755,30.5854,30.3874,30.4666,191884.0
2019-06-11 11:00:00,30.78,30.88,30.74,30.78,128110.0,30.4666,30.5656,30.427,30.4666,128110.0
2019-06-11 11:30:00,30.78,30.82,30.72,30.74,152591.0,30.4666,30.5062,30.4072,30.427,152591.0
2019-06-11 12:00:00,30.73,30.76,30.58,30.6,175993.0,30.4171,30.4468,30.2687,30.2885,175993.0
2019-06-11 12:30:00,30.6,30.67,30.54,30.56,164950.0,30.2885,30.3577,30.2291,30.2489,164950.0
2019-06-11 13:00:00,30.56,30.72,30.56,30.67,125761.0,30.2489,30.4072,30.2489,30.3577,125761.0
2019-06-11 13:30:00,30.68,30.76,30.65,30.74,107830.0,30.3676,30.4468,30.338,30.427,107830.0
2019-06-11 14:00:00,30.73,30.77,30.68,30.71,161161.0,30.4171,30.4567,30.3676,30.3973,161161.0
2019-06-11 14:30:00,30.71,30.72,30.59,30.69,138545.0,30.3973,30.4072,30.2786,30.3775,138545.0
2019-06-11 15:00:00,30.69,30.71,30.64,30.69,178974.0,30.3775,30.3973,30.3281,30.3775,178974.0
2019-06-11 15:30:00,30.68,30.72,30.51,30.58,646639.0,30.3676,30.4072,30.1994,30.2687,646639.0
2019-06-12 09:30:00,30.57,30.81,30.52,30.66,233466.0,30.2588,30.4963,30.2093,30.3479,233466.0
2019-06-12 10:00:00,30.67,30.71,30.45,30.62,257045.0,30.3577,30.3973,30.14,30.3083,257045.0
2019-06-12 10:30:00,30.63,30.88,30.59,30.78,251517.0,30.3182,30.5656,30.2786,30.4666,251517.0
2019-06-12 11:00:00,30.78,30.94,30.71,30.92,297187.0,30.4666,30.625,30.3973,30.6052,297187.0
2019-06-12 11:30:00,30.92,31.08,30.9,30.99,278059.0,30.6052,30.7636,30.5854,30.6745,278059.0
2019-06-12 12:00:00,30.98,31.1,30.94,31.02,330920.0,30.6646,30.7834,30.625,30.7042,330920.0
2019-06-12 12:30:00,31.02,31.12,31.0,31.04,205974.0,30.7042,30.8032,30.6844,30.724,205974.0
2019-06-12 13:00:00,31.03,31.08,30.94,31.02,194924.0,30.7141,30.7636,30.625,30.7042,194924.0
2019-06-12 13:30:00,31.02,31.1,30.96,31.02,143663.0,30.7042,30.7834,30.6448,30.7042,143663.0
2019-06-12 14:00:00,31.03,31.05,30.96,31.0,146184.0,30.7141,30.7339,30.6448,30.6844,146184.0
2019-06-12 14:30:00,30.99,31.06,30.95,31.02,177287.0,30.6745,30.7438,30.6349,30.7042,177287.0
2019-06-12 15:00:00,31.02,31.05,30.96,31.02,187791.0,30.7042,30.7339,30.6448,30.7042,187791.0
2019-06-12 15:30:00,31.01,31.13,30.94,31.1,1530643.0,30.6943,30.8131,30.625,30.7834,1530643.0
2019-06-13 09:30:00,31.44,32.49,31.41,32.33,1750297.0,31.1199,32.1592,31.0902,32.0008,1750297.0
2019-06-13 10:00:00,32.33,32.98,32.1,32.96,1152980.0,32.0008,32.6442,31.7732,32.6244,1152980.0
2019-06-13 10:30:00,32.97,33.05,32.77,32.84,801952.0,32.6343,32.7135,32.4364,32.5057,801952.0
2019-06-13 11:00:00,32.84,32.93,32.64,32.69,447593.0,32.5057,32.5947,32.3077,32.3572,447593.0
2019-06-13 11:30:00,32.68,32.75,32.54,32.7,299357.0,32.3473,32.4166,32.2087,32.3671,299357.0
2019-06-13 12:00:00,32.69,32.91,32.66,32.83,307457.0,32.3572,32.5749,32.3275,32.4958,307457.0
2019-06-13 12:30:00,32.82,33.17,32.79,33.17,519415.0,32.4859,32.8323,32.4562,32.8323,519415.0
2019-06-13 13:00:00,33.16,33.26,33.09,33.19,458391.0,32.8224,32.9214,32.7531,32.8521,458391.0
2019-06-13 13:30:00,33.2,33.32,33.16,33.2,416759.0,32.862,32.9808,32.8224,32.862,416759.0
2019-06-13 14:00:00,33.2,33.2,32.97,33.04,346604.0,32.862,32.862,32.6343,32.7036,346604.0
2019-06-13 14:30:00,33.05,33.08,32.87,32.95,397344.0,32.7135,32.7432,32.5354,32.6145,397344.0
2019-06-13 15:00:00,32.95,33.07,32.83,33.05,417714.0,32.6145,32.7333,32.4958,32.7135,417714.0
2019-06-13 15:30:00,33.05,33.15,32.96,33.09,1651404.0,32.7135,32.8125,32.6244,32.7531,1651404.0
2019-06-14 09:30:00,32.96,33.2,32.82,32.97,498343.0,32.6244,32.862,32.4859,32.6343,498343.0
2019-06-14 10:00:00,32.96,32.96,32.72,32.8,381369.0,32.6244,32.6244,32.3869,32.4661,381369.0
2019-06-14 10:30:00,32.8,33.13,32.77,32.98,367767.0,32.4661,32.7927,32.4364,32.6442,367767.0
2019-06-14 11:00:00,33.0,33.0,32.37,32.59,1207111.0,32.664,32.664,32.0404,32.2582,1207111.0
2019-06-14 11:30:00,32.59,32.66,32.31,32.39,495277.0,32.2582,32.3275,31.9811,32.0602,495277.0
2019-06-14 12:00:00,32.38,32.55,32.22,32.51,348524.0,32.0503,32.2186,31.892,32.179,348524.0
2019-06-14 12:30:00,32.52,32.63,32.49,32.49,169403.0,32.1889,32.2978,32.1592,32.1592,169403.0
2019-06-14 13:00:00,32.49,32.62,32.48,32.6,131099.0,32.1592,32.2879,32.1493,32.2681,131099.0
2019-06-14 13:30:00,32.6,32.63,32.45,32.52,133747.0,32.2681,32.2978,32.1196,32.1889,133747.0
2019-06-14 14:00:00,32.52,32.64,32.5,32.64,188891.0,32.1889,32.3077,32.1691,32.3077,188891.0
2019-06-14 14:30:00,32.63,32.7,32.56,32.66,203622.0,32.2978,32.3671,32.2285,32.3275,203622.0
2019-06-14 15:00:00,32.66,32.77,32.64,32.64,281412.0,32.3275,32.4364,32.3077,32.3077,281412.0
2019-06-14 15:30:00,32.64,32.77,32.6,32.69,715275.0,32.3077,32.4364,32.2681,32.3572,715275.0
2019-06-17 09:30:00,32.43,32.78,32.1,32.71,380151.0,32.0998,32.4463,31.7732,32.377,380151.0
2019-06-17 10:00:00,32.74,32.91,32.64,32.72,252144.0,32.4067,32.5749,32.3077,32.3869,252144.0
2019-06-17 10:30:00,32.73,32.92,32.67,32.75,166698.0,32.3968,32.5848,32.3374,32.4166,166698.0
2019-06-17 11:00:00,32.75,32.79,32.58,32.6,147034.0,32.4166,32.4562,32.2483,32.2681,147034.0
2019-06-17 11:30:00,32.6,32.79,32.58,32.73,142923.0,32.2681,32.4562,32.2483,32.3968,142923.0
2019-06-17 12:00:00,32.72,32.73,32.56,32.6,113478.0,32.3869,32.3968,32.2285,32.2681,113478.0
2019-06-17 12:30:00,32.6,32.72,32.58,32.63,86860.0,32.2681,32.3869,32.2483,32.2978,86860.0
2019-06-17 13:00:00,32.62,32.74,32.61,32.72,120120.0,32.2879,32.4067,32.278,32.3869,120120.0
2019-06-17 13:30:00,32.72,32.8,32.69,32.73,94522.0,32.3869,32.4661,32.3572,32.3968,94522.0
2019-06-17 14:00:00,32.73,32.79,32.7,32.71,82397.0,32.3968,32.4562,32.3671,32.377,82397.0
2019-06-17 14:30:00,32.72,32.8,32.66,32.68,145938.0,32.3869,32.4661,32.3275,32.3473,145938.0
2019-06-17 15:00:00,32.68,32.74,32.61,32.7,164830.0,32.3473,32.4067,32.278,32.3671,164830.0
2019-06-17 15:30:00,32.7,32.77,32.5,32.56,725405.0,32.3671,32.4364,32.1691,32.2285,725405.0
2019-06-18 09:30:00,32.8,33.3,32.5,33.08,470621.0,32.4661,32.961,32.1691,32.7432,470621.0
2019-06-18 10:00:00,33.08,33.19,32.82,33.07,327986.0,32.7432,32.8521,32.4859,32.7333,327986.0
2019-06-18 10:30:00,33.07,33.11,32.97,33.02,209868.0,32.7333,32.7729,32.6343,32.6838,209868.0
2019-06-18 11:00:00,33.02,33.15,32.91,32.98,162884.0,32.6838,32.8125,32.5749,32.6442,162884.0
2019-06-18 11:30:00,32.98,33.01,32.78,32.8,208378.0,32.6442,32.6739,32.4463,32.4661,208378.0
2019-06-18 12:00:00,32.8,32.83,32.68,32.76,159770.0,32.4661,32.4958,32.3473,32.4265,159770.0
2019-06-18 12:30:00,32.76,32.79,32.6,32.62,137575.0,32.4265,32.4562,32.2681,32.2879,137575.0
2019-06-18 13:00:00,32.62,32.74,32.56,32.66,147418.0,32.2879,32.4067,32.2285,32.3275,147418.0
2019-06-18 13:30:00,32.67,32.74,32.67,32.7,148972.0,32.3374,32.4067,32.3374,32.3671,148972.0
2019-06-18 14:00:00,32.71,32.73,32.62,32.68,133937.0,32.377,32.3968,32.2879,32.3473,133937.0
2019-06-18 14:30:00,32.68,32.69,32.48,32.49,184723.0,32.3473,32.3572,32.1493,32.1592,184723.0
2019-06-18 15:00:00,32.49,32.61,32.42,32.58,176982.0,32.1592,32.278,32.0899,32.2483,176982.0
2019-06-18 15:30:00,32.58,32.6,32.48,32.53,516789.0,32.2483,32.2681,32.1493,32.1988,516789.0
2019-06-19 09:30:00,32.71,32.8,32.51,32.75,256197.0,32.377,32.4661,32.179,32.4166,256197.0
2019-06-19 10:00:00,32.75,32.9,32.73,32.78,153602.0,32.4166,32.565,32.3968,32.4463,153602.0
2019-06-19 10:30:00,32.79,32.85,32.71,32.83,172564.0,32.4562,32.5156,32.377,32.4958,172564.0
2019-06-19 11:00:00,32.83,32.87,32.78,32.82,119757.0,32.4958,32.5354,32.4463,32.4859,119757.0
2019-06-19 11:30:00,32.82,33.07,32.81,33.03,159672.0,32.4859,32.7333,32.476,32.6937,159672.0
2019-06-19 12:00:00,33.03,33.04,32.91,32.93,126779.0,32.6937,32.7036,32.5749,32.5947,126779.0
2019-06-19 12:30:00,32.93,32.97,32.88,32.9,78883.0,32.5947,32.6343,32.5452,32.565,78883.0
2019-06-19 13:00:00,32.9,33.0,32.87,32.97,119421.0,32.565,32.664,32.5354,32.6343,119421.0
2019-06-19 13:30:00,32.97,33.07,32.96,33.02,153200.0,32.6343,32.7333,32.6244,32.6838,153200.0
2019-06-19 14:00:00,33.02,33.3,32.88,33.05,382850.0,32.6838,32.961,32.5452,32.7135,382850.0
2019-06-19 14:30:00,33.04,33.16,32.95,33.03,169259.0,32.7036,32.8224,32.6145,32.6937,169259.0
2019-06-19 15:00:00,33.03,33.22,33.02,33.13,386226.0,32.6937,32.8818,32.6838,32.7927,386226.0
2019-06-19 15:30:00,33.12,33.27,33.09,33.2,990953.0,32.7828,32.9313,32.7531,32.862,990953.0
2019-06-20 09:30:00,33.66,33.81,32.86,33.03,682772.0,33.3173,33.4658,32.5255,32.6937,682772.0
2019-06-20 10:00:00,33.03,33.18,32.87,32.9,461631.0,32.6937,32.8422,32.5354,32.565,461631.0
2019-06-20 10:30:00,32.91,33.01,32.48,32.53,766103.0,32.5749,32.6739,32.1493,32.1988,766103.0
2019-06-20 11:00:00,32.54,32.54,32.36,32.45,434463.0,32.2087,32.2087,32.0305,32.1196,434463.0
2019-06-20 11:30:00,32.44,32.5,32.25,32.33,476511.0,32.1097,32.1691,31.9217,32.0008,476511.0
2019-06-20 12:00:00,32.34,32.4,32.14,32.24,425828.0,32.0107,32.0701,31.8128,31.9118,425828.0
2019-06-20 12:30:00,32.23,32.38,32.05,32.15,379103.0,31.9019,32.0503,31.7237,31.8227,379103.0
2019-06-20 13:00:00,32.15,32.21,31.99,32.11,341403.0,31.8227,31.8821,31.6643,31.7831,341403.0
2019-06-20 13:30:00,32.11,32.34,32.1,32.29,332959.0,31.7831,32.0107,31.7732,31.9613,332959.0
2019-06-20 14:00:00,32.28,32.3,32.17,32.22,285790.0,31.9514,31.9712,31.8425,31.892,285790.0
2019-06-20 14:30:00,32.22,32.22,31.96,31.96,396635.0,31.892,31.892,31.6346,31.6346,396635.0
2019-06-20 15:00:00,31.97,32.17,31.9,32.12,618806.0,31.6445,31.8425,31.5752,31.793,618806.0
2019-06-20 15:30:00,32.13,32.26,32.11,32.14,886504.0,31.8029,31.9316,31.7831,31.8128,886504.0
2019-06-21 09:30:00,31.95,32.22,31.76,32.16,1006143.0,31.6247,31.892,31.4367,31.8326,1006143.0
2019-06-21 10:00:00,32.17,32.31,32.07,32.27,304565.0,31.8425,31.9811,31.7435,31.9415,304565.0
2019-06-21 10:30:00,32.27,32.29,32.13,32.25,173003.0,31.9415,31.9613,31.8029,31.9217,173003.0
2019-06-21 11:00:00,32.25,32.39,32.23,32.25,258061.0,31.9217,32.0602,31.9019,31.9217,258061.0
2019-06-21 11:30:00,32.25,32.29,32.06,32.08,191467.0,31.9217,31.9613,31.7336,31.7534,191467.0
2019-06-21 12:00:00,32.07,32.15,32.06,32.09,114071.0,31.7435,31.8227,31.7336,31.7633,114071.0
2019-06-21 12:30:00,32.1,32.25,32.09,32.19,149142.0,31.7732,31.9217,31.7633,31.8623,149142.0
2019-06-21 13:00:00,32.19,32.23,32.11,32.14,135325.0,31.8623,31.9019,31.7831,31.8128,135325.0
2019-06-21 13:30:00,32.15,32.15,31.98,32.03,137753.0,31.8227,31.8227,31.6544,31.7039,137753.0
2019-06-21 14:00:00,32.03,32.06,31.92,31.93,178125.0,31.7039,31.7336,31.595,31.6049,178125.0
2019-06-21 14:30:00,31.93,31.97,31.77,31.79,276757.0,31.6049,31.6445,31.4465,31.4663,276757.0
2019-06-21 15:00:00,31.8,31.83,31.73,31.79,444002.0,31.4762,31.5059,31.407,31.4663,444002.0
2019-06-21 15:30:00,31.79,31.82,31.51,31.52,1339448.0,31.4663,31.496,31.1892,31.1991,1339448.0
2019-06-24 09:30:00,31.63,31.77,31.31,31.71,378822.0,31.308,31.4465,30.9912,31.3872,378822.0
2019-06-24 10:00:00,31.71,31.76,31.61,31.69,247862.0,31.3872,31.4367,31.2882,31.3674,247862.0
2019-06-24 10:30:00,31.69,31.72,31.59,31.69,192465.0,31.3674,31.3971,31.2684,31.3674,192465.0
2019-06-24 11:00:00,31.69,31.73,31.6,31.68,113184.0,31.3674,31.407,31.2783,31.3575,113184.0
2019-06-24 11:30:00,31.68,31.87,31.67,31.82,125545.0,31.3575,31.5455,31.3476,31.496,125545.0
2019-06-24 12:00:00,31.83,31.87,31.75,31.79,103888.0,31.5059,31.5455,31.4268,31.4663,103888.0
2019-06-24 12:30:00,31.79,31.79,31.71,31.74,74465.0,31.4663,31.4663,31.3872,31.4169,74465.0
2019-06-24 13:00:00,31.73,31.78,31.69,31.73,93403.0,31.407,31.4564,31.3674,31.407,93403.0
2019-06-24 13:30:00,31.72,31.76,31.64,31.74,111985.0,31.3971,31.4367,31.3179,31.4169,111985.0
2019-06-24 14:00:00,31.74,31.82,31.72,31.78,121756.0,31.4169,31.496,31.3971,31.4564,121756.0
2019-06-24 14:30:00,31.78,31.84,31.75,31.83,128910.0,31.4564,31.5158,31.4268,31.5059,128910.0
2019-06-24 15:00:00,31.84,31.89,31.77,31.85,194252.0,31.5158,31.5653,31.4465,31.5257,194252.0
2019-06-24 15:30:00,31.86,31.86,31.76,31.83,686548.0,31.5356,31.5356,31.4367,31.5059,686548.0
2019-06-25 09:30:00,31.83,32.11,31.72,31.84,524087.0,31.5059,31.7831,31.3971,31.5158,524087.0
2019-06-25 10:00:00,31.83,31.9,31.65,31.79,287749.0,31.5059,31.5752,31.3278,31.4663,287749.0
2019-06-25 10:30:00,31.78,31.95,31.78,31.9,411037.0,31.4564,31.6247,31.4564,31.5752,411037.0
2019-06-25 11:00:00,31.9,31.93,31.71,31.71,196834.0,31.5752,31.6049,31.3872,31.3872,196834.0
2019-06-25 11:30:00,31.72,31.75,31.62,31.67,192648.0,31.3971,31.4268,31.2981,31.3476,192648.0
2019-06-25 12:00:00,31.66,31.74,31.6,31.64,126144.0,31.3377,31.4169,31.2783,31.3179,126144.0
2019-06-25 12:30:00,31.63,31.63,31.46,31.52,269013.0,31.308,31.308,31.1397,31.1991,269013.0
2019-06-25 13:00:00,31.53,31.6,31.45,31.59,156995.0,31.209,31.2783,31.1298,31.2684,156995.0
2019-06-25 13:30:00,31.59,31.71,31.55,31.56,141301.0,31.2684,31.3872,31.2288,31.2387,141301.0
2019-06-25 14:00:00,31.55,31.66,31.55,31.61,160676.0,31.2288,31.3377,31.2288,31.2882,160676.0
2019-06-25 14:30:00,31.61,31.62,31.43,31.57,412392.0,31.2882,31.2981,31.11,31.2486,412392.0
2019-06-25 15:00:00,31.57,31.59,31.43,31.45,243495.0,31.2486,31.2684,31.11,31.1298,243495.0
2019-06-25 15:30:00,31.44,31.45,31.24,31.26,705965.0,31.1199,31.1298,30.9219,30.9417,705965.0
2019-06-26 09:30:00,31.44,31.5,31.06,31.2,379307.0,31.1199,31.1793,30.7438,30.8824,379307.0
2019-06-26 10:00:00,31.2,31.41,31.16,31.36,192579.0,30.8824,31.0902,30.8428,31.0407,192579.0
2019-06-26 10:30:00,31.36,31.39,31.11,31.16,219530.0,31.0407,31.0704,30.7933,30.8428,219530.0
2019-06-26 11:00:00,31.16,31.3,31.11,31.17,322119.0,30.8428,30.9813,30.7933,30.8527,322119.0
2019-06-26 11:30:00,31.17,31.33,31.11,31.32,195272.0,30.8527,31.011,30.7933,31.0011,195272.0
2019-06-26 12:00:00,31.32,31.47,31.3,31.42,277630.0,31.0011,31.1496,30.9813,31.1001,277630.0
2019-06-26 12:30:00,31.42,31.55,31.41,31.53,175396.0,31.1001,31.2288,31.0902,31.209,175396.0
2019-06-26 13:00:00,31.53,31.55,31.45,31.46,95795.0,31.209,31.2288,31.1298,31.1397,95795.0
2019-06-26 13:30:00,31.46,31.53,31.41,31.5,131814.0,31.1397,31.209,31.0902,31.1793,131814.0
2019-06-26 14:00:00,31.49,31.62,31.45,31.62,152856.0,31.1694,31.2981,31.1298,31.2981,152856.0
2019-06-26 14:30:00,31.62,31.63,31.51,31.58,150237.0,31.2981,31.308,31.1892,31.2585,150237.0
2019-06-26 15:00:00,31.59,31.68,31.57,31.62,168298.0,31.2684,31.3575,31.2486,31.2981,168298.0
2019-06-26 15:30:00,31.62,31.72,31.45,31.46,539101.0,31.2981,31.3971,31.1298,31.1397,539101.0
2019-06-27 09:30:00,31.57,32.56,31.42,32.36,744142.0,31.2486,32.2285,31.1001,32.0305,744142.0
2019-06-27 10:00:00,32.36,32.38,32.03,32.16,317315.0,32.0305,32.0503,31.7039,31.8326,317315.0
2019-06-27 10:30:00,32.16,32.27,32.0,32.07,153936.0,31.8326,31.9415,31.6742,31.7435,153936.0
2019-06-27 11:00:00,32.07,32.17,31.94,32.07,214487.0,31.7435,31.8425,31.6148,31.7435,214487.0
2019-06-27 11:30:00,32.07,32.24,32.03,32.16,259738.0,31.7435,31.9118,31.7039,31.8326,259738.0
2019-06-27 12:00:00,32.15,32.32,32.12,32.31,138535.0,31.8227,31.991,31.793,31.9811,138535.0
2019-06-27 12:30:00,32.31,32.36,32.25,32.29,138099.0,31.9811,32.0305,31.9217,31.9613,138099.0
2019-06-27 13:00:00,32.28,32.34,32.17,32.19,168347.0,31.9514,32.0107,31.8425,31.8623,168347.0
2019-06-27 13:30:00,32.2,32.24,32.1,32.11,175166.0,31.8722,31.9118,31.7732,31.7831,175166.0
2019-06-27 14:00:00,32.1,32.12,32.04,32.07,102683.0,31.7732,31.793,31.7138,31.7435,102683.0
2019-06-27 14:30:00,32.07,32.13,32.04,32.06,128226.0,31.7435,31.8029,31.7138,31.7336,128226.0
2019-06-27 15:00:00,32.07,32.11,32.04,32.07,152187.0,31.7435,31.7831,31.7138,31.7435,152187.0
2019-06-27 15:30:00,32.07,32.27,31.97,32.14,795878.0,31.7435,31.9415,31.6445,31.8128,795878.0
2019-06-28 09:30:00,32.24,32.73,32.21,32.29,285802.0,31.9118,32.3968,31.8821,31.9613,285802.0
2019-06-28 10:00:00,32.3,32.39,32.16,32.31,190724.0,31.9712,32.0602,31.8326,31.9811,190724.0
2019-06-28 10:30:00,32.32,32.43,32.26,32.35,153308.0,31.991,32.0998,31.9316,32.0206,153308.0
2019-06-28 11:00:00,32.34,32.51,32.33,32.46,194955.0,32.0107,32.179,32.0008,32.1295,194955.0
2019-06-28 11:30:00,32.45,32.55,32.44,32.45,185556.0,32.1196,32.2186,32.1097,32.1196,185556.0
2019-06-28 12:00:00,32.46,32.57,32.44,32.55,123188.0,32.1295,32.2384,32.1097,32.2186,123188.0
2019-06-28 12:30:00,32.55,32.59,32.52,32.57,103655.0,32.2186,32.2582,32.1889,32.2384,103655.0
2019-06-28 13:00:00,32.56,32.56,32.46,32.47,100317.0,32.2285,32.2285,32.1295,32.1394,100317.0
2019-06-28 13:30:00,32.47,32.58,32.46,32.55,121485.0,32.1394,32.2483,32.1295,32.2186,121485.0
2019-06-28 14:00:00,32.55,32.62,32.54,32.61,115650.0,32.2186,32.2879,32.2087,32.278,115650.0
2019-06-28 14:30:00,32.61,32.66,32.56,32.64,138853.0,32.278,32.3275,32.2285,32.3077,138853.0
2019-06-28 15:00:00,32.63,32.63,32.49,32.55,136617.0,32.2978,32.2978,32.1592,32.2186,136617.0
2019-06-28 15:30:00,32.54,32.65,32.53,32.6,667991.0,32.2087,32.3176,32.1988,32.2681,667991.0
2019-07-01 09:30:00,33.06,33.67,33.06,33.26,975667.0,32.7234,33.3272,32.7234,32.9214,975667.0
2019-07-01 10:00:00,33.26,33.34,32.94,32.98,304389.0,32.9214,33.0006,32.6046,32.6442,304389.0
2019-07-01 10:30:00,32.99,33.01,32.72,32.76,283839.0,32.6541,32.6739,32.3869,32.4265,283839.0
2019-07-01 11:00:00,32.76,32.9,32.74,32.87,195299.0,32.4265,32.565,32.4067,32.5354,195299.0
2019-07-01 11:30:00,32.87,32.87,32.75,32.79,206896.0,32.5354,32.5354,32.4166,32.4562,206896.0
2019-07-01 12:00:00,32.8,32.85,32.76,32.8,176235.0,32.4661,32.5156,32.4265,32.4661,176235.0
2019-07-01 12:30:00,32.8,32.81,32.74,32.77,100658.0,32.4661,32.476,32.4067,32.4364,100658.0
2019-07-01 13:00:00,32.78,32.8,32.63,32.68,141245.0,32.4463,32.4661,32.2978,32.3473,141245.0
2019-07-01 13:30:00,32.67,32.67,32.53,32.59,123489.0,32.3374,32.3374,32.1988,32.2582,123489.0
2019-07-01 14:00:00,32.6,32.67,32.56,32.59,112866.0,32.2681,32.3374,32.2285,32.2582,112866.0
2019-07-01 14:30:00,32.58,32.73,32.57,32.67,108309.0,32.2483,32.3968,32.2384,32.3374,108309.0
2019-07-01 15:00:00,32.67,32.81,32.64,32.75,362369.0,32.3374,32.476,32.3077,32.4166,362369.0
2019-07-01 15:30:00,32.75,32.9,32.73,32.88,912223.0,32.4166,32.565,32.3968,32.5452,912223.0
2019-07-02 09:30:00,33.09,33.21,32.62,33.02,494715.0,32.7531,32.8719,32.2879,32.6838,494715.0
2019-07-02 10:00:00,33.02,33.02,32.8,32.87,178390.0,32.6838,32.6838,32.4661,32.5354,178390.0
2019-07-02 10:30:00,32.88,32.91,32.57,32.77,315621.0,32.5452,32.5749,32.2384,32.4364,315621.0
2019-07-02 11:00:00,32.76,32.8,32.58,32.6,163802.0,32.4265,32.4661,32.2483,32.2681,163802.0
2019-07-02 11:30:00,32.6,32.62,32.32,32.34,252849.0,32.2681,32.2879,31.991,32.0107,252849.0
2019-07-02 12:00:00,32.34,32.4,32.2,32.23,228211.0,32.0107,32.0701,31.8722,31.9019,228211.0
2019-07-02 12:30:00,32.23,32.24,32.03,32.12,362983.0,31.9019,31.9118,31.7039,31.793,362983.0
2019-07-02 13:00:00,32.13,32.18,32.06,32.08,214863.0,31.8029,31.8524,31.7336,31.7534,214863.0
2019-07-02 13:30:00,32.08,32.21,32.03,32.06,230495.0,31.7534,31.8821,31.7039,31.7336,230495.0
2019-07-02 14:00:00,32.07,32.19,32.05,32.16,183762.0,31.7435,31.8623,31.7237,31.8326,183762.0
2019-07-02 14:30:00,32.16,32.26,32.1,32.13,223034.0,31.8326,31.9316,31.7732,31.8029,223034.0
2019-07-02 15:00:00,32.13,32.28,32.13,32.22,189693.0,31.8029,31.9514,31.8029,31.892,189693.0
2019-07-02 15:30:00,32.22,32.3,32.13,32.18,693252.0,31.892,31.9712,31.8029,31.8524,693252.0
2019-07-03 09:30:00,32.37,32.65,32.35,32.45,479569.0,32.0404,32.3176,32.0206,32.1196,479569.0
2019-07-03 10:00:00,32.44,32.69,32.42,32.68,394387.0,32.1097,32.3572,32.0899,32.3473,394387.0
2019-07-03 10:30:00,32.67,32.79,32.65,32.65,254111.0,32.3374,32.4562,32.3176,32.3176,254111.0
2019-07-03 11:00:00,32.66,32.71,32.51,32.64,159165.0,32.3275,32.377,32.179,32.3077,159165.0
2019-07-03 11:30:00,32.63,32.79,32.63,32.76,145252.0,32.2978,32.4562,32.2978,32.4265,145252.0
2019-07-03 12:00:00,32.75,32.85,32.71,32.84,149629.0,32.4166,32.5156,32.377,32.5057,149629.0
2019-07-03 12:30:00,32.84,32.85,32.65,32.73,378019.0,32.5057,32.5156,32.3176,32.3968,378019.0
2019-07-05 09:30:00,32.55,32.83,32.44,32.74,298338.0,32.2186,32.4958,32.1097,32.4067,298338.0
2019-07-05 10:00:00,32.74,32.74,32.26,32.27,225280.0,32.4067,32.4067,31.9316,31.9415,225280.0
2019-07-05 10:30:00,32.28,32.28,31.95,32.12,298487.0,31.9514,31.9514,31.6247,31.793,298487.0
2019-07-05 11:00:00,32.13,32.36,32.09,32.34,126623.0,31.8029,32.0305,31.7633,32.0107,126623.0
2019-07-05 11:30:00,32.33,32.43,32.22,32.34,125383.0,32.0008,32.0998,31.892,32.0107,125383.0
2019-07-05 12:00:00,32.35,32.37,32.26,32.33,72990.0,32.0206,32.0404,31.9316,32.0008,72990.0
2019-07-05 12:30:00,32.32,32.43,32.32,32.4,88144.0,31.991,32.0998,31.991,32.0701,88144.0
2019-07-05 13:00:00,32.41,32.43,32.37,32.39,67133.0,32.08,32.0998,32.0404,32.0602,67133.0
2019-07-05 13:30:00,32.4,32.54,32.4,32.5,91641.0,32.0701,32.2087,32.0701,32.1691,91641.0
2019-07-05 14:00:00,32.51,32.57,32.47,32.5,76704.0,32.179,32.2384,32.1394,32.1691,76704.0
2019-07-05 14:30:00,32.5,32.62,32.46,32.49,76589.0,32.1691,32.2879,32.1295,32.1592,76589.0
2019-07-05 15:00:00,32.5,32.57,32.47,32.55,99930.0,32.1691,32.2384,32.1394,32.2186,99930.0
2019-07-05 15:30:00,32.55,32.57,32.31,32.46,416410.0,32.2186,32.2384,31.9811,32.1295,416410.0
2019-07-08 09:30:00,32.0,32.74,31.98,32.61,680559.0,31.6742,32.4067,31.6544,32.278,680559.0
2019-07-08 10:00:00,32.6,32.92,32.6,32.76,344991.0,32.2681,32.5848,32.2681,32.4265,344991.0
2019-07-08 10:30:00,32.77,32.9,32.62,32.64,281659.0,32.4364,32.565,32.2879,32.3077,281659.0
2019-07-08 11:00:00,32.65,32.86,32.64,32.72,269841.0,32.3176,32.5255,32.3077,32.3869,269841.0
2019-07-08 11:30:00,32.73,32.83,32.66,32.68,147517.0,32.3968,32.4958,32.3275,32.3473,147517.0
2019-07-08 12:00:00,32.68,32.68,32.51,32.62,162050.0,32.3473,32.3473,32.179,32.2879,162050.0
2019-07-08 12:30:00,32.62,32.75,32.53,32.57,282072.0,32.2879,32.4166,32.1988,32.2384,282072.0
2019-07-08 13:00:00,32.57,32.59,32.5,32.57,205254.0,32.2384,32.2582,32.1691,32.2384,205254.0
2019-07-08 13:30:00,32.56,32.68,32.56,32.65,122609.0,32.2285,32.3473,32.2285,32.3176,122609.0
2019-07-08 14:00:00,32.64,32.66,32.54,32.56,259050.0,32.3077,32.3275,32.2087,32.2285,259050.0
2019-07-08 14:30:00,32.56,32.56,32.43,32.49,155006.0,32.2285,32.2285,32.0998,32.1592,155006.0
2019-07-08 15:00:00,32.5,32.6,32.46,32.59,361600.0,32.1691,32.2681,32.1295,32.2582,361600.0
2019-07-08 15:30:00,32.59,32.81,32.59,32.79,771329.0,32.2582,32.476,32.2582,32.4562,771329.0
2019-07-09 09:30:00,32.49,32.76,32.34,32.48,332261.0,32.1592,32.4265,32.0107,32.1493,332261.0
2019-07-09 10:00:00,32.49,32.51,32.35,32.4,180648.0,32.1592,32.179,32.0206,32.0701,180648.0
2019-07-09 10:30:00,32.41,32.45,32.25,32.27,212154.0,32.08,32.1196,31.9217,31.9415,212154.0
2019-07-09 11:00:00,32.26,32.3,32.09,32.16,384859.0,31.9316,31.9712,31.7633,31.8326,384859.0
2019-07-09 11:30:00,32.16,32.21,32.04,32.08,212649.0,31.8326,31.8821,31.7138,31.7534,212649.0
2019-07-09 12:00:00,32.08,32.19,32.05,32.16,221484.0,31.7534,31.8623,31.7237,31.8326,221484.0
2019-07-09 12:30:00,32.16,32.25,32.13,32.21,118590.0,31.8326,31.9217,31.8029,31.8821,118590.0
2019-07-09 13:00:00,32.23,32.28,32.19,32.22,139418.0,31.9019,31.9514,31.8623,31.892,139418.0
2019-07-09 13:30:00,32.23,32.25,32.06,32.07,198835.0,31.9019,31.9217,31.7336,31.7435,198835.0
2019-07-09 14:00:00,32.08,32.12,31.95,32.04,298597.0,31.7534,31.793,31.6247,31.7138,298597.0
2019-07-09 14:30:00,32.04,32.06,31.96,31.98,189974.0,31.7138,31.7336,31.6346,31.6544,189974.0
2019-07-09 15:00:00,31.98,32.08,31.93,32.01,292012.0,31.6544,31.7534,31.6049,31.6841,292012.0
2019-07-09 15:30:00,32.01,32.39,31.99,32.37,1527044.0,31.6841,32.0602,31.6643,32.0404,1527044.0
2019-07-10 09:30:00,32.92,33.69,32.72,33.54,2075215.0,32.5848,33.347,32.3869,33.1985,2075215.0
2019-07-10 10:00:00,33.55,33.61,32.92,32.99,863006.0,33.2084,33.2678,32.5848,32.6541,863006.0
2019-07-10 10:30:00,32.97,32.97,32.64,32.77,626589.0,32.6343,32.6343,32.3077,32.4364,626589.0
2019-07-10 11:00:00,32.76,33.0,32.59,32.9,610801.0,32.4265,32.664,32.2582,32.565,610801.0
2019-07-10 11:30:00,32.89,33.04,32.85,32.98,368537.0,32.5551,32.7036,32.5156,32.6442,368537.0
2019-07-10 12:00:00,32.98,33.11,32.94,33.11,273862.0,32.6442,32.7729,32.6046,32.7729,273862.0
2019-07-10 12:30:00,33.1,33.17,33.07,33.15,254086.0,32.763,32.8323,32.7333,32.8125,254086.0
2019-07-10 13:00:00,33.15,33.2,33.09,33.15,302264.0,32.8125,32.862,32.7531,32.8125,302264.0
2019-07-10 13:30:00,33.15,33.15,32.96,33.0,250190.0,32.8125,32.8125,32.6244,32.664,250190.0
2019-07-10 14:00:00,33.0,33.07,32.77,32.77,372240.0,32.664,32.7333,32.4364,32.4364,372240.0
2019-07-10 14:30:00,32.77,33.04,32.75,33.0,265437.0,32.4364,32.7036,32.4166,32.664,265437.0
2019-07-10 15:00:00,33.0,33.05,32.85,32.89,253585.0,32.664,32.7135,32.5156,32.5551,253585.0
2019-07-10 15:30:00,32.89,32.96,32.87,32.93,931570.0,32.5551,32.6244,32.5354,32.5947,931570.0
2019-07-11 09:30:00,33.06,33.29,32.82,33.09,634596.0,32.7234,32.9511,32.4859,32.7531,634596.0
2019-07-11 10:00:00,33.1,33.23,33.04,33.09,427808.0,32.763,32.8917,32.7036,32.7531,427808.0
2019-07-11 10:30:00,33.09,33.12,32.89,32.94,410903.0,32.7531,32.7828,32.5551,32.6046,410903.0
2019-07-11 11:00:00,32.93,33.11,32.92,33.05,247289.0,32.5947,32.7729,32.5848,32.7135,247289.0
2019-07-11 11:30:00,33.05,33.09,32.93,33.05,202787.0,32.7135,32.7531,32.5947,32.7135,202787.0
2019-07-11 12:00:00,33.05,33.23,33.05,33.2,226616.0,32.7135,32.8917,32.7135,32.862,226616.0
2019-07-11 12:30:00,33.21,33.3,33.2,33.24,318918.0,32.8719,32.961,32.862,32.9016,318918.0
2019-07-11 13:00:00,33.24,33.26,33.01,33.04,162047.0,32.9016,32.9214,32.6739,32.7036,162047.0
2019-07-11 13:30:00,33.04,33.14,32.97,33.11,179778.0,32.7036,32.8026,32.6343,32.7729,179778.0
2019-07-11 14:00:00,33.12,33.14,33.06,33.09,138103.0,32.7828,32.8026,32.7234,32.7531,138103.0
2019-07-11 14:30:00,33.08,33.19,33.07,33.13,155803.0,32.7432,32.8521,32.7333,32.7927,155803.0
2019-07-11 15:00:00,33.12,33.12,33.01,33.02,175152.0,32.7828,32.7828,32.6739,32.6838,175152.0
2019-07-11 15:30:00,33.02,33.11,32.98,33.02,630088.0,32.6838,32.7729,32.6442,32.6838,630088.0
2019-07-12 09:30:00,33.12,33.42,33.0,33.21,348367.0,32.7828,33.0798,32.664,32.8719,348367.0
2019-07-12 10:00:00,33.21,33.33,33.17,33.33,300004.0,32.8719,32.9907,32.8323,32.9907,300004.0
2019-07-12 10:30:00,33.33,33.45,33.26,33.33,301059.0,32.9907,33.1094,32.9214,32.9907,301059.0
2019-07-12 11:00:00,33.33,33.44,33.24,33.37,227038.0,32.9907,33.0995,32.9016,33.0303,227038.0
2019-07-12 11:30:00,33.37,33.47,33.35,33.46,155139.0,33.0303,33.1292,33.0105,33.1193,155139.0
2019-07-12 12:00:00,33.46,33.58,33.43,33.52,322376.0,33.1193,33.2381,33.0896,33.1787,322376.0
2019-07-12 12:30:00,33.52,33.55,33.46,33.51,134272.0,33.1787,33.2084,33.1193,33.1688,134272.0
2019-07-12 13:00:00,33.51,33.52,33.35,33.49,191086.0,33.1688,33.1787,33.0105,33.149,191086.0
2019-07-12 13:30:00,33.5,33.65,33.47,33.63,168171.0,33.1589,33.3074,33.1292,33.2876,168171.0
2019-07-12 14:00:00,33.63,33.66,33.58,33.63,245090.0,33.2876,33.3173,33.2381,33.2876,245090.0
2019-07-12 14:30:00,33.62,33.82,33.59,33.78,413208.0,33.2777,33.4757,33.248,33.4361,413208.0
2019-07-12 15:00:00,33.78,33.86,33.76,33.86,300485.0,33.4361,33.5153,33.4163,33.5153,300485.0
2019-07-12 15:30:00,33.85,33.9,33.71,33.77,790087.0,33.5054,33.5549,33.3668,33.4262,790087.0
2019-07-15 09:30:00,33.67,33.95,33.42,33.69,602071.0,33.3272,33.6044,33.0798,33.347,602071.0
2019-07-15 10:00:00,33.68,33.75,33.59,33.73,262327.0,33.3371,33.4064,33.248,33.3866,262327.0
2019-07-15 10:30:00,33.73,33.74,33.52,33.65,250509.0,33.3866,33.3965,33.1787,33.3074,250509.0
2019-07-15 11:00:00,33.65,33.75,33.56,33.7,139038.0,33.3074,33.4064,33.2183,33.3569,139038.0
2019-07-15 11:30:00,33.7,33.7,33.58,33.67,126656.0,33.3569,33.3569,33.2381,33.3272,126656.0
2019-07-15 12:00:00,33.67,33.74,33.6,33.69,73986.0,33.3272,33.3965,33.2579,33.347,73986.0
2019-07-15 12:30:00,33.69,33.7,33.65,33.67,89867.0,33.347,33.3569,33.3074,33.3272,89867.0
2019-07-15 13:00:00,33.68,33.71,33.59,33.62,105390.0,33.3371,33.3668,33.248,33.2777,105390.0
2019-07-15 13:30:00,33.61,33.71,33.57,33.66,88181.0,33.2678,33.3668,33.2282,33.3173,88181.0
2019-07-15 14:00:00,33.66,33.7,33.6,33.63,81097.0,33.3173,33.3569,33.2579,33.2876,81097.0
2019-07-15 14:30:00,33.63,33.69,33.61,33.65,70713.0,33.2876,33.347,33.2678,33.3074,70713.0
2019-07-15 15:00:00,33.65,33.75,33.64,33.7,200651.0,33.3074,33.4064,33.2975,33.3569,200651.0
2019-07-15 15:30:00,33.7,33.75,33.53,33.61,460306.0,33.3569,33.4064,33.1886,33.2678,460306.0
2019-07-16 09:30:00,33.7,34.46,33.7,34.14,931195.0,33.3569,34.1092,33.3569,33.7924,931195.0
2019-07-16 10:00:00,34.15,34.33,34.11,34.32,440897.0,33.8023,33.9805,33.7627,33.9706,440897.0
2019-07-16 10:30:00,34.33,34.39,34.23,34.3,392310.0,33.9805,34.0399,33.8815,33.9508,392310.0
2019-07-16 11:00:00,34.31,34.49,34.3,34.41,348859.0,33.9607,34.1389,33.9508,34.0597,348859.0
2019-07-16 11:30:00,34.41,34.67,34.39,34.58,567238.0,34.0597,34.317,34.0399,34.2279,567238.0
2019-07-16 12:00:00,34.59,34.63,34.26,34.31,367823.0,34.2378,34.2774,33.9112,33.9607,367823.0
2019-07-16 12:30:00,34.31,34.46,34.27,34.38,279822.0,33.9607,34.1092,33.9211,34.03,279822.0
2019-07-16 13:00:00,34.37,34.46,34.36,34.4,381007.0,34.0201,34.1092,34.0102,34.0498,381007.0
2019-07-16 13:30:00,34.4,34.44,34.26,34.31,274423.0,34.0498,34.0894,33.9112,33.9607,274423.0
2019-07-16 14:00:00,34.31,34.31,34.23,34.26,183424.0,33.9607,33.9607,33.8815,33.9112,183424.0
2019-07-16 14:30:00,34.25,34.43,34.25,34.38,301288.0,33.9013,34.0795,33.9013,34.03,301288.0
2019-07-16 15:00:00,34.38,34.43,34.25,34.26,278987.0,34.03,34.0795,33.9013,33.9112,278987.0
2019-07-16 15:30:00,34.26,34.31,34.19,34.21,613954.0,33.9112,33.9607,33.8419,33.8617,613954.0
2019-07-17 09:30:00,34.34,34.42,33.69,33.73,647973.0,33.9904,34.0696,33.347,33.3866,647973.0
2019-07-17 10:00:00,33.74,33.92,33.61,33.78,457432.0,33.3965,33.5747,33.2678,33.4361,457432.0
2019-07-17 10:30:00,33.78,33.79,33.51,33.61,399056.0,33.4361,33.446,33.1688,33.2678,399056.0
2019-07-17 11:00:00,33.6,33.82,33.56,33.77,424666.0,33.2579,33.4757,33.2183,33.4262,424666.0
2019-07-17 11:30:00,33.76,33.83,33.57,33.58,308543.0,33.4163,33.4856,33.2282,33.2381,308543.0
2019-07-17 12:00:00,33.59,33.59,33.36,33.38,315867.0,33.248,33.248,33.0204,33.0402,315867.0
2019-07-17 12:30:00,33.38,33.48,33.38,33.45,153215.0,33.0402,33.1391,33.0402,33.1094,153215.0
2019-07-17 13:00:00,33.46,33.65,33.45,33.53,231344.0,33.1193,33.3074,33.1094,33.1886,231344.0
2019-07-17 13:30:00,33.52,33.78,33.52,33.73,167672.0,33.1787,33.4361,33.1787,33.3866,167672.0
2019-07-17 14:00:00,33.72,33.74,33.54,33.63,241779.0,33.3767,33.3965,33.1985,33.2876,241779.0
2019-07-17 14:30:00,33.63,33.65,33.38,33.41,236119.0,33.2876,33.3074,33.0402,33.0699,236119.0
2019-07-17 15:00:00,33.41,33.5,33.21,33.22,446843.0,33.0699,33.1589,32.8719,32.8818,446843.0
2019-07-17 15:30:00,33.21,33.31,33.11,33.25,893267.0,32.8719,32.9709,32.7729,32.9115,893267.0
2019-07-18 09:30:00,33.37,33.6,33.11,33.56,355425.0,33.0303,33.2579,32.7729,33.2183,355425.0
2019-07-18 10:00:00,33.56,33.76,33.51,33.69,205535.0,33.2183,33.4163,33.1688,33.347,205535.0
2019-07-18 10:30:00,33.68,33.82,33.61,33.67,240100.0,33.3371,33.4757,33.2678,33.3272,240100.0
2019-07-18 11:00:00,33.69,33.74,33.51,33.58,162774.0,33.347,33.3965,33.1688,33.2381,162774.0
2019-07-18 11:30:00,33.58,33.63,33.45,33.62,149374.0,33.2381,33.2876,33.1094,33.2777,149374.0
2019-07-18 12:00:00,33.62,33.75,33.57,33.73,94287.0,33.2777,33.4064,33.2282,33.3866,94287.0
2019-07-18 12:30:00,33.73,33.79,33.69,33.69,98624.0,33.3866,33.446,33.347,33.347,98624.0
2019-07-18 13:00:00,33.68,33.71,33.59,33.69,99186.0,33.3371,33.3668,33.248,33.347,99186.0
2019-07-18 13:30:00,33.68,33.7,33.55,33.59,69056.0,33.3371,33.3569,33.2084,33.248,69056.0
2019-07-18 14:00:00,33.6,33.74,33.59,33.72,69796.0,33.2579,33.3965,33.248,33.3767,69796.0
2019-07-18 14:30:00,33.71,33.77,33.68,33.76,96840.0,33.3668,33.4262,33.3371,33.4163,96840.0
2019-07-18 15:00:00,33.76,33.82,33.59,33.66,221198.0,33.4163,33.4757,33.248,33.3173,221198.0
2019-07-18 15:30:00,33.66,33.76,33.64,33.75,361366.0,33.3173,33.4163,33.2975,33.4064,361366.0
2019-07-19 09:30:00,33.72,34.02,33.72,33.87,500208.0,33.3767,33.6736,33.3767,33.5252,500208.0
2019-07-19 10:00:00,33.88,33.94,33.71,33.75,171617.0,33.5351,33.5945,33.3668,33.4064,171617.0
2019-07-19 10:30:00,33.75,33.76,33.46,33.5,247278.0,33.4064,33.4163,33.1193,33.1589,247278.0
2019-07-19 11:00:00,33.51,33.69,33.45,33.62,133901.0,33.1688,33.347,33.1094,33.2777,133901.0
2019-07-19 11:30:00,33.63,33.64,33.4,33.46,192133.0,33.2876,33.2975,33.06,33.1193,192133.0
2019-07-19 12:00:00,33.45,33.64,33.38,33.43,281475.0,33.1094,33.2975,33.0402,33.0896,281475.0
2019-07-19 12:30:00,33.42,33.48,33.34,33.39,310641.0,33.0798,33.1391,33.0006,33.0501,310641.0
2019-07-19 13:00:00,33.39,33.6,33.39,33.56,130318.0,33.0501,33.2579,33.0501,33.2183,130318.0
2019-07-19 13:30:00,33.55,33.59,33.45,33.49,92779.0,33.2084,33.248,33.1094,33.149,92779.0
2019-07-19 14:00:00,33.48,33.54,33.38,33.42,149159.0,33.1391,33.1985,33.0402,33.0798,149159.0
2019-07-19 14:30:00,33.42,33.55,33.38,33.52,166788.0,33.0798,33.2084,33.0402,33.1787,166788.0
2019-07-19 15:00:00,33.51,33.51,33.24,33.35,285542.0,33.1688,33.1688,32.9016,33.0105,285542.0
2019-07-19 15:30:00,33.36,33.42,33.06,33.07,737975.0,33.0204,33.0798,32.7234,32.7333,737975.0
2019-07-22 09:30:00,33.2,33.42,33.13,33.2,278820.0,32.862,33.0798,32.7927,32.862,278820.0
2019-07-22 10:00:00,33.21,33.21,32.88,33.03,263319.0,32.8719,32.8719,32.5452,32.6937,263319.0
2019-07-22 10:30:00,33.02,33.05,32.85,33.0,194257.0,32.6838,32.7135,32.5156,32.664,194257.0
2019-07-22 11:00:00,33.01,33.05,32.89,33.03,124134.0,32.6739,32.7135,32.5551,32.6937,124134.0
2019-07-22 11:30:00,33.03,33.21,33.03,33.2,112695.0,32.6937,32.8719,32.6937,32.862,112695.0
2019-07-22 12:00:00,33.2,33.22,33.1,33.15,73760.0,32.862,32.8818,32.763,32.8125,73760.0
2019-07-22 12:30:00,33.14,33.23,33.11,33.2,62163.0,32.8026,32.8917,32.7729,32.862,62163.0
2019-07-22 13:00:00,33.19,33.22,33.1,33.11,94528.0,32.8521,32.8818,32.763,32.7729,94528.0
2019-07-22 13:30:00,33.11,33.15,33.04,33.12,110187.0,32.7729,32.8125,32.7036,32.7828,110187.0
2019-07-22 14:00:00,33.11,33.12,32.95,32.97,105496.0,32.7729,32.7828,32.6145,32.6343,105496.0
2019-07-22 14:30:00,32.97,33.0,32.94,32.96,97885.0,32.6343,32.664,32.6046,32.6244,97885.0
2019-07-22 15:00:00,32.96,33.01,32.9,32.94,232511.0,32.6244,32.6739,32.565,32.6046,232511.0
2019-07-22 15:30:00,32.94,33.01,32.88,32.89,497003.0,32.6046,32.6739,32.5452,32.5551,497003.0
2019-07-23 09:30:00,33.02,33.19,32.57,33.0,511831.0,32.6838,32.8521,32.2384,32.664,511831.0
2019-07-23 10:00:00,32.99,33.1,32.92,33.07,265769.0,32.6541,32.763,32.5848,32.7333,265769.0
2019-07-23 10:30:00,33.08,33.4,33.07,33.32,326926.0,32.7432,33.06,32.7333,32.9808,326926.0
2019-07-23 11:00:00,33.31,33.41,33.2,33.37,280031.0,32.9709,33.0699,32.862,33.0303,280031.0
2019-07-23 11:30:00,33.37,33.44,33.29,33.35,208682.0,33.0303,33.0995,32.9511,33.0105,208682.0
2019-07-23 12:00:00,33.34,33.48,33.34,33.45,204450.0,33.0006,33.1391,33.0006,33.1094,204450.0
2019-07-23 12:30:00,33.45,33.55,33.41,33.46,198516.0,33.1094,33.2084,33.0699,33.1193,198516.0
2019-07-23 13:00:00,33.44,33.5,33.33,33.45,194951.0,33.0995,33.1589,32.9907,33.1094,194951.0
2019-07-23 13:30:00,33.45,33.54,33.42,33.5,166808.0,33.1094,33.1985,33.0798,33.1589,166808.0
2019-07-23 14:00:00,33.5,33.58,33.48,33.56,181629.0,33.1589,33.2381,33.1391,33.2183,181629.0
2019-07-23 14:30:00,33.56,33.69,33.56,33.62,139078.0,33.2183,33.347,33.2183,33.2777,139078.0
2019-07-23 15:00:00,33.62,33.71,33.59,33.68,213028.0,33.2777,33.3668,33.248,33.3371,213028.0
2019-07-23 15:30:00,33.68,33.79,33.67,33.73,648400.0,33.3371,33.446,33.3272,33.3866,648400.0
2019-07-24 09:30:00,33.62,34.38,33.62,34.17,670474.0,33.2777,34.03,33.2777,33.8221,670474.0
2019-07-24 10:00:00,34.18,34.36,34.1,34.28,375938.0,33.832,34.0102,33.7528,33.931,375938.0
2019-07-24 10:30:00,34.28,34.41,34.2,34.26,265124.0,33.931,34.0597,33.8518,33.9112,265124.0
2019-07-24 11:00:00,34.26,34.38,34.2,34.27,213311.0,33.9112,34.03,33.8518,33.9211,213311.0
2019-07-24 11:30:00,34.27,34.32,34.21,34.22,166355.0,33.9211,33.9706,33.8617,33.8716,166355.0
2019-07-24 12:00:00,34.22,34.36,34.22,34.29,147387.0,33.8716,34.0102,33.8716,33.9409,147387.0
2019-07-24 12:30:00,34.29,34.47,34.25,34.47,232620.0,33.9409,34.1191,33.9013,34.1191,232620.0
2019-07-24 13:00:00,34.47,34.5,34.41,34.45,185137.0,34.1191,34.1488,34.0597,34.0993,185137.0
2019-07-24 13:30:00,34.45,34.59,34.4,34.57,281477.0,34.0993,34.2378,34.0498,34.218,281477.0
2019-07-24 14:00:00,34.56,34.75,34.55,34.67,539553.0,34.2081,34.3962,34.1982,34.317,539553.0
2019-07-24 14:30:00,34.66,34.99,34.64,34.89,748965.0,34.3071,34.6338,34.2873,34.5348,748965.0
2019-07-24 15:00:00,34.89,34.9,34.61,34.81,539600.0,34.5348,34.5447,34.2576,34.4556,539600.0
2019-07-24 15:30:00,34.8,34.95,34.47,34.59,1617700.0,34.4457,34.5942,34.1191,34.2378,1617700.0
2019-07-25 09:30:00,34.55,34.82,32.56,33.25,2489702.0,34.1982,34.4655,32.2285,32.9115,2489702.0
2019-07-25 10:00:00,33.23,33.63,32.98,33.33,818248.0,32.8917,33.2876,32.6442,32.9907,818248.0
2019-07-25 10:30:00,33.33,33.58,33.15,33.44,551768.0,32.9907,33.2381,32.8125,33.0995,551768.0
2019-07-25 11:00:00,33.44,33.82,33.39,33.51,435629.0,33.0995,33.4757,33.0501,33.1688,435629.0
2019-07-25 11:30:00,33.51,33.57,33.2,33.29,340558.0,33.1688,33.2282,32.862,32.9511,340558.0
2019-07-25 12:00:00,33.29,33.31,33.1,33.27,302263.0,32.9511,32.9709,32.763,32.9313,302263.0
2019-07-25 12:30:00,33.26,33.33,33.04,33.05,305964.0,32.9214,32.9907,32.7036,32.7135,305964.0
2019-07-25 13:00:00,33.05,33.05,32.84,32.92,417371.0,32.7135,32.7135,32.5057,32.5848,417371.0
2019-07-25 13:30:00,32.92,32.97,32.37,32.39,600241.0,32.5848,32.6343,32.0404,32.0602,600241.0
2019-07-25 14:00:00,32.39,32.43,32.15,32.17,752562.0,32.0602,32.0998,31.8227,31.8425,752562.0
2019-07-25 14:30:00,32.17,32.17,31.77,31.82,970723.0,31.8425,31.8425,31.4465,31.496,970723.0
2019-07-25 15:00:00,31.84,32.05,31.82,31.86,747605.0,31.5158,31.7237,31.496,31.5356,747605.0
2019-07-25 15:30:00,31.86,31.94,31.58,31.66,1952363.0,31.5356,31.6148,31.2585,31.3377,1952363.0
2019-07-26 09:30:00,32.0,32.25,31.73,31.88,1101934.0,31.6742,31.9217,31.407,31.5554,1101934.0
2019-07-26 10:00:00,31.88,32.14,31.79,31.91,783609.0,31.5554,31.8128,31.4663,31.5851,783609.0
2019-07-26 10:30:00,31.91,32.02,31.8,31.98,475773.0,31.5851,31.694,31.4762,31.6544,475773.0
2019-07-26 11:00:00,31.98,32.13,31.91,31.91,468511.0,31.6544,31.8029,31.5851,31.5851,468511.0
2019-07-26 11:30:00,31.91,31.93,31.76,31.89,312648.0,31.5851,31.6049,31.4367,31.5653,312648.0
2019-07-26 12:00:00,31.9,31.95,31.75,31.81,317566.0,31.5752,31.6247,31.4268,31.4861,317566.0
2019-07-26 12:30:00,31.8,31.82,31.67,31.81,208616.0,31.4762,31.496,31.3476,31.4861,208616.0
2019-07-26 13:00:00,31.81,31.81,31.61,31.69,220967.0,31.4861,31.4861,31.2882,31.3674,220967.0
2019-07-26 13:30:00,31.69,31.7,31.51,31.52,328513.0,31.3674,31.3773,31.1892,31.1991,328513.0
2019-07-26 14:00:00,31.53,31.56,31.4,31.42,374978.0,31.209,31.2387,31.0803,31.1001,374978.0
2019-07-26 14:30:00,31.42,31.49,31.35,31.46,347369.0,31.1001,31.1694,31.0308,31.1397,347369.0
2019-07-26 15:00:00,31.46,31.52,31.37,31.38,321598.0,31.1397,31.1991,31.0506,31.0605,321598.0
2019-07-26 15:30:00,31.38,31.4,31.16,31.24,1336607.0,31.0605,31.0803,30.8428,30.9219,1336607.0
2019-07-29 09:30:00,31.02,31.1,30.54,30.86,1069614.0,30.7042,30.7834,30.2291,30.5458,1069614.0
2019-07-29 10:00:00,30.86,31.15,30.73,31.13,623665.0,30.5458,30.8329,30.4171,30.8131,623665.0
2019-07-29 10:30:00,31.13,31.19,30.77,30.9,615534.0,30.8131,30.8725,30.4567,30.5854,615534.0
2019-07-29 11:00:00,30.91,31.15,30.9,31.08,354322.0,30.5953,30.8329,30.5854,30.7636,354322.0
2019-07-29 11:30:00,31.08,31.15,30.95,30.98,268996.0,30.7636,30.8329,30.6349,30.6646,268996.0
2019-07-29 12:00:00,30.98,30.98,30.76,30.81,323978.0,30.6646,30.6646,30.4468,30.4963,323978.0
2019-07-29 12:30:00,30.82,30.92,30.78,30.92,122402.0,30.5062,30.6052,30.4666,30.6052,122402.0
2019-07-29 13:00:00,30.91,30.94,30.77,30.78,168403.0,30.5953,30.625,30.4567,30.4666,168403.0
2019-07-29 13:30:00,30.78,30.81,30.7,30.73,186594.0,30.4666,30.4963,30.3874,30.4171,186594.0
2019-07-29 14:00:00,30.74,30.8,30.68,30.7,165694.0,30.427,30.4864,30.3676,30.3874,165694.0
2019-07-29 14:30:00,30.71,30.73,30.59,30.73,395425.0,30.3973,30.4171,30.2786,30.4171,395425.0
2019-07-29 15:00:00,30.73,30.75,30.66,30.68,278405.0,30.4171,30.4369,30.3479,30.3676,278405.0
2019-07-29 15:30:00,30.69,30.81,30.67,30.73,893442.0,30.3775,30.4963,30.3577,30.4171,893442.0
2019-07-30 09:30:00,30.46,30.63,30.21,30.43,755913.0,30.1499,30.3182,29.9024,30.1202,755913.0
2019-07-30 10:00:00,30.42,30.66,30.42,30.56,275088.0,30.1103,30.3479,30.1103,30.2489,275088.0
2019-07-30 10:30:00,30.55,30.73,30.49,30.5,196189.0,30.239,30.4171,30.1796,30.1895,196189.0
2019-07-30 11:00:00,30.49,30.62,30.45,30.54,196057.0,30.1796,30.3083,30.14,30.2291,196057.0
2019-07-30 11:30:00,30.54,30.75,30.53,30.73,209967.0,30.2291,30.4369,30.2192,30.4171,209967.0
2019-07-30 12:00:00,30.72,30.79,30.57,30.67,306011.0,30.4072,30.4765,30.2588,30.3577,306011.0
2019-07-30 12:30:00,30.68,30.73,30.65,30.71,157016.0,30.3676,30.4171,30.338,30.3973,157016.0
2019-07-30 13:00:00,30.71,30.79,30.71,30.74,127085.0,30.3973,30.4765,30.3973,30.427,127085.0
2019-07-30 13:30:00,30.73,30.77,30.56,30.58,221470.0,30.4171,30.4567,30.2489,30.2687,221470.0
2019-07-30 14:00:00,30.57,30.68,30.56,30.65,250770.0,30.2588,30.3676,30.2489,30.338,250770.0
2019-07-30 14:30:00,30.65,30.74,30.62,30.65,212282.0,30.338,30.427,30.3083,30.338,212282.0
2019-07-30 15:00:00,30.65,30.78,30.62,30.77,210061.0,30.338,30.4666,30.3083,30.4567,210061.0
2019-07-30 15:30:00,30.78,30.81,30.62,30.71,1037172.0,30.4666,30.4963,30.3083,30.3973,1037172.0
2019-07-31 09:30:00,30.68,30.88,30.63,30.74,539933.0,30.3676,30.5656,30.3182,30.427,539933.0
2019-07-31 10:00:00,30.74,30.81,30.53,30.54,247291.0,30.427,30.4963,30.2192,30.2291,247291.0
2019-07-31 10:30:00,30.54,30.59,30.46,30.55,264273.0,30.2291,30.2786,30.1499,30.239,264273.0
2019-07-31 11:00:00,30.55,30.76,30.55,30.71,266062.0,30.239,30.4468,30.239,30.3973,266062.0
2019-07-31 11:30:00,30.71,30.98,30.7,30.91,355012.0,30.3973,30.6646,30.3874,30.5953,355012.0
2019-07-31 12:00:00,30.9,31.05,30.87,31.04,225010.0,30.5854,30.7339,30.5557,30.724,225010.0
2019-07-31 12:30:00,31.04,31.14,30.94,30.96,266486.0,30.724,30.823,30.625,30.6448,266486.0
2019-07-31 13:00:00,30.96,31.08,30.91,31.07,178057.0,30.6448,30.7636,30.5953,30.7537,178057.0
2019-07-31 13:30:00,31.06,31.09,30.98,31.08,247512.0,30.7438,30.7735,30.6646,30.7636,247512.0
2019-07-31 14:00:00,31.07,31.07,30.83,30.86,256624.0,30.7537,30.7537,30.5161,30.5458,256624.0
2019-07-31 14:30:00,30.86,30.96,30.27,30.57,551129.0,30.5458,30.6448,29.9618,30.2588,551129.0
2019-07-31 15:00:00,30.56,30.8,30.49,30.75,510322.0,30.2489,30.4864,30.1796,30.4369,510322.0
2019-07-31 15:30:00,30.75,30.75,30.46,30.51,778728.0,30.4369,30.4369,30.1499,30.1994,778728.0
2019-08-01 09:30:00,30.47,30.53,30.12,30.31,548973.0,30.1598,30.2192,29.8133,30.0014,548973.0
2019-08-01 10:00:00,30.29,30.41,30.25,30.32,259276.0,29.9816,30.1004,29.942,30.0113,259276.0
2019-08-01 10:30:00,30.32,30.55,30.3,30.47,311274.0,30.0113,30.239,29.9915,30.1598,311274.0
2019-08-01 11:00:00,30.47,30.55,30.45,30.55,204526.0,30.1598,30.239,30.14,30.239,204526.0
2019-08-01 11:30:00,30.55,30.57,30.39,30.4,154244.0,30.239,30.2588,30.0806,30.0905,154244.0
2019-08-01 12:00:00,30.4,30.41,30.25,30.29,297585.0,30.0905,30.1004,29.942,29.9816,297585.0
2019-08-01 12:30:00,30.3,30.35,30.2,30.32,234062.0,29.9915,30.041,29.8925,30.0113,234062.0
2019-08-01 13:00:00,30.32,30.32,30.0,30.02,365301.0,30.0113,30.0113,29.6946,29.7144,365301.0
2019-08-01 13:30:00,30.01,30.04,29.52,29.75,1060301.0,29.7045,29.7342,29.2195,29.4471,1060301.0
2019-08-01 14:00:00,29.74,29.79,29.43,29.62,753468.0,29.4372,29.4867,29.1304,29.3184,753468.0
2019-08-01 14:30:00,29.62,29.77,29.54,29.69,326643.0,29.3184,29.4669,29.2393,29.3877,326643.0
2019-08-01 15:00:00,29.7,29.85,29.6,29.79,427350.0,29.3976,29.5461,29.2986,29.4867,427350.0
2019-08-01 15:30:00,29.78,29.92,29.71,29.85,1304340.0,29.4768,29.6154,29.4075,29.5461,1304340.0
2019-08-02 09:30:00,29.68,29.94,29.31,29.35,737116.0,29.3778,29.6352,29.0116,29.0512,737116.0
2019-08-02 10:00:00,29.35,29.43,29.14,29.21,576311.0,29.0512,29.1304,28.8433,28.9126,576311.0
2019-08-02 10:30:00,29.21,29.32,29.07,29.28,592778.0,28.9126,29.0215,28.774,28.9819,592778.0
2019-08-02 11:00:00,29.28,29.48,29.19,29.28,381869.0,28.9819,29.1799,28.8928,28.9819,381869.0
2019-08-02 11:30:00,29.28,29.46,29.2,29.38,310431.0,28.9819,29.1601,28.9027,29.0809,310431.0
2019-08-02 12:00:00,29.39,29.44,29.28,29.41,301482.0,29.0908,29.1403,28.9819,29.1106,301482.0
2019-08-02 12:30:00,29.41,29.42,29.28,29.29,179621.0,29.1106,29.1205,28.9819,28.9918,179621.0
2019-08-02 13:00:00,29.28,29.33,29.22,29.22,224451.0,28.9819,29.0314,28.9225,28.9225,224451.0
2019-08-02 13:30:00,29.22,29.43,29.2,29.37,214834.0,28.9225,29.1304,28.9027,29.071,214834.0
2019-08-02 14:00:00,29.36,29.47,29.32,29.44,255341.0,29.0611,29.17,29.0215,29.1403,255341.0
2019-08-02 14:30:00,29.44,29.45,29.3,29.36,237624.0,29.1403,29.1502,29.0017,29.0611,237624.0
2019-08-02 15:00:00,29.36,29.47,29.33,29.44,317422.0,29.0611,29.17,29.0314,29.1403,317422.0
2019-08-02 15:30:00,29.45,29.56,29.38,29.45,883178.0,29.1502,29.259,29.0809,29.1502,883178.0
2019-08-05 09:30:00,28.89,28.97,28.38,28.43,978882.0,28.5959,28.6751,28.0911,28.1406,978882.0
2019-08-05 10:00:00,28.42,28.57,28.31,28.41,797744.0,28.1307,28.2791,28.0218,28.1208,797744.0
2019-08-05 10:30:00,28.4,28.49,28.22,28.47,484332.0,28.1109,28.1999,27.9327,28.1801,484332.0
2019-08-05 11:00:00,28.47,28.56,28.28,28.33,463969.0,28.1801,28.2692,27.9921,28.0416,463969.0
2019-08-05 11:30:00,28.34,28.36,28.26,28.27,339962.0,28.0515,28.0713,27.9723,27.9822,339962.0
2019-08-05 12:00:00,28.26,28.49,28.18,28.37,430559.0,27.9723,28.1999,27.8931,28.0812,430559.0
2019-08-05 12:30:00,28.37,28.41,28.21,28.22,247815.0,28.0812,28.1208,27.9228,27.9327,247815.0
2019-08-05 13:00:00,28.21,28.31,28.12,28.16,285892.0,27.9228,28.0218,27.8337,27.8733,285892.0
2019-08-05 13:30:00,28.15,28.23,28.05,28.11,351766.0,27.8634,27.9426,27.7644,27.8238,351766.0
2019-08-05 14:00:00,28.11,28.17,28.0,28.03,367161.0,27.8238,27.8832,27.7149,27.7446,367161.0
2019-08-05 14:30:00,28.03,28.3,28.02,28.22,443378.0,27.7446,28.0119,27.7347,27.9327,443378.0
2019-08-05 15:00:00,28.22,28.45,28.16,28.3,577739.0,27.9327,28.1604,27.8733,28.0119,577739.0
2019-08-05 15:30:00,28.3,28.63,28.25,28.53,1491847.0,28.0119,28.3385,27.9624,28.2395,1491847.0
2019-08-06 09:30:00,28.84,29.07,28.46,28.53,667820.0,28.647,28.8755,28.2696,28.3391,667820.0
2019-08-06 10:00:00,28.53,28.54,28.25,28.26,419464.0,28.3391,28.349,28.061,28.0709,419464.0
2019-08-06 10:30:00,28.26,28.37,28.12,28.32,322887.0,28.0709,28.1802,27.9319,28.1305,322887.0
2019-08-06 11:00:00,28.32,28.37,28.13,28.17,301972.0,28.1305,28.1802,27.9418,27.9815,301972.0
2019-08-06 11:30:00,28.18,28.41,28.12,28.38,266920.0,27.9915,28.2199,27.9319,28.1901,266920.0
2019-08-06 12:00:00,28.38,28.39,28.12,28.14,201989.0,28.1901,28.2,27.9319,27.9517,201989.0
2019-08-06 12:30:00,28.14,28.16,28.01,28.04,245059.0,27.9517,27.9716,27.8226,27.8524,245059.0
2019-08-06 13:00:00,28.04,28.19,28.04,28.11,300329.0,27.8524,28.0014,27.8524,27.9219,300329.0
2019-08-06 13:30:00,28.11,28.24,28.07,28.19,271631.0,27.9219,28.0511,27.8822,28.0014,271631.0
2019-08-06 14:00:00,28.18,28.37,28.11,28.35,287622.0,27.9915,28.1802,27.9219,28.1603,287622.0
2019-08-06 14:30:00,28.35,28.41,28.24,28.26,273932.0,28.1603,28.2199,28.0511,28.0709,273932.0
2019-08-06 15:00:00,28.26,28.36,28.25,28.35,297263.0,28.0709,28.1702,28.061,28.1603,297263.0
2019-08-06 15:30:00,28.34,28.42,28.27,28.35,1057587.0,28.1504,28.2298,28.0809,28.1603,1057587.0
2019-08-07 09:30:00,28.0,28.22,27.82,28.04,820911.0,27.8127,28.0312,27.6339,27.8524,820911.0
2019-08-07 10:00:00,28.04,28.49,28.01,28.24,602470.0,27.8524,28.2994,27.8226,28.0511,602470.0
2019-08-07 10:30:00,28.23,28.54,28.22,28.53,473958.0,28.0411,28.349,28.0312,28.3391,473958.0
2019-08-07 11:00:00,28.54,28.56,28.27,28.29,396588.0,28.349,28.3689,28.0809,28.1007,396588.0
2019-08-07 11:30:00,28.28,28.37,28.12,28.16,314920.0,28.0908,28.1802,27.9319,27.9716,314920.0
2019-08-07 12:00:00,28.16,28.27,28.1,28.24,220027.0,27.9716,28.0809,27.912,28.0511,220027.0
2019-08-07 12:30:00,28.24,28.37,28.21,28.32,194206.0,28.0511,28.1802,28.0213,28.1305,194206.0
2019-08-07 13:00:00,28.32,28.35,28.23,28.31,165838.0,28.1305,28.1603,28.0411,28.1206,165838.0
2019-08-07 13:30:00,28.32,28.56,28.31,28.54,356898.0,28.1305,28.3689,28.1206,28.349,356898.0
2019-08-07 14:00:00,28.53,28.62,28.38,28.5,381273.0,28.3391,28.4285,28.1901,28.3093,381273.0
2019-08-07 14:30:00,28.49,28.64,28.47,28.59,301165.0,28.2994,28.4484,28.2795,28.3987,301165.0
2019-08-07 15:00:00,28.6,28.65,28.48,28.64,351318.0,28.4086,28.4583,28.2894,28.4484,351318.0
2019-08-07 15:30:00,28.65,28.76,28.59,28.63,833142.0,28.4583,28.5676,28.3987,28.4384,833142.0
2019-08-08 09:30:00,28.82,29.25,28.76,29.01,731454.0,28.6272,29.0543,28.5676,28.8159,731454.0
2019-08-08 10:00:00,29.0,29.14,28.85,28.99,562226.0,28.806,28.945,28.657,28.796,562226.0
2019-08-08 10:30:00,28.99,29.27,28.99,29.22,361305.0,28.796,29.0742,28.796,29.0245,361305.0
2019-08-08 11:00:00,29.21,29.31,29.16,29.23,262092.0,29.0146,29.1139,28.9649,29.0344,262092.0
2019-08-08 11:30:00,29.23,29.38,29.2,29.33,241360.0,29.0344,29.1834,29.0046,29.1338,241360.0
2019-08-08 12:00:00,29.33,29.39,29.28,29.3,149293.0,29.1338,29.1934,29.0841,29.104,149293.0
2019-08-08 12:30:00,29.31,29.34,29.22,29.26,115563.0,29.1139,29.1437,29.0245,29.0642,115563.0
2019-08-08 13:00:00,29.26,29.3,29.1,29.11,147541.0,29.0642,29.104,28.9053,28.9152,147541.0
2019-08-08 13:30:00,29.12,29.18,29.08,29.14,138795.0,28.9252,28.9848,28.8854,28.945,138795.0
2019-08-08 14:00:00,29.14,29.14,29.06,29.07,173729.0,28.945,28.945,28.8656,28.8755,173729.0
2019-08-08 14:30:00,29.07,29.1,28.91,29.02,253042.0,28.8755,28.9053,28.7166,28.8258,253042.0
2019-08-08 15:00:00,29.01,29.06,28.92,28.95,215056.0,28.8159,28.8656,28.7265,28.7563,215056.0
2019-08-08 15:30:00,28.95,29.12,28.94,29.08,599665.0,28.7563,28.9252,28.7464,28.8854,599665.0
2019-08-09 09:30:00,28.85,29.07,28.68,28.84,336639.0,28.657,28.8755,28.4881,28.647,336639.0
2019-08-09 10:00:00,28.86,28.99,28.74,28.77,323869.0,28.6669,28.796,28.5477,28.5775,323869.0
2019-08-09 10:30:00,28.76,28.82,28.59,28.77,267770.0,28.5676,28.6272,28.3987,28.5775,267770.0
2019-08-09 11:00:00,28.76,28.82,28.62,28.62,151672.0,28.5676,28.6272,28.4285,28.4285,151672.0
2019-08-09 11:30:00,28.62,28.68,28.55,28.59,304487.0,28.4285,28.4881,28.359,28.3987,304487.0
2019-08-09 12:00:00,28.6,28.76,28.59,28.72,227243.0,28.4086,28.5676,28.3987,28.5278,227243.0
2019-08-09 12:30:00,28.72,28.89,28.64,28.77,162736.0,28.5278,28.6967,28.4484,28.5775,162736.0
2019-08-09 13:00:00,28.76,28.96,28.76,28.93,154934.0,28.5676,28.7662,28.5676,28.7364,154934.0
2019-08-09 13:30:00,28.92,28.97,28.88,28.9,127964.0,28.7265,28.7762,28.6868,28.7066,127964.0
2019-08-09 14:00:00,28.9,28.9,28.78,28.82,112089.0,28.7066,28.7066,28.5874,28.6272,112089.0
2019-08-09 14:30:00,28.81,28.88,28.77,28.8,104141.0,28.6172,28.6868,28.5775,28.6073,104141.0
2019-08-09 15:00:00,28.8,28.98,28.79,28.92,152922.0,28.6073,28.7861,28.5974,28.7265,152922.0
2019-08-09 15:30:00,28.92,28.97,28.75,28.78,519635.0,28.7265,28.7762,28.5576,28.5874,519635.0
2019-08-12 09:30:00,28.49,28.51,28.0,28.02,844673.0,28.2994,28.3192,27.8127,27.8325,844673.0
2019-08-12 10:00:00,28.02,28.12,27.98,28.08,562184.0,27.8325,27.9319,27.7928,27.8921,562184.0
2019-08-12 10:30:00,28.08,28.11,27.92,28.07,446219.0,27.8921,27.9219,27.7332,27.8822,446219.0
2019-08-12 11:00:00,28.07,28.09,27.98,28.03,287193.0,27.8822,27.9021,27.7928,27.8425,287193.0
2019-08-12 11:30:00,28.02,28.1,27.99,28.1,330417.0,27.8325,27.912,27.8027,27.912,330417.0
2019-08-12 12:00:00,28.09,28.17,27.99,28.16,284692.0,27.9021,27.9815,27.8027,27.9716,284692.0
2019-08-12 12:30:00,28.16,28.17,28.03,28.06,180496.0,27.9716,27.9815,27.8425,27.8723,180496.0
2019-08-12 13:00:00,28.05,28.07,27.96,27.97,191385.0,27.8623,27.8822,27.7729,27.7829,191385.0
2019-08-12 13:30:00,27.96,27.97,27.79,27.8,566268.0,27.7729,27.7829,27.6041,27.614,566268.0
2019-08-12 14:00:00,27.79,27.85,27.71,27.71,470167.0,27.6041,27.6637,27.5246,27.5246,470167.0
2019-08-12 14:30:00,27.71,27.71,27.52,27.56,612129.0,27.5246,27.5246,27.3359,27.3756,612129.0
2019-08-12 15:00:00,27.57,27.72,27.55,27.68,383981.0,27.3855,27.5345,27.3657,27.4948,383981.0
2019-08-12 15:30:00,27.67,27.76,27.61,27.65,1278812.0,27.4849,27.5743,27.4253,27.465,1278812.0
2019-08-13 09:30:00,27.62,28.32,27.32,28.31,1155690.0,27.4352,28.1305,27.1372,28.1206,1155690.0
2019-08-13 10:00:00,28.31,28.37,27.87,28.28,765565.0,28.1206,28.1802,27.6835,28.0908,765565.0
2019-08-13 10:30:00,28.29,28.37,28.11,28.15,465299.0,28.1007,28.1802,27.9219,27.9617,465299.0
2019-08-13 11:00:00,28.15,28.22,27.98,27.99,311475.0,27.9617,28.0312,27.7928,27.8027,311475.0
2019-08-13 11:30:00,27.98,27.99,27.88,27.92,341230.0,27.7928,27.8027,27.6935,27.7332,341230.0
2019-08-13 12:00:00,27.93,28.0,27.78,27.86,459728.0,27.7431,27.8127,27.5941,27.6736,459728.0
2019-08-13 12:30:00,27.86,27.87,27.65,27.73,351374.0,27.6736,27.6835,27.465,27.5445,351374.0
2019-08-13 13:00:00,27.73,27.89,27.67,27.73,450163.0,27.5445,27.7034,27.4849,27.5445,450163.0
2019-08-13 13:30:00,27.73,27.74,27.51,27.62,558429.0,27.5445,27.5544,27.3259,27.4352,558429.0
2019-08-13 14:00:00,27.62,27.66,27.47,27.57,427950.0,27.4352,27.4749,27.2862,27.3855,427950.0
2019-08-13 14:30:00,27.57,27.67,27.48,27.65,386916.0,27.3855,27.4849,27.2961,27.465,386916.0
2019-08-13 15:00:00,27.64,27.68,27.48,27.58,367342.0,27.4551,27.4948,27.2961,27.3955,367342.0
2019-08-13 15:30:00,27.58,27.62,27.43,27.51,885911.0,27.3955,27.4352,27.2465,27.3259,885911.0
2019-08-14 09:30:00,27.05,27.07,26.51,26.74,1263718.0,26.869,26.8889,26.3326,26.5611,1263718.0
2019-08-14 10:00:00,26.74,26.99,26.7,26.95,628229.0,26.5611,26.8094,26.5214,26.7697,628229.0
2019-08-14 10:30:00,26.95,26.96,26.62,26.62,451375.0,26.7697,26.7796,26.4419,26.4419,451375.0
2019-08-14 11:00:00,26.63,26.75,26.57,26.71,494220.0,26.4518,26.571,26.3922,26.5313,494220.0
2019-08-14 11:30:00,26.71,26.75,26.48,26.55,524492.0,26.5313,26.571,26.3028,26.3724,524492.0
2019-08-14 12:00:00,26.54,26.56,26.39,26.41,377947.0,26.3624,26.3823,26.2134,26.2333,377947.0
2019-08-14 12:30:00,26.42,26.48,26.27,26.31,460546.0,26.2432,26.3028,26.0942,26.134,460546.0
2019-08-14 13:00:00,26.31,26.39,26.09,26.36,652053.0,26.134,26.2134,25.9154,26.1836,652053.0
2019-08-14 13:30:00,26.35,26.48,26.33,26.38,319232.0,26.1737,26.3028,26.1538,26.2035,319232.0
2019-08-14 14:00:00,26.37,26.43,26.31,26.38,224791.0,26.1936,26.2532,26.134,26.2035,224791.0
2019-08-14 14:30:00,26.37,26.4,26.23,26.34,310380.0,26.1936,26.2234,26.0545,26.1638,310380.0
2019-08-14 15:00:00,26.34,26.43,26.25,26.29,492639.0,26.1638,26.2532,26.0744,26.1141,492639.0
2019-08-14 15:30:00,26.29,26.29,26.09,26.11,1982189.0,26.1141,26.1141,25.9154,25.9353,1982189.0
2019-08-15 09:30:00,26.2,26.31,25.69,26.11,903846.0,26.0247,26.134,25.5181,25.9353,903846.0
2019-08-15 10:00:00,26.12,26.15,25.61,25.62,984435.0,25.9452,25.975,25.4386,25.4486,984435.0
2019-08-15 10:30:00,25.63,25.78,25.58,25.69,489553.0,25.4585,25.6075,25.4088,25.5181,489553.0
2019-08-15 11:00:00,25.68,25.68,25.35,25.59,937109.0,25.5082,25.5082,25.1804,25.4188,937109.0
2019-08-15 11:30:00,25.59,25.63,25.25,25.34,661797.0,25.4188,25.4585,25.0811,25.1705,661797.0
2019-08-15 12:00:00,25.35,25.54,25.28,25.46,589257.0,25.1804,25.3691,25.1109,25.2897,589257.0
2019-08-15 12:30:00,25.46,25.59,25.46,25.54,314366.0,25.2897,25.4188,25.2897,25.3691,314366.0
2019-08-15 13:00:00,25.55,25.56,25.4,25.45,269822.0,25.379,25.389,25.2301,25.2797,269822.0
2019-08-15 13:30:00,25.45,25.48,25.27,25.28,318127.0,25.2797,25.3095,25.1009,25.1109,318127.0
2019-08-15 14:00:00,25.28,25.45,25.26,25.32,262853.0,25.1109,25.2797,25.091,25.1506,262853.0
2019-08-15 14:30:00,25.32,25.33,25.14,25.29,720260.0,25.1506,25.1605,24.9718,25.1208,720260.0
2019-08-15 15:00:00,25.3,25.42,25.29,25.37,340410.0,25.1307,25.2499,25.1208,25.2003,340410.0
2019-08-15 15:30:00,25.37,25.53,25.29,25.41,1293599.0,25.2003,25.3592,25.1208,25.24,1293599.0
2019-08-16 09:30:00,25.62,25.78,25.47,25.52,919045.0,25.4486,25.6075,25.2996,25.3493,919045.0
2019-08-16 10:00:00,25.52,25.69,25.39,25.56,645827.0,25.3493,25.5181,25.2201,25.389,645827.0
2019-08-16 10:30:00,25.56,25.87,25.54,25.87,878995.0,25.389,25.6969,25.3691,25.6969,878995.0
2019-08-16 11:00:00,25.87,26.05,25.75,25.95,1459757.0,25.6969,25.8757,25.5777,25.7764,1459757.0
2019-08-16 11:30:00,25.95,26.01,25.85,25.86,397049.0,25.7764,25.836,25.677,25.687,397049.0
2019-08-16 12:00:00,25.85,25.95,25.82,25.86,369506.0,25.677,25.7764,25.6472,25.687,369506.0
2019-08-16 12:30:00,25.85,25.97,25.82,25.86,280813.0,25.677,25.7962,25.6472,25.687,280813.0
2019-08-16 13:00:00,25.86,25.96,25.84,25.93,219677.0,25.687,25.7863,25.6671,25.7565,219677.0
2019-08-16 13:30:00,25.93,25.94,25.87,25.91,165443.0,25.7565,25.7664,25.6969,25.7366,165443.0
2019-08-16 14:00:00,25.9,25.96,25.87,25.92,206066.0,25.7267,25.7863,25.6969,25.7466,206066.0
2019-08-16 14:30:00,25.91,25.92,25.81,25.86,286598.0,25.7366,25.7466,25.6373,25.687,286598.0
2019-08-16 15:00:00,25.86,25.89,25.77,25.77,428443.0,25.687,25.7168,25.5976,25.5976,428443.0
2019-08-16 15:30:00,25.78,25.86,25.76,25.78,1313012.0,25.6075,25.687,25.5876,25.6075,1313012.0
2019-08-19 09:30:00,26.2,26.55,26.2,26.4,1058848.0,26.0247,26.3724,26.0247,26.2234,1058848.0
2019-08-19 10:00:00,26.4,26.45,26.17,26.24,722494.0,26.2234,26.273,25.9949,26.0644,722494.0
2019-08-19 10:30:00,26.24,26.68,26.17,26.66,654319.0,26.0644,26.5015,25.9949,26.4816,654319.0
2019-08-19 11:00:00,26.65,26.69,26.45,26.48,570047.0,26.4717,26.5114,26.273,26.3028,570047.0
2019-08-19 11:30:00,26.48,26.51,26.43,26.48,320787.0,26.3028,26.3326,26.2532,26.3028,320787.0
2019-08-19 12:00:00,26.48,26.51,26.38,26.39,338664.0,26.3028,26.3326,26.2035,26.2134,338664.0
2019-08-19 12:30:00,26.39,26.39,26.31,26.34,280956.0,26.2134,26.2134,26.134,26.1638,280956.0
2019-08-19 13:00:00,26.33,26.37,26.19,26.37,419764.0,26.1538,26.1936,26.0148,26.1936,419764.0
2019-08-19 13:30:00,26.36,26.42,26.31,26.39,187252.0,26.1836,26.2432,26.134,26.2134,187252.0
2019-08-19 14:00:00,26.38,26.44,26.35,26.38,200752.0,26.2035,26.2631,26.1737,26.2035,200752.0
2019-08-19 14:30:00,26.39,26.39,26.26,26.27,281680.0,26.2134,26.2134,26.0843,26.0942,281680.0
2019-08-19 15:00:00,26.27,26.29,26.18,26.24,493696.0,26.0942,26.1141,26.0048,26.0644,493696.0
2019-08-19 15:30:00,26.23,26.27,26.08,26.1,1379982.0,26.0545,26.0942,25.9055,25.9254,1379982.0
2019-08-20 09:30:00,26.08,26.08,25.62,25.7,755138.0,25.9055,25.9055,25.4486,25.528,755138.0
2019-08-20 10:00:00,25.7,25.97,25.68,25.8,579995.0,25.528,25.7962,25.5082,25.6274,579995.0
2019-08-20 10:30:00,25.8,25.93,25.71,25.85,656529.0,25.6274,25.7565,25.538,25.677,656529.0
2019-08-20 11:00:00,25.84,25.89,25.79,25.8,361542.0,25.6671,25.7168,25.6174,25.6274,361542.0
2019-08-20 11:30:00,25.81,25.82,25.62,25.66,592039.0,25.6373,25.6472,25.4486,25.4883,592039.0
2019-08-20 12:00:00,25.66,25.76,25.64,25.7,282581.0,25.4883,25.5876,25.4684,25.528,282581.0
2019-08-20 12:30:00,25.69,25.76,25.63,25.71,202622.0,25.5181,25.5876,25.4585,25.538,202622.0
2019-08-20 13:00:00,25.71,25.72,25.64,25.65,202857.0,25.538,25.5479,25.4684,25.4784,202857.0
2019-08-20 13:30:00,25.66,25.67,25.56,25.62,598115.0,25.4883,25.4982,25.389,25.4486,598115.0
2019-08-20 14:00:00,25.62,25.65,25.56,25.64,252828.0,25.4486,25.4784,25.389,25.4684,252828.0
2019-08-20 14:30:00,25.63,25.87,25.59,25.82,269560.0,25.4585,25.6969,25.4188,25.6472,269560.0
2019-08-20 15:00:00,25.83,25.85,25.75,25.85,415707.0,25.6572,25.677,25.5777,25.677,415707.0
2019-08-20 15:30:00,25.84,25.93,25.76,25.83,1111022.0,25.6671,25.7565,25.5876,25.6572,1111022.0
2019-08-21 09:30:00,26.06,26.39,26.01,26.23,824945.0,25.8856,26.2134,25.836,26.0545,824945.0
2019-08-21 10:00:00,26.23,26.38,26.17,26.32,303660.0,26.0545,26.2035,25.9949,26.1439,303660.0
2019-08-21 10:30:00,26.32,26.35,26.22,26.29,281368.0,26.1439,26.1737,26.0446,26.1141,281368.0
2019-08-21 11:00:00,26.29,26.49,26.27,26.44,386495.0,26.1141,26.3128,26.0942,26.2631,386495.0
2019-08-21 11:30:00,26.44,26.55,26.39,26.51,424095.0,26.2631,26.3724,26.2134,26.3326,424095.0
2019-08-21 12:00:00,26.5,26.57,26.47,26.55,351644.0,26.3227,26.3922,26.2929,26.3724,351644.0
2019-08-21 12:30:00,26.55,26.55,26.48,26.49,145821.0,26.3724,26.3724,26.3028,26.3128,145821.0
2019-08-21 13:00:00,26.49,26.53,26.44,26.49,129822.0,26.3128,26.3525,26.2631,26.3128,129822.0
2019-08-21 13:30:00,26.49,26.52,26.45,26.47,217866.0,26.3128,26.3426,26.273,26.2929,217866.0
2019-08-21 14:00:00,26.47,26.6,26.39,26.58,240539.0,26.2929,26.422,26.2134,26.4022,240539.0
2019-08-21 14:30:00,26.58,26.58,26.32,26.38,325552.0,26.4022,26.4022,26.1439,26.2035,325552.0
2019-08-21 15:00:00,26.37,26.42,26.34,26.41,307631.0,26.1936,26.2432,26.1638,26.2333,307631.0
2019-08-21 15:30:00,26.4,26.48,26.39,26.43,493223.0,26.2234,26.3028,26.2134,26.2532,493223.0
2019-08-22 09:30:00,26.46,26.98,26.39,26.88,882916.0,26.283,26.7995,26.2134,26.7002,882916.0
2019-08-22 10:00:00,26.87,26.94,26.5,26.52,549923.0,26.6902,26.7597,26.3227,26.3426,549923.0
2019-08-22 10:30:00,26.52,26.55,26.33,26.36,690980.0,26.3426,26.3724,26.1538,26.1836,690980.0
2019-08-22 11:00:00,26.37,26.58,26.36,26.46,362595.0,26.1936,26.4022,26.1836,26.283,362595.0
2019-08-22 11:30:00,26.46,26.55,26.38,26.43,271113.0,26.283,26.3724,26.2035,26.2532,271113.0
2019-08-22 12:00:00,26.44,26.71,26.44,26.68,431953.0,26.2631,26.5313,26.2631,26.5015,431953.0
2019-08-22 12:30:00,26.68,26.69,26.55,26.59,218145.0,26.5015,26.5114,26.3724,26.4121,218145.0
2019-08-22 13:00:00,26.6,26.75,26.59,26.72,201478.0,26.422,26.571,26.4121,26.5412,201478.0
2019-08-22 13:30:00,26.71,26.75,26.68,26.74,174171.0,26.5313,26.571,26.5015,26.5611,174171.0
2019-08-22 14:00:00,26.74,26.75,26.56,26.62,203119.0,26.5611,26.571,26.3823,26.4419,203119.0
2019-08-22 14:30:00,26.61,26.65,26.56,26.6,132710.0,26.432,26.4717,26.3823,26.422,132710.0
2019-08-22 15:00:00,26.6,26.62,26.53,26.57,198426.0,26.422,26.4419,26.3525,26.3922,198426.0
2019-08-22 15:30:00,26.57,26.63,26.51,26.52,677083.0,26.3922,26.4518,26.3326,26.3426,677083.0
2019-08-23 09:30:00,26.32,26.32,26.0,26.27,844153.0,26.1439,26.1439,25.826,26.0942,844153.0
2019-08-23 10:00:00,26.27,26.51,26.2,26.24,520163.0,26.0942,26.3326,26.0247,26.0644,520163.0
2019-08-23 10:30:00,26.24,26.5,26.21,26.4,396407.0,26.0644,26.3227,26.0346,26.2234,396407.0
2019-08-23 11:00:00,26.41,26.43,25.72,25.81,993334.0,26.2333,26.2532,25.5479,25.6373,993334.0
2019-08-23 11:30:00,25.81,25.87,25.42,25.44,846596.0,25.6373,25.6969,25.2499,25.2698,846596.0
2019-08-23 12:00:00,25.44,25.68,25.41,25.61,395383.0,25.2698,25.5082,25.24,25.4386,395383.0
2019-08-23 12:30:00,25.61,25.66,25.48,25.58,261867.0,25.4386,25.4883,25.3095,25.4088,261867.0
2019-08-23 13:00:00,25.57,25.57,25.35,25.42,639638.0,25.3989,25.3989,25.1804,25.2499,639638.0
2019-08-23 13:30:00,25.43,25.6,25.41,25.5,238571.0,25.2599,25.4287,25.24,25.3294,238571.0
2019-08-23 14:00:00,25.5,25.61,25.47,25.51,249899.0,25.3294,25.4386,25.2996,25.3393,249899.0
2019-08-23 14:30:00,25.51,25.55,25.38,25.54,241222.0,25.3393,25.379,25.2102,25.3691,241222.0
2019-08-23 15:00:00,25.53,25.67,25.52,25.59,392993.0,25.3592,25.4982,25.3493,25.4188,392993.0
2019-08-23 15:30:00,25.58,25.61,25.35,25.43,1122228.0,25.4088,25.4386,25.1804,25.2599,1122228.0
2019-08-26 09:30:00,25.9,25.91,25.26,25.38,865875.0,25.7267,25.7366,25.091,25.2102,865875.0
2019-08-26 10:00:00,25.39,25.51,25.17,25.32,578205.0,25.2201,25.3393,25.0016,25.1506,578205.0
2019-08-26 10:30:00,25.33,25.46,25.28,25.3,272577.0,25.1605,25.2897,25.1109,25.1307,272577.0
2019-08-26 11:00:00,25.3,25.48,25.29,25.4,289391.0,25.1307,25.3095,25.1208,25.2301,289391.0
2019-08-26 11:30:00,25.41,25.48,25.32,25.37,197944.0,25.24,25.3095,25.1506,25.2003,197944.0
2019-08-26 12:00:00,25.37,25.42,25.23,25.42,253123.0,25.2003,25.2499,25.0612,25.2499,253123.0
2019-08-26 12:30:00,25.42,25.43,25.31,25.35,156253.0,25.2499,25.2599,25.1407,25.1804,156253.0
2019-08-26 13:00:00,25.36,25.42,25.23,25.37,665992.0,25.1903,25.2499,25.0612,25.2003,665992.0
2019-08-26 13:30:00,25.37,25.37,25.26,25.29,164555.0,25.2003,25.2003,25.091,25.1208,164555.0
2019-08-26 14:00:00,25.28,25.29,25.17,25.19,234479.0,25.1109,25.1208,25.0016,25.0215,234479.0
2019-08-26 14:30:00,25.19,25.25,25.07,25.11,359713.0,25.0215,25.0811,24.9023,24.942,359713.0
2019-08-26 15:00:00,25.11,25.17,25.03,25.09,540865.0,24.942,25.0016,24.8625,24.9221,540865.0
2019-08-26 15:30:00,25.1,25.19,25.09,25.19,970775.0,24.9321,25.0215,24.9221,25.0215,970775.0
2019-08-27 09:30:00,25.29,25.34,25.01,25.09,707983.0,25.1208,25.1705,24.8427,24.9221,707983.0
2019-08-27 10:00:00,25.07,25.2,24.95,25.01,650069.0,24.9023,25.0314,24.7831,24.8427,650069.0
2019-08-27 10:30:00,25.0,25.01,24.8,24.83,589121.0,24.8327,24.8427,24.6341,24.6639,589121.0
2019-08-27 11:00:00,24.84,24.92,24.58,24.63,548384.0,24.6738,24.7533,24.4155,24.4652,548384.0
2019-08-27 11:30:00,24.61,24.76,24.59,24.66,464892.0,24.4453,24.5943,24.4255,24.495,464892.0
2019-08-27 12:00:00,24.65,24.68,24.57,24.58,350483.0,24.4851,24.5149,24.4056,24.4155,350483.0
2019-08-27 12:30:00,24.57,24.58,24.34,24.35,562333.0,24.4056,24.4155,24.1771,24.1871,562333.0
2019-08-27 13:00:00,24.34,24.49,24.32,24.46,265812.0,24.1771,24.3261,24.1573,24.2963,265812.0
2019-08-27 13:30:00,24.46,24.55,24.4,24.47,231726.0,24.2963,24.3857,24.2367,24.3063,231726.0
2019-08-27 14:00:00,24.48,24.48,24.39,24.39,257338.0,24.3162,24.3162,24.2268,24.2268,257338.0
2019-08-27 14:30:00,24.39,24.52,24.32,24.52,339567.0,24.2268,24.3559,24.1573,24.3559,339567.0
2019-08-27 15:00:00,24.52,24.65,24.5,24.5,447171.0,24.3559,24.4851,24.3361,24.3361,447171.0
2019-08-27 15:30:00,24.5,24.53,24.4,24.44,795471.0,24.3361,24.3659,24.2367,24.2765,795471.0
2019-08-28 09:30:00,24.39,24.78,24.23,24.71,877444.0,24.2268,24.6142,24.0679,24.5447,877444.0
2019-08-28 10:00:00,24.73,24.85,24.46,24.52,503860.0,24.5645,24.6837,24.2963,24.3559,503860.0
2019-08-28 10:30:00,24.52,24.85,24.52,24.84,457323.0,24.3559,24.6837,24.3559,24.6738,457323.0
2019-08-28 11:00:00,24.84,25.34,24.8,25.31,1315349.0,24.6738,25.1705,24.6341,25.1407,1315349.0
2019-08-28 11:30:00,25.3,25.44,25.22,25.29,779939.0,25.1307,25.2698,25.0513,25.1208,779939.0
2019-08-28 12:00:00,25.29,25.46,25.23,25.32,407770.0,25.1208,25.2897,25.0612,25.1506,407770.0
2019-08-28 12:30:00,25.32,25.45,25.31,25.43,270624.0,25.1506,25.2797,25.1407,25.2599,270624.0
2019-08-28 13:00:00,25.44,25.47,25.26,25.36,486518.0,25.2698,25.2996,25.091,25.1903,486518.0
2019-08-28 13:30:00,25.36,25.38,25.25,25.35,308148.0,25.1903,25.2102,25.0811,25.1804,308148.0
2019-08-28 14:00:00,25.34,25.49,25.33,25.46,391252.0,25.1705,25.3195,25.1605,25.2897,391252.0
2019-08-28 14:30:00,25.46,25.51,25.38,25.46,351890.0,25.2897,25.3393,25.2102,25.2897,351890.0
2019-08-28 15:00:00,25.46,25.46,25.36,25.39,392888.0,25.2897,25.2897,25.1903,25.2201,392888.0
2019-08-28 15:30:00,25.39,25.4,25.31,25.34,924977.0,25.2201,25.2301,25.1407,25.1705,924977.0
2019-08-29 09:30:00,25.79,26.26,25.7,25.96,913352.0,25.6174,26.0843,25.528,25.7863,913352.0
2019-08-29 10:00:00,25.96,26.21,25.93,26.13,471115.0,25.7863,26.0346,25.7565,25.9552,471115.0
2019-08-29 10:30:00,26.13,26.31,26.0,26.29,470219.0,25.9552,26.134,25.826,26.1141,470219.0
2019-08-29 11:00:00,26.29,26.58,26.24,26.55,758628.0,26.1141,26.4022,26.0644,26.3724,758628.0
2019-08-29 11:30:00,26.54,26.6,26.43,26.49,325689.0,26.3624,26.422,26.2532,26.3128,325689.0
2019-08-29 12:00:00,26.5,26.5,26.37,26.44,231247.0,26.3227,26.3227,26.1936,26.2631,231247.0
2019-08-29 12:30:00,26.45,26.5,26.37,26.46,265310.0,26.273,26.3227,26.1936,26.283,265310.0
2019-08-29 13:00:00,26.46,26.58,26.42,26.46,348898.0,26.283,26.4022,26.2432,26.283,348898.0
2019-08-29 13:30:00,26.45,26.61,26.45,26.51,353119.0,26.273,26.432,26.273,26.3326,353119.0
2019-08-29 14:00:00,26.52,26.6,26.46,26.5,232300.0,26.3426,26.422,26.283,26.3227,232300.0
2019-08-29 14:30:00,26.5,26.52,26.38,26.39,296067.0,26.3227,26.3426,26.2035,26.2134,296067.0
2019-08-29 15:00:00,26.39,26.39,26.25,26.32,516239.0,26.2134,26.2134,26.0744,26.1439,516239.0
2019-08-29 15:30:00,26.33,26.42,26.28,26.31,932457.0,26.1538,26.2432,26.1042,26.134,932457.0
2019-08-30 09:30:00,26.4,26.83,26.38,26.65,788278.0,26.2234,26.6505,26.2035,26.4717,788278.0
2019-08-30 10:00:00,26.65,26.72,26.5,26.5,374854.0,26.4717,26.5412,26.3227,26.3227,374854.0
2019-08-30 10:30:00,26.51,26.62,26.46,26.52,264300.0,26.3326,26.4419,26.283,26.3426,264300.0
2019-08-30 11:00:00,26.52,26.52,26.16,26.36,506402.0,26.3426,26.3426,25.985,26.1836,506402.0
2019-08-30 11:30:00,26.36,26.51,26.31,26.5,263487.0,26.1836,26.3326,26.134,26.3227,263487.0
2019-08-30 12:00:00,26.5,26.54,26.46,26.48,174343.0,26.3227,26.3624,26.283,26.3028,174343.0
2019-08-30 12:30:00,26.48,26.56,26.43,26.54,139995.0,26.3028,26.3823,26.2532,26.3624,139995.0
2019-08-30 13:00:00,26.55,26.56,26.47,26.49,118896.0,26.3724,26.3823,26.2929,26.3128,118896.0
2019-08-30 13:30:00,26.49,26.53,26.38,26.39,178999.0,26.3128,26.3525,26.2035,26.2134,178999.0
2019-08-30 14:00:00,26.4,26.5,26.39,26.48,156828.0,26.2234,26.3227,26.2134,26.3028,156828.0
2019-08-30 14:30:00,26.48,26.48,26.31,26.31,147608.0,26.3028,26.3028,26.134,26.134,147608.0
2019-08-30 15:00:00,26.32,26.34,26.21,26.32,294535.0,26.1439,26.1638,26.0346,26.1439,294535.0
2019-08-30 15:30:00,26.32,26.37,26.29,26.32,669217.0,26.1439,26.1936,26.1141,26.1439,669217.0
2019-09-03 09:30:00,26.16,26.49,25.95,26.45,665348.0,25.985,26.3128,25.7764,26.273,665348.0
2019-09-03 10:00:00,26.45,26.45,26.03,26.29,537200.0,26.273,26.273,25.8558,26.1141,537200.0
2019-09-03 10:30:00,26.29,26.57,26.23,26.56,615665.0,26.1141,26.3922,26.0545,26.3823,615665.0
2019-09-03 11:00:00,26.56,26.57,26.27,26.42,399318.0,26.3823,26.3922,26.0942,26.2432,399318.0
2019-09-03 11:30:00,26.42,26.47,26.28,26.29,250106.0,26.2432,26.2929,26.1042,26.1141,250106.0
2019-09-03 12:00:00,26.29,26.4,26.27,26.29,273115.0,26.1141,26.2234,26.0942,26.1141,273115.0
2019-09-03 12:30:00,26.29,26.34,26.18,26.19,388612.0,26.1141,26.1638,26.0048,26.0148,388612.0
2019-09-03 13:00:00,26.19,26.32,26.17,26.32,247513.0,26.0148,26.1439,25.9949,26.1439,247513.0
2019-09-03 13:30:00,26.31,26.31,26.14,26.21,164755.0,26.134,26.134,25.9651,26.0346,164755.0
2019-09-03 14:00:00,26.21,26.36,26.21,26.32,215915.0,26.0346,26.1836,26.0346,26.1439,215915.0
2019-09-03 14:30:00,26.31,26.44,26.31,26.41,244411.0,26.134,26.2631,26.134,26.2333,244411.0
2019-09-03 15:00:00,26.42,26.51,26.37,26.43,288875.0,26.2432,26.3326,26.1936,26.2532,288875.0
2019-09-03 15:30:00,26.43,26.66,26.42,26.51,1060994.0,26.2532,26.4816,26.2432,26.3326,1060994.0
2019-09-04 09:30:00,26.8,27.22,26.54,26.75,934753.0,26.6207,27.0379,26.3624,26.571,934753.0
2019-09-04 10:00:00,26.75,26.82,26.52,26.64,445164.0,26.571,26.6406,26.3426,26.4618,445164.0
2019-09-04 10:30:00,26.63,26.75,26.56,26.61,237151.0,26.4518,26.571,26.3823,26.432,237151.0
2019-09-04 11:00:00,26.6,26.77,26.6,26.64,233470.0,26.422,26.5909,26.422,26.4618,233470.0
2019-09-04 11:30:00,26.65,26.74,26.54,26.63,274176.0,26.4717,26.5611,26.3624,26.4518,274176.0
2019-09-04 12:00:00,26.63,26.73,26.61,26.71,217602.0,26.4518,26.5512,26.432,26.5313,217602.0
2019-09-04 12:30:00,26.71,26.87,26.71,26.82,171116.0,26.5313,26.6902,26.5313,26.6406,171116.0
2019-09-04 13:00:00,26.83,27.12,26.72,26.94,598934.0,26.6505,26.9385,26.5412,26.7597,598934.0
2019-09-04 13:30:00,26.95,26.95,26.84,26.88,160082.0,26.7697,26.7697,26.6604,26.7002,160082.0
2019-09-04 14:00:00,26.88,26.96,26.88,26.92,158979.0,26.7002,26.7796,26.7002,26.7399,158979.0
2019-09-04 14:30:00,26.92,26.97,26.9,26.95,193796.0,26.7399,26.7895,26.72,26.7697,193796.0
2019-09-04 15:00:00,26.95,26.99,26.91,26.96,211859.0,26.7697,26.8094,26.73,26.7796,211859.0
2019-09-04 15:30:00,26.96,27.05,26.95,27.0,830835.0,26.7796,26.869,26.7697,26.8193,830835.0
2019-09-05 09:30:00,27.4,27.98,27.4,27.73,904658.0,27.2167,27.7928,27.2167,27.5445,904658.0
2019-09-05 10:00:00,27.74,28.11,27.67,28.02,833018.0,27.5544,27.9219,27.4849,27.8325,833018.0
2019-09-05 10:30:00,28.03,28.03,27.75,27.79,447774.0,27.8425,27.8425,27.5643,27.6041,447774.0
2019-09-05 11:00:00,27.8,27.91,27.75,27.88,394382.0,27.614,27.7233,27.5643,27.6935,394382.0
2019-09-05 11:30:00,27.89,27.91,27.79,27.9,222926.0,27.7034,27.7233,27.6041,27.7133,222926.0
2019-09-05 12:00:00,27.9,28.01,27.89,27.98,307571.0,27.7133,27.8226,27.7034,27.7928,307571.0
2019-09-05 12:30:00,27.97,27.99,27.88,27.96,182807.0,27.7829,27.8027,27.6935,27.7729,182807.0
2019-09-05 13:00:00,27.97,27.98,27.83,27.87,243563.0,27.7829,27.7928,27.6438,27.6835,243563.0
2019-09-05 13:30:00,27.86,27.9,27.85,27.88,131603.0,27.6736,27.7133,27.6637,27.6935,131603.0
2019-09-05 14:00:00,27.88,27.91,27.76,27.82,155718.0,27.6935,27.7233,27.5743,27.6339,155718.0
2019-09-05 14:30:00,27.81,27.89,27.81,27.85,167089.0,27.6239,27.7034,27.6239,27.6637,167089.0
2019-09-05 15:00:00,27.86,27.91,27.78,27.82,242034.0,27.6736,27.7233,27.5941,27.6339,242034.0
2019-09-05 15:30:00,27.82,27.87,27.68,27.7,831479.0,27.6339,27.6835,27.4948,27.5147,831479.0
2019-09-06 09:30:00,28.18,28.23,27.73,28.05,987649.0,27.9915,28.0411,27.5445,27.8623,987649.0
2019-09-06 10:00:00,28.06,28.09,27.85,27.94,393751.0,27.8723,27.9021,27.6637,27.7531,393751.0
2019-09-06 10:30:00,27.95,28.02,27.87,27.93,296183.0,27.763,27.8325,27.6835,27.7431,296183.0
2019-09-06 11:00:00,27.94,27.99,27.86,27.89,189603.0,27.7531,27.8027,27.6736,27.7034,189603.0
2019-09-06 11:30:00,27.89,27.92,27.82,27.85,307096.0,27.7034,27.7332,27.6339,27.6637,307096.0
2019-09-06 12:00:00,27.86,27.89,27.81,27.86,247575.0,27.6736,27.7034,27.6239,27.6736,247575.0
2019-09-06 12:30:00,27.87,27.97,27.86,27.94,258984.0,27.6835,27.7829,27.6736,27.7531,258984.0
2019-09-06 13:00:00,27.94,28.0,27.91,27.94,228783.0,27.7531,27.8127,27.7233,27.7531,228783.0
2019-09-06 13:30:00,27.94,27.95,27.83,27.86,150960.0,27.7531,27.763,27.6438,27.6736,150960.0
2019-09-06 14:00:00,27.86,27.89,27.81,27.86,170364.0,27.6736,27.7034,27.6239,27.6736,170364.0
2019-09-06 14:30:00,27.85,27.86,27.73,27.76,277276.0,27.6637,27.6736,27.5445,27.5743,277276.0
2019-09-06 15:00:00,27.76,27.88,27.76,27.84,271107.0,27.5743,27.6935,27.5743,27.6537,271107.0
2019-09-06 15:30:00,27.84,27.86,27.74,27.79,872692.0,27.6537,27.6736,27.5544,27.6041,872692.0
2019-09-09 09:30:00,27.81,28.3,27.71,28.26,803926.0,27.6239,28.1107,27.5246,28.0709,803926.0
2019-09-09 10:00:00,28.26,28.54,28.25,28.54,677180.0,28.0709,28.349,28.061,28.349,677180.0
2019-09-09 10:30:00,28.54,28.73,28.46,28.71,492276.0,28.349,28.5378,28.2696,28.5179,492276.0
2019-09-09 11:00:00,28.71,28.75,28.59,28.68,485957.0,28.5179,28.5576,28.3987,28.4881,485957.0
2019-09-09 11:30:00,28.67,28.74,28.59,28.67,298790.0,28.4782,28.5477,28.3987,28.4782,298790.0
2019-09-09 12:00:00,28.67,28.7,28.52,28.54,446278.0,28.4782,28.508,28.3292,28.349,446278.0
2019-09-09 12:30:00,28.53,28.55,28.36,28.48,400610.0,28.3391,28.359,28.1702,28.2894,400610.0
2019-09-09 13:00:00,28.48,28.54,28.46,28.5,257140.0,28.2894,28.349,28.2696,28.3093,257140.0
2019-09-09 13:30:00,28.49,28.51,28.38,28.47,222379.0,28.2994,28.3192,28.1901,28.2795,222379.0
2019-09-09 14:00:00,28.46,28.56,28.41,28.53,296874.0,28.2696,28.3689,28.2199,28.3391,296874.0
2019-09-09 14:30:00,28.52,28.52,28.36,28.39,532009.0,28.3292,28.3292,28.1702,28.2,532009.0
2019-09-09 15:00:00,28.39,28.48,28.31,28.45,739260.0,28.2,28.2894,28.1206,28.2596,739260.0
2019-09-09 15:30:00,28.46,28.5,28.4,28.44,758010.0,28.2696,28.3093,28.21,28.2497,758010.0
2019-09-10 09:30:00,28.31,28.65,28.2,28.56,725810.0,28.1206,28.4583,28.0113,28.3689,725810.0
2019-09-10 10:00:00,28.55,28.65,28.41,28.65,450662.0,28.359,28.4583,28.2199,28.4583,450662.0
2019-09-10 10:30:00,28.65,28.68,28.4,28.52,350019.0,28.4583,28.4881,28.21,28.3292,350019.0
2019-09-10 11:00:00,28.51,28.66,28.47,28.6,211941.0,28.3192,28.4682,28.2795,28.4086,211941.0
2019-09-10 11:30:00,28.61,28.81,28.6,28.77,361708.0,28.4186,28.6172,28.4086,28.5775,361708.0
2019-09-10 12:00:00,28.77,28.82,28.6,28.8,266871.0,28.5775,28.6272,28.4086,28.6073,266871.0
2019-09-10 12:30:00,28.81,28.89,28.78,28.87,331391.0,28.6172,28.6967,28.5874,28.6768,331391.0
2019-09-10 13:00:00,28.87,29.06,28.79,29.04,478791.0,28.6768,28.8656,28.5974,28.8457,478791.0
2019-09-10 13:30:00,29.04,29.14,28.98,29.0,331373.0,28.8457,28.945,28.7861,28.806,331373.0
2019-09-10 14:00:00,28.99,29.12,28.97,29.07,180540.0,28.796,28.9252,28.7762,28.8755,180540.0
2019-09-10 14:30:00,29.07,29.12,29.04,29.08,266215.0,28.8755,28.9252,28.8457,28.8854,266215.0
2019-09-10 15:00:00,29.08,29.18,29.07,29.15,332236.0,28.8854,28.9848,28.8755,28.955,332236.0
2019-09-10 15:30:00,29.15,29.17,28.99,29.12,752122.0,28.955,28.9748,28.796,28.9252,752122.0
2019-09-11 09:30:00,29.16,29.42,28.72,29.16,698549.0,28.9649,29.2232,28.5278,28.9649,698549.0
2019-09-11 10:00:00,29.16,29.36,29.11,29.36,411425.0,28.9649,29.1636,28.9152,29.1636,411425.0
2019-09-11 10:30:00,29.35,29.58,29.31,29.52,559183.0,29.1536,29.3821,29.1139,29.3225,559183.0
2019-09-11 11:00:00,29.52,29.62,29.39,29.45,437448.0,29.3225,29.4218,29.1934,29.253,437448.0
2019-09-11 11:30:00,29.45,29.54,29.36,29.52,323682.0,29.253,29.3424,29.1636,29.3225,323682.0
2019-09-11 12:00:00,29.54,29.64,29.53,29.61,424874.0,29.3424,29.4417,29.3324,29.4119,424874.0
2019-09-11 12:30:00,29.6,29.71,29.56,29.66,379425.0,29.402,29.5112,29.3622,29.4616,379425.0
2019-09-11 13:00:00,29.66,29.78,29.62,29.77,297657.0,29.4616,29.5807,29.4218,29.5708,297657.0
2019-09-11 13:30:00,29.77,29.87,29.72,29.76,259899.0,29.5708,29.6701,29.5211,29.5609,259899.0
2019-09-11 14:00:00,29.75,29.81,29.65,29.75,219725.0,29.5509,29.6105,29.4516,29.5509,219725.0
2019-09-11 14:30:00,29.75,29.8,29.67,29.76,287846.0,29.5509,29.6006,29.4715,29.5609,287846.0
2019-09-11 15:00:00,29.75,29.78,29.67,29.71,243838.0,29.5509,29.5807,29.4715,29.5112,243838.0
2019-09-11 15:30:00,29.71,29.93,29.68,29.75,1395023.0,29.5112,29.7297,29.4814,29.5509,1395023.0
2019-09-12 09:30:00,29.7,30.02,29.64,29.87,697282.0,29.5013,29.8191,29.4417,29.6701,697282.0
2019-09-12 10:00:00,29.87,30.15,29.81,30.07,716202.0,29.6701,29.9483,29.6105,29.8688,716202.0
2019-09-12 10:30:00,30.07,30.11,29.79,29.81,390943.0,29.8688,29.9085,29.5907,29.6105,390943.0
2019-09-12 11:00:00,29.8,30.05,29.75,30.0,271620.0,29.6006,29.8489,29.5509,29.7993,271620.0
2019-09-12 11:30:00,30.01,30.21,30.0,30.18,235339.0,29.8092,30.0079,29.7993,29.9781,235339.0
2019-09-12 12:00:00,30.18,30.2,30.02,30.03,215556.0,29.9781,29.9979,29.8191,29.8291,215556.0
2019-09-12 12:30:00,30.04,30.16,29.99,30.11,197484.0,29.839,29.9582,29.7893,29.9085,197484.0
2019-09-12 13:00:00,30.12,30.22,30.09,30.19,186666.0,29.9185,30.0178,29.8887,29.988,186666.0
2019-09-12 13:30:00,30.19,30.22,30.15,30.16,124665.0,29.988,30.0178,29.9483,29.9582,124665.0
2019-09-12 14:00:00,30.17,30.2,30.1,30.15,137772.0,29.9681,29.9979,29.8986,29.9483,137772.0
2019-09-12 14:30:00,30.14,30.15,29.99,30.03,196880.0,29.9383,29.9483,29.7893,29.8291,196880.0
2019-09-12 15:00:00,30.02,30.12,30.01,30.08,188262.0,29.8191,29.9185,29.8092,29.8787,188262.0
2019-09-12 15:30:00,30.09,30.11,29.92,29.94,730162.0,29.8887,29.9085,29.7198,29.7397,730162.0
2019-09-13 09:30:00,30.2,30.34,29.93,30.0,601992.0,29.9979,30.137,29.7297,29.7993,601992.0
2019-09-13 10:00:00,29.99,30.09,29.87,30.08,543099.0,29.7893,29.8887,29.6701,29.8787,543099.0
2019-09-13 10:30:00,30.08,30.21,30.01,30.15,593344.0,29.8787,30.0079,29.8092,29.9483,593344.0
2019-09-13 11:00:00,30.15,30.2,30.06,30.11,313729.0,29.9483,29.9979,29.8589,29.9085,313729.0
2019-09-13 11:30:00,30.1,30.16,30.07,30.1,327214.0,29.8986,29.9582,29.8688,29.8986,327214.0
2019-09-13 12:00:00,30.09,30.17,30.07,30.16,453901.0,29.8887,29.9681,29.8688,29.9582,453901.0
2019-09-13 12:30:00,30.16,30.18,30.05,30.12,434085.0,29.9582,29.9781,29.8489,29.9185,434085.0
2019-09-13 13:00:00,30.12,30.14,30.04,30.06,331482.0,29.9185,29.9383,29.839,29.8589,331482.0
2019-09-13 13:30:00,30.07,30.13,29.98,30.02,323314.0,29.8688,29.9284,29.7794,29.8191,323314.0
2019-09-13 14:00:00,30.03,30.06,29.93,29.98,239735.0,29.8291,29.8589,29.7297,29.7794,239735.0
2019-09-13 14:30:00,29.99,29.99,29.93,29.94,213668.0,29.7893,29.7893,29.7297,29.7397,213668.0
2019-09-13 15:00:00,29.95,30.03,29.94,30.0,254883.0,29.7496,29.8291,29.7397,29.7993,254883.0
2019-09-13 15:30:00,29.99,30.01,29.87,29.95,1208694.0,29.7893,29.8092,29.6701,29.7496,1208694.0
2019-09-16 09:30:00,28.56,28.79,27.85,28.24,2644491.0,28.3689,28.5974,27.6637,28.0511,2644491.0
2019-09-16 10:00:00,28.23,28.59,28.17,28.4,1023567.0,28.0411,28.3987,27.9815,28.21,1023567.0
2019-09-16 10:30:00,28.39,28.75,28.38,28.69,491131.0,28.2,28.5576,28.1901,28.498,491131.0
2019-09-16 11:00:00,28.68,28.72,28.5,28.52,519697.0,28.4881,28.5278,28.3093,28.3292,519697.0
2019-09-16 11:30:00,28.53,28.54,28.28,28.4,658663.0,28.3391,28.349,28.0908,28.21,658663.0
2019-09-16 12:00:00,28.4,28.56,28.39,28.52,399658.0,28.21,28.3689,28.2,28.3292,399658.0
2019-09-16 12:30:00,28.53,28.59,28.41,28.46,394356.0,28.3391,28.3987,28.2199,28.2696,394356.0
2019-09-16 13:00:00,28.45,28.46,28.28,28.36,478511.0,28.2596,28.2696,28.0908,28.1702,478511.0
2019-09-16 13:30:00,28.36,28.37,28.22,28.24,396543.0,28.1702,28.1802,28.0312,28.0511,396543.0
2019-09-16 14:00:00,28.24,28.26,28.11,28.17,665338.0,28.0511,28.0709,27.9219,27.9815,665338.0
2019-09-16 14:30:00,28.17,28.17,28.07,28.1,549659.0,27.9815,27.9815,27.8822,27.912,549659.0
2019-09-16 15:00:00,28.1,28.13,27.93,27.93,1211926.0,27.912,27.9418,27.7431,27.7431,1211926.0
2019-09-16 15:30:00,27.93,27.93,27.7,27.77,3054111.0,27.7431,27.7431,27.5147,27.5842,3054111.0
2019-09-17 09:30:00,28.03,29.22,27.92,29.21,3134958.0,27.8425,29.0245,27.7332,29.0146,3134958.0
2019-09-17 10:00:00,29.22,29.25,28.83,28.9,1098400.0,29.0245,29.0543,28.6371,28.7066,1098400.0
2019-09-17 10:30:00,28.9,29.03,28.63,28.8,492411.0,28.7066,28.8358,28.4384,28.6073,492411.0
2019-09-17 11:00:00,28.81,29.02,28.59,28.63,842365.0,28.6172,28.8258,28.3987,28.4384,842365.0
2019-09-17 11:30:00,28.63,28.82,28.63,28.69,254647.0,28.4384,28.6272,28.4384,28.498,254647.0
2019-09-17 12:00:00,28.69,28.75,28.26,28.45,958014.0,28.498,28.5576,28.0709,28.2596,958014.0
2019-09-17 12:30:00,28.45,28.47,28.27,28.46,499330.0,28.2596,28.2795,28.0809,28.2696,499330.0
2019-09-17 13:00:00,28.47,28.58,28.41,28.52,309190.0,28.2795,28.3888,28.2199,28.3292,309190.0
2019-09-17 13:30:00,28.52,28.98,28.46,28.78,875623.0,28.3292,28.7861,28.2696,28.5874,875623.0
2019-09-17 14:00:00,28.79,28.82,28.65,28.75,363002.0,28.5974,28.6272,28.4583,28.5576,363002.0
2019-09-17 14:30:00,28.74,28.87,28.74,28.82,318445.0,28.5477,28.6768,28.5477,28.6272,318445.0
2019-09-17 15:00:00,28.82,28.88,28.76,28.85,374055.0,28.6272,28.6868,28.5676,28.657,374055.0
2019-09-17 15:30:00,28.86,28.89,28.58,28.64,1364919.0,28.6669,28.6967,28.3888,28.4484,1364919.0
2019-09-18 09:30:00,28.58,28.64,28.32,28.48,563987.0,28.3888,28.4484,28.1305,28.2894,563987.0
2019-09-18 10:00:00,28.48,28.49,28.25,28.41,409011.0,28.2894,28.2994,28.061,28.2199,409011.0
2019-09-18 10:30:00,28.42,28.43,28.24,28.32,213226.0,28.2298,28.2398,28.0511,28.1305,213226.0
2019-09-18 11:00:00,28.32,28.41,28.3,28.37,172132.0,28.1305,28.2199,28.1107,28.1802,172132.0
2019-09-18 11:30:00,28.38,28.4,28.31,28.37,114812.0,28.1901,28.21,28.1206,28.1802,114812.0
2019-09-18 12:00:00,28.37,28.45,28.37,28.43,125246.0,28.1802,28.2596,28.1802,28.2398,125246.0
2019-09-18 12:30:00,28.44,28.49,28.38,28.39,138149.0,28.2497,28.2994,28.1901,28.2,138149.0
2019-09-18 13:00:00,28.38,28.41,28.26,28.26,163406.0,28.1901,28.2199,28.0709,28.0709,163406.0
2019-09-18 13:30:00,28.26,28.28,28.2,28.26,396684.0,28.0709,28.0908,28.0113,28.0709,396684.0
2019-09-18 14:00:00,28.27,28.33,28.07,28.2,327428.0,28.0809,28.1404,27.8822,28.0113,327428.0
2019-09-18 14:30:00,28.2,28.24,28.1,28.2,323698.0,28.0113,28.0511,27.912,28.0113,323698.0
2019-09-18 15:00:00,28.2,28.4,28.16,28.36,396830.0,28.0113,28.21,27.9716,28.1702,396830.0
2019-09-18 15:30:00,28.36,28.66,28.36,28.6,1307015.0,28.1702,28.4682,28.1702,28.4086,1307015.0
2019-09-19 09:30:00,28.63,28.74,28.23,28.3,654906.0,28.4384,28.5477,28.0411,28.1107,654906.0
2019-09-19 10:00:00,28.31,28.42,28.3,28.37,333312.0,28.1206,28.2298,28.1107,28.1802,333312.0
2019-09-19 10:30:00,28.37,28.48,28.34,28.46,280663.0,28.1802,28.2894,28.1504,28.2696,280663.0
2019-09-19 11:00:00,28.45,28.53,28.41,28.52,205424.0,28.2596,28.3391,28.2199,28.3292,205424.0
2019-09-19 11:30:00,28.52,28.58,28.45,28.46,197251.0,28.3292,28.3888,28.2596,28.2696,197251.0
2019-09-19 12:00:00,28.46,28.51,28.38,28.38,140321.0,28.2696,28.3192,28.1901,28.1901,140321.0
2019-09-19 12:30:00,28.38,28.55,28.37,28.5,140159.0,28.1901,28.359,28.1802,28.3093,140159.0
2019-09-19 13:00:00,28.49,28.56,28.45,28.52,127261.0,28.2994,28.3689,28.2596,28.3292,127261.0
2019-09-19 13:30:00,28.51,28.52,28.4,28.46,130265.0,28.3192,28.3292,28.21,28.2696,130265.0
2019-09-19 14:00:00,28.46,28.52,28.44,28.46,99606.0,28.2696,28.3292,28.2497,28.2696,99606.0
2019-09-19 14:30:00,28.45,28.46,28.31,28.35,177385.0,28.2596,28.2696,28.1206,28.1603,177385.0
2019-09-19 15:00:00,28.34,28.39,28.28,28.31,283661.0,28.1504,28.2,28.0908,28.1206,283661.0
2019-09-19 15:30:00,28.3,28.32,28.16,28.29,1126667.0,28.1107,28.1305,27.9716,28.1007,1126667.0
2019-09-20 09:30:00,28.16,28.37,28.0,28.2,1115709.0,27.9716,28.1802,27.8127,28.0113,1115709.0
2019-09-20 10:00:00,28.2,28.22,28.08,28.21,280020.0,28.0113,28.0312,27.8921,28.0213,280020.0
2019-09-20 10:30:00,28.21,28.25,28.15,28.21,232349.0,28.0213,28.061,27.9617,28.0213,232349.0
2019-09-20 11:00:00,28.21,28.37,28.18,28.37,293929.0,28.0213,28.1802,27.9915,28.1802,293929.0
2019-09-20 11:30:00,28.37,28.42,28.29,28.37,429213.0,28.1802,28.2298,28.1007,28.1802,429213.0
2019-09-20 12:00:00,28.38,28.44,28.32,28.42,247564.0,28.1901,28.2497,28.1305,28.2298,247564.0
2019-09-20 12:30:00,28.41,28.43,28.36,28.38,154405.0,28.2199,28.2398,28.1702,28.1901,154405.0
2019-09-20 13:00:00,28.39,28.39,28.05,28.11,348393.0,28.2,28.2,27.8623,27.9219,348393.0
2019-09-20 13:30:00,28.11,28.14,28.0,28.08,253685.0,27.9219,27.9517,27.8127,27.8921,253685.0
2019-09-20 14:00:00,28.09,28.13,28.03,28.07,220960.0,27.9021,27.9418,27.8425,27.8822,220960.0
2019-09-20 14:30:00,28.07,28.15,28.04,28.05,209061.0,27.8822,27.9617,27.8524,27.8623,209061.0
2019-09-20 15:00:00,28.05,28.18,28.01,28.02,256020.0,27.8623,27.9915,27.8226,27.8325,256020.0
2019-09-20 15:30:00,28.02,28.11,27.96,27.98,1140185.0,27.8325,27.9219,27.7729,27.7928,1140185.0
2019-09-23 09:30:00,27.71,27.88,27.56,27.76,495091.0,27.5246,27.6935,27.3756,27.5743,495091.0
2019-09-23 10:00:00,27.75,27.76,27.35,27.47,588442.0,27.5643,27.5743,27.167,27.2862,588442.0
2019-09-23 10:30:00,27.48,27.56,27.44,27.53,313181.0,27.2961,27.3756,27.2564,27.3458,313181.0
2019-09-23 11:00:00,27.54,27.72,27.54,27.62,356915.0,27.3557,27.5345,27.3557,27.4352,356915.0
2019-09-23 11:30:00,27.62,27.65,27.55,27.6,163882.0,27.4352,27.465,27.3657,27.4153,163882.0
2019-09-23 12:00:00,27.6,27.63,27.52,27.6,180347.0,27.4153,27.4451,27.3359,27.4153,180347.0
2019-09-23 12:30:00,27.6,27.64,27.53,27.55,194842.0,27.4153,27.4551,27.3458,27.3657,194842.0
2019-09-23 13:00:00,27.56,27.66,27.55,27.61,196484.0,27.3756,27.4749,27.3657,27.4253,196484.0
2019-09-23 13:30:00,27.61,27.63,27.52,27.6,174272.0,27.4253,27.4451,27.3359,27.4153,174272.0
2019-09-23 14:00:00,27.61,27.61,27.52,27.55,166558.0,27.4253,27.4253,27.3359,27.3657,166558.0
2019-09-23 14:30:00,27.55,27.56,27.47,27.51,215855.0,27.3657,27.3756,27.2862,27.3259,215855.0
2019-09-23 15:00:00,27.51,27.59,27.49,27.56,216976.0,27.3259,27.4054,27.3061,27.3756,216976.0
2019-09-23 15:30:00,27.55,27.58,27.47,27.48,860936.0,27.3657,27.3955,27.2862,27.2961,860936.0
2019-09-24 09:30:00,27.62,27.7,27.43,27.5,477455.0,27.4352,27.5147,27.2465,27.316,477455.0
2019-09-24 10:00:00,27.5,27.52,27.35,27.37,395556.0,27.316,27.3359,27.167,27.1869,395556.0
2019-09-24 10:30:00,27.37,27.44,27.27,27.32,217074.0,27.1869,27.2564,27.0875,27.1372,217074.0
2019-09-24 11:00:00,27.32,27.32,27.07,27.17,353305.0,27.1372,27.1372,26.8889,26.9882,353305.0
2019-09-24 11:30:00,27.17,27.21,27.01,27.09,239777.0,26.9882,27.0279,26.8293,26.9087,239777.0
2019-09-24 12:00:00,27.08,27.15,26.92,26.97,283558.0,26.8988,26.9683,26.7399,26.7895,283558.0
2019-09-24 12:30:00,26.97,26.99,26.78,26.8,310028.0,26.7895,26.8094,26.6008,26.6207,310028.0
2019-09-24 13:00:00,26.8,26.9,26.76,26.78,232102.0,26.6207,26.72,26.581,26.6008,232102.0
2019-09-24 13:30:00,26.78,26.99,26.77,26.89,193178.0,26.6008,26.8094,26.5909,26.7101,193178.0
2019-09-24 14:00:00,26.88,27.08,26.8,27.03,236051.0,26.7002,26.8988,26.6207,26.8491,236051.0
2019-09-24 14:30:00,27.02,27.04,26.79,26.83,319530.0,26.8392,26.8591,26.6108,26.6505,319530.0
2019-09-24 15:00:00,26.82,26.97,26.8,26.85,251750.0,26.6406,26.7895,26.6207,26.6704,251750.0
2019-09-24 15:30:00,26.85,27.0,26.77,27.0,865479.0,26.6704,26.8193,26.5909,26.8193,865479.0
2019-09-25 09:30:00,27.13,27.58,27.02,27.39,769847.0,26.9485,27.3955,26.8392,27.2067,769847.0
2019-09-25 10:00:00,27.4,27.4,27.1,27.16,510720.0,27.2167,27.2167,26.9187,26.9783,510720.0
2019-09-25 10:30:00,27.17,27.67,27.13,27.66,754830.0,26.9882,27.4849,26.9485,27.4749,754830.0
2019-09-25 11:00:00,27.66,27.83,27.6,27.62,574407.0,27.4749,27.6438,27.4153,27.4352,574407.0
2019-09-25 11:30:00,27.61,27.65,27.51,27.6,207074.0,27.4253,27.465,27.3259,27.4153,207074.0
2019-09-25 12:00:00,27.61,27.74,27.59,27.73,225365.0,27.4253,27.5544,27.4054,27.5445,225365.0
2019-09-25 12:30:00,27.73,27.75,27.61,27.62,118279.0,27.5445,27.5643,27.4253,27.4352,118279.0
2019-09-25 13:00:00,27.62,27.64,27.56,27.57,113212.0,27.4352,27.4551,27.3756,27.3855,113212.0
2019-09-25 13:30:00,27.56,27.69,27.54,27.68,154224.0,27.3756,27.5047,27.3557,27.4948,154224.0
2019-09-25 14:00:00,27.68,27.73,27.65,27.67,174936.0,27.4948,27.5445,27.465,27.4849,174936.0
2019-09-25 14:30:00,27.66,27.71,27.64,27.67,232484.0,27.4749,27.5246,27.4551,27.4849,232484.0
2019-09-25 15:00:00,27.67,27.68,27.57,27.6,313248.0,27.4849,27.4948,27.3855,27.4153,313248.0
2019-09-25 15:30:00,27.59,27.61,27.41,27.44,1297997.0,27.4054,27.4253,27.2266,27.2564,1297997.0
2019-09-26 09:30:00,27.57,27.6,27.07,27.19,656170.0,27.3855,27.4153,26.8889,27.0081,656170.0
2019-09-26 10:00:00,27.19,27.31,27.05,27.2,373871.0,27.0081,27.1273,26.869,27.018,373871.0
2019-09-26 10:30:00,27.19,27.24,27.06,27.09,173132.0,27.0081,27.0577,26.8789,26.9087,173132.0
2019-09-26 11:00:00,27.1,27.1,26.9,26.96,317510.0,26.9187,26.9187,26.72,26.7796,317510.0
2019-09-26 11:30:00,26.96,27.05,26.93,27.03,206757.0,26.7796,26.869,26.7498,26.8491,206757.0
2019-09-26 12:00:00,27.02,27.19,26.98,27.16,265082.0,26.8392,27.0081,26.7995,26.9783,265082.0
2019-09-26 12:30:00,27.15,27.21,27.08,27.09,144324.0,26.9683,27.0279,26.8988,26.9087,144324.0
2019-09-26 13:00:00,27.09,27.12,27.0,27.05,254079.0,26.9087,26.9385,26.8193,26.869,254079.0
2019-09-26 13:30:00,27.04,27.12,27.01,27.1,229056.0,26.8591,26.9385,26.8293,26.9187,229056.0
2019-09-26 14:00:00,27.1,27.21,27.1,27.16,218202.0,26.9187,27.0279,26.9187,26.9783,218202.0
2019-09-26 14:30:00,27.16,27.16,27.03,27.04,201631.0,26.9783,26.9783,26.8491,26.8591,201631.0
2019-09-26 15:00:00,27.04,27.2,27.02,27.19,274392.0,26.8591,27.018,26.8392,27.0081,274392.0
2019-09-26 15:30:00,27.2,27.24,27.12,27.19,721545.0,27.018,27.0577,26.9385,27.0081,721545.0
2019-09-27 09:30:00,27.04,27.81,26.97,27.38,842520.0,26.8591,27.6239,26.7895,27.1968,842520.0
2019-09-27 10:00:00,27.38,27.54,27.27,27.49,283355.0,27.1968,27.3557,27.0875,27.3061,283355.0
2019-09-27 10:30:00,27.5,27.58,27.35,27.41,235865.0,27.316,27.3955,27.167,27.2266,235865.0
2019-09-27 11:00:00,27.41,27.45,27.32,27.34,230318.0,27.2266,27.2663,27.1372,27.1571,230318.0
2019-09-27 11:30:00,27.34,27.34,27.0,27.17,408001.0,27.1571,27.1571,26.8193,26.9882,408001.0
2019-09-27 12:00:00,27.16,27.16,27.07,27.12,189801.0,26.9783,26.9783,26.8889,26.9385,189801.0
2019-09-27 12:30:00,27.11,27.19,27.0,27.02,202103.0,26.9286,27.0081,26.8193,26.8392,202103.0
2019-09-27 13:00:00,27.02,27.25,26.98,27.1,289785.0,26.8392,27.0677,26.7995,26.9187,289785.0
2019-09-27 13:30:00,27.09,27.12,27.0,27.08,188542.0,26.9087,26.9385,26.8193,26.8988,188542.0
2019-09-27 14:00:00,27.08,27.21,27.02,27.19,189568.0,26.8988,27.0279,26.8392,27.0081,189568.0
2019-09-27 14:30:00,27.17,27.18,26.97,26.99,207875.0,26.9882,26.9981,26.7895,26.8094,207875.0
2019-09-27 15:00:00,26.98,27.04,26.93,26.97,281073.0,26.7995,26.8591,26.7498,26.7895,281073.0
2019-09-27 15:30:00,26.97,27.02,26.91,27.01,773935.0,26.7895,26.8392,26.73,26.8293,773935.0
2019-09-30 09:30:00,27.35,27.41,27.02,27.03,529421.0,27.167,27.2266,26.8392,26.8491,529421.0
2019-09-30 10:00:00,27.02,27.09,26.91,27.03,371326.0,26.8392,26.9087,26.73,26.8491,371326.0
2019-09-30 10:30:00,27.03,27.03,26.85,26.92,262251.0,26.8491,26.8491,26.6704,26.7399,262251.0
2019-09-30 11:00:00,26.91,27.0,26.82,27.0,238437.0,26.73,26.8193,26.6406,26.8193,238437.0
2019-09-30 11:30:00,27.0,27.02,26.9,26.96,203333.0,26.8193,26.8392,26.72,26.7796,203333.0
2019-09-30 12:00:00,26.96,27.05,26.95,27.04,198131.0,26.7796,26.869,26.7697,26.8591,198131.0
2019-09-30 12:30:00,27.04,27.11,27.01,27.08,139436.0,26.8591,26.9286,26.8293,26.8988,139436.0
2019-09-30 13:00:00,27.08,27.09,27.0,27.02,102044.0,26.8988,26.9087,26.8193,26.8392,102044.0
2019-09-30 13:30:00,27.02,27.05,26.94,26.98,255490.0,26.8392,26.869,26.7597,26.7995,255490.0
2019-09-30 14:00:00,26.98,26.99,26.89,26.96,248799.0,26.7995,26.8094,26.7101,26.7796,248799.0
2019-09-30 14:30:00,26.96,27.01,26.92,26.97,365805.0,26.7796,26.8293,26.7399,26.7895,365805.0
2019-09-30 15:00:00,26.98,27.0,26.95,26.95,196098.0,26.7995,26.8193,26.7697,26.7697,196098.0
2019-09-30 15:30:00,26.96,27.05,26.94,26.96,1170659.0,26.7796,26.869,26.7597,26.7796,1170659.0
2019-10-01 09:30:00,27.08,27.66,27.07,27.6,1014138.0,26.8988,27.4749,26.8889,27.4153,1014138.0
2019-10-01 10:00:00,27.6,27.6,27.05,27.19,434157.0,27.4153,27.4153,26.869,27.0081,434157.0
2019-10-01 10:30:00,27.18,27.24,26.9,26.93,635961.0,26.9981,27.0577,26.72,26.7498,635961.0
2019-10-01 11:00:00,26.92,27.05,26.89,27.04,342310.0,26.7399,26.869,26.7101,26.8591,342310.0
2019-10-01 11:30:00,27.05,27.1,26.91,27.0,392648.0,26.869,26.9187,26.73,26.8193,392648.0
2019-10-01 12:00:00,27.01,27.02,26.86,26.89,243112.0,26.8293,26.8392,26.6803,26.7101,243112.0
2019-10-01 12:30:00,26.89,26.95,26.83,26.83,197833.0,26.7101,26.7697,26.6505,26.6505,197833.0
2019-10-01 13:00:00,26.83,26.84,26.7,26.76,337398.0,26.6505,26.6604,26.5214,26.581,337398.0
2019-10-01 13:30:00,26.76,26.78,26.63,26.64,254358.0,26.581,26.6008,26.4518,26.4618,254358.0
2019-10-01 14:00:00,26.63,26.77,26.59,26.75,237299.0,26.4518,26.5909,26.4121,26.571,237299.0
2019-10-01 14:30:00,26.76,26.92,26.75,26.88,314680.0,26.581,26.7399,26.571,26.7002,314680.0
2019-10-01 15:00:00,26.88,26.95,26.82,26.9,218745.0,26.7002,26.7697,26.6406,26.72,218745.0
2019-10-01 15:30:00,26.89,26.92,26.79,26.81,705910.0,26.7101,26.7399,26.6108,26.6306,705910.0
2019-10-02 09:30:00,26.5,26.51,25.82,26.0,1296038.0,26.3227,26.3326,25.6472,25.826,1296038.0
2019-10-02 10:00:00,25.99,26.45,25.97,26.17,797318.0,25.8161,26.273,25.7962,25.9949,797318.0
2019-10-02 10:30:00,26.16,26.18,25.69,25.69,1089435.0,25.985,26.0048,25.5181,25.5181,1089435.0
2019-10-02 11:00:00,25.69,25.82,25.47,25.57,1089222.0,25.5181,25.6472,25.2996,25.3989,1089222.0
2019-10-02 11:30:00,25.56,25.61,25.39,25.41,981417.0,25.389,25.4386,25.2201,25.24,981417.0
2019-10-02 12:00:00,25.4,25.49,25.18,25.19,854010.0,25.2301,25.3195,25.0115,25.0215,854010.0
2019-10-02 12:30:00,25.2,25.23,25.02,25.18,768629.0,25.0314,25.0612,24.8526,25.0115,768629.0
2019-10-02 13:00:00,25.17,25.47,25.15,25.46,624422.0,25.0016,25.2996,24.9817,25.2897,624422.0
2019-10-02 13:30:00,25.47,25.49,25.25,25.37,387096.0,25.2996,25.3195,25.0811,25.2003,387096.0
2019-10-02 14:00:00,25.36,25.53,25.33,25.42,908804.0,25.1903,25.3592,25.1605,25.2499,908804.0
2019-10-02 14:30:00,25.42,25.5,25.37,25.49,612590.0,25.2499,25.3294,25.2003,25.3195,612590.0
2019-10-02 15:00:00,25.49,25.52,25.4,25.44,637038.0,25.3195,25.3493,25.2301,25.2698,637038.0
2019-10-02 15:30:00,25.43,25.52,25.17,25.38,2348808.0,25.2599,25.3493,25.0016,25.2102,2348808.0
2019-10-03 09:30:00,25.47,25.51,24.98,25.03,1049885.0,25.2996,25.3393,24.8129,24.8625,1049885.0
2019-10-03 10:00:00,25.02,25.02,24.51,24.88,1146768.0,24.8526,24.8526,24.346,24.7135,1146768.0
2019-10-03 10:30:00,24.89,24.95,24.65,24.91,747255.0,24.7235,24.7831,24.4851,24.7433,747255.0
2019-10-03 11:00:00,24.9,25.26,24.87,25.11,584933.0,24.7334,25.091,24.7036,24.942,584933.0
2019-10-03 11:30:00,25.12,25.14,24.98,25.04,365534.0,24.9519,24.9718,24.8129,24.8725,365534.0
2019-10-03 12:00:00,25.04,25.24,25.04,25.21,248650.0,24.8725,25.0711,24.8725,25.0413,248650.0
2019-10-03 12:30:00,25.21,25.32,25.17,25.19,229447.0,25.0413,25.1506,25.0016,25.0215,229447.0
2019-10-03 13:00:00,25.2,25.21,25.12,25.13,246721.0,25.0314,25.0413,24.9519,24.9619,246721.0
2019-10-03 13:30:00,25.13,25.24,25.07,25.18,557532.0,24.9619,25.0711,24.9023,25.0115,557532.0
2019-10-03 14:00:00,25.18,25.2,25.1,25.14,557653.0,25.0115,25.0314,24.9321,24.9718,557653.0
2019-10-03 14:30:00,25.14,25.27,25.11,25.14,394513.0,24.9718,25.1009,24.942,24.9718,394513.0
2019-10-03 15:00:00,25.14,25.25,25.06,25.25,335762.0,24.9718,25.0811,24.8923,25.0811,335762.0
2019-10-03 15:30:00,25.25,25.31,25.16,25.26,979115.0,25.0811,25.1407,24.9917,25.091,979115.0
2019-10-04 09:30:00,25.3,25.48,25.07,25.3,658460.0,25.1307,25.3095,24.9023,25.1307,658460.0
2019-10-04 10:00:00,25.29,25.5,25.25,25.4,536908.0,25.1208,25.3294,25.0811,25.2301,536908.0
2019-10-04 10:30:00,25.4,25.48,25.29,25.43,380856.0,25.2301,25.3095,25.1208,25.2599,380856.0
2019-10-04 11:00:00,25.42,25.56,25.39,25.55,358871.0,25.2499,25.389,25.2201,25.379,358871.0
2019-10-04 11:30:00,25.55,25.72,25.52,25.69,559903.0,25.379,25.5479,25.3493,25.5181,559903.0
2019-10-04 12:00:00,25.69,25.8,25.67,25.75,288984.0,25.5181,25.6274,25.4982,25.5777,288984.0
2019-10-04 12:30:00,25.76,25.8,25.69,25.73,342278.0,25.5876,25.6274,25.5181,25.5578,342278.0
2019-10-04 13:00:00,25.72,25.79,25.71,25.73,171172.0,25.5479,25.6174,25.538,25.5578,171172.0
2019-10-04 13:30:00,25.73,25.78,25.68,25.71,272923.0,25.5578,25.6075,25.5082,25.538,272923.0
2019-10-04 14:00:00,25.71,25.82,25.68,25.82,190834.0,25.538,25.6472,25.5082,25.6472,190834.0
2019-10-04 14:30:00,25.82,25.82,25.75,25.79,225809.0,25.6472,25.6472,25.5777,25.6174,225809.0
2019-10-04 15:00:00,25.79,25.82,25.74,25.8,300160.0,25.6174,25.6472,25.5678,25.6274,300160.0
2019-10-04 15:30:00,25.81,25.85,25.78,25.83,976136.0,25.6373,25.677,25.6075,25.6572,976136.0
2019-10-07 09:30:00,25.8,25.9,25.52,25.82,661825.0,25.6274,25.7267,25.3493,25.6472,661825.0
2019-10-07 10:00:00,25.82,25.92,25.77,25.88,361260.0,25.6472,25.7466,25.5976,25.7068,361260.0
2019-10-07 10:30:00,25.87,25.87,25.71,25.74,401280.0,25.6969,25.6969,25.538,25.5678,401280.0
2019-10-07 11:00:00,25.73,25.93,25.73,25.85,277771.0,25.5578,25.7565,25.5578,25.677,277771.0
2019-10-07 11:30:00,25.85,25.98,25.84,25.88,316267.0,25.677,25.8062,25.6671,25.7068,316267.0
2019-10-07 12:00:00,25.88,25.94,25.82,25.89,188831.0,25.7068,25.7664,25.6472,25.7168,188831.0
2019-10-07 12:30:00,25.89,26.0,25.88,25.98,170908.0,25.7168,25.826,25.7068,25.8062,170908.0
2019-10-07 13:00:00,25.98,26.06,25.84,25.89,253587.0,25.8062,25.8856,25.6671,25.7168,253587.0
2019-10-07 13:30:00,25.88,26.04,25.86,26.0,201310.0,25.7068,25.8658,25.687,25.826,201310.0
2019-10-07 14:00:00,26.01,26.01,25.85,25.89,190861.0,25.836,25.836,25.677,25.7168,190861.0
2019-10-07 14:30:00,25.89,25.89,25.77,25.87,261045.0,25.7168,25.7168,25.5976,25.6969,261045.0
2019-10-07 15:00:00,25.87,25.9,25.84,25.87,207065.0,25.6969,25.7267,25.6671,25.6969,207065.0
2019-10-07 15:30:00,25.86,25.88,25.79,25.82,626586.0,25.687,25.7068,25.6174,25.6472,626586.0
2019-10-08 09:30:00,25.56,26.04,25.45,25.91,971607.0,25.389,25.8658,25.2797,25.7366,971607.0
2019-10-08 10:00:00,25.91,26.28,25.83,26.12,808446.0,25.7366,26.1042,25.6572,25.9452,808446.0
2019-10-08 10:30:00,26.12,26.36,26.08,26.34,621503.0,25.9452,26.1836,25.9055,26.1638,621503.0
2019-10-08 11:00:00,26.33,26.56,26.27,26.47,491599.0,26.1538,26.3823,26.0942,26.2929,491599.0
2019-10-08 11:30:00,26.46,26.49,26.24,26.45,542596.0,26.283,26.3128,26.0644,26.273,542596.0
2019-10-08 12:00:00,26.45,26.61,26.39,26.57,545242.0,26.273,26.432,26.2134,26.3922,545242.0
2019-10-08 12:30:00,26.58,26.65,26.46,26.49,380345.0,26.4022,26.4717,26.283,26.3128,380345.0
2019-10-08 13:00:00,26.48,26.65,26.46,26.64,293367.0,26.3028,26.4717,26.283,26.4618,293367.0
2019-10-08 13:30:00,26.64,26.72,26.61,26.62,286021.0,26.4618,26.5412,26.432,26.4419,286021.0
2019-10-08 14:00:00,26.63,26.65,26.59,26.64,192880.0,26.4518,26.4717,26.4121,26.4618,192880.0
2019-10-08 14:30:00,26.64,26.8,26.52,26.58,464543.0,26.4618,26.6207,26.3426,26.4022,464543.0
2019-10-08 15:00:00,26.59,26.65,26.4,26.51,581986.0,26.4121,26.4717,26.2234,26.3326,581986.0
2019-10-08 15:30:00,26.51,26.56,26.25,26.26,1521539.0,26.3326,26.3823,26.0744,26.0843,1521539.0
2019-10-09 09:30:00,26.78,27.01,26.69,27.0,1068440.0,26.6008,26.8293,26.5114,26.8193,1068440.0
2019-10-09 10:00:00,27.0,27.03,26.89,26.91,412145.0,26.8193,26.8491,26.7101,26.73,412145.0
2019-10-09 10:30:00,26.91,27.07,26.8,26.87,535925.0,26.73,26.8889,26.6207,26.6902,535925.0
2019-10-09 11:00:00,26.88,26.88,26.7,26.84,456325.0,26.7002,26.7002,26.5214,26.6604,456325.0
2019-10-09 11:30:00,26.84,27.25,26.79,27.12,938076.0,26.6604,27.0677,26.6108,26.9385,938076.0
2019-10-09 12:00:00,27.13,27.33,27.12,27.24,615351.0,26.9485,27.1471,26.9385,27.0577,615351.0
2019-10-09 12:30:00,27.23,27.29,27.13,27.17,333656.0,27.0478,27.1074,26.9485,26.9882,333656.0
2019-10-09 13:00:00,27.17,27.23,27.08,27.18,241135.0,26.9882,27.0478,26.8988,26.9981,241135.0
2019-10-09 13:30:00,27.18,27.19,27.07,27.14,191837.0,26.9981,27.0081,26.8889,26.9584,191837.0
2019-10-09 14:00:00,27.14,27.16,27.04,27.16,216700.0,26.9584,26.9783,26.8591,26.9783,216700.0
2019-10-09 14:30:00,27.16,27.22,27.09,27.15,234607.0,26.9783,27.0379,26.9087,26.9683,234607.0
2019-10-09 15:00:00,27.15,27.19,27.1,27.17,258117.0,26.9683,27.0081,26.9187,26.9882,258117.0
2019-10-09 15:30:00,27.17,27.2,27.05,27.07,1033925.0,26.9882,27.018,26.869,26.8889,1033925.0
2019-10-10 09:30:00,26.61,26.84,26.5,26.73,1067712.0,26.432,26.6604,26.3227,26.5512,1067712.0
2019-10-10 10:00:00,26.73,26.91,26.58,26.88,520499.0,26.5512,26.73,26.4022,26.7002,520499.0
2019-10-10 10:30:00,26.89,27.0,26.87,26.99,392921.0,26.7101,26.8193,26.6902,26.8094,392921.0
2019-10-10 11:00:00,27.0,27.1,26.93,27.03,392373.0,26.8193,26.9187,26.7498,26.8491,392373.0
2019-10-10 11:30:00,27.03,27.17,27.0,27.08,346386.0,26.8491,26.9882,26.8193,26.8988,346386.0
2019-10-10 12:00:00,27.08,27.11,26.82,26.85,302248.0,26.8988,26.9286,26.6406,26.6704,302248.0
2019-10-10 12:30:00,26.86,26.88,26.73,26.79,269226.0,26.6803,26.7002,26.5512,26.6108,269226.0
2019-10-10 13:00:00,26.8,26.88,26.78,26.85,196871.0,26.6207,26.7002,26.6008,26.6704,196871.0
2019-10-10 13:30:00,26.85,26.99,26.74,26.94,391316.0,26.6704,26.8094,26.5611,26.7597,391316.0
2019-10-10 14:00:00,26.94,27.03,26.83,26.92,273396.0,26.7597,26.8491,26.6505,26.7399,273396.0
2019-10-10 14:30:00,26.91,27.06,26.86,27.04,324057.0,26.73,26.8789,26.6803,26.8591,324057.0
2019-10-10 15:00:00,27.04,27.23,27.03,27.21,482392.0,26.8591,27.0478,26.8491,27.0279,482392.0
2019-10-10 15:30:00,27.21,27.25,27.15,27.18,805756.0,27.0279,27.0677,26.9683,26.9981,805756.0
2019-10-11 09:30:00,27.63,27.95,27.56,27.71,927166.0,27.4451,27.763,27.3756,27.5246,927166.0
2019-10-11 10:00:00,27.72,27.84,27.64,27.8,424184.0,27.5345,27.6537,27.4551,27.614,424184.0
2019-10-11 10:30:00,27.81,27.87,27.74,27.8,254862.0,27.6239,27.6835,27.5544,27.614,254862.0
2019-10-11 11:00:00,27.81,27.97,27.8,27.94,373496.0,27.6239,27.7829,27.614,27.7531,373496.0
2019-10-11 11:30:00,27.93,28.02,27.85,27.91,497608.0,27.7431,27.8325,27.6637,27.7233,497608.0
2019-10-11 12:00:00,27.91,27.93,27.68,27.78,239175.0,27.7233,27.7431,27.4948,27.5941,239175.0
2019-10-11 12:30:00,27.78,27.81,27.56,27.71,308883.0,27.5941,27.6239,27.3756,27.5246,308883.0
2019-10-11 13:00:00,27.69,27.7,27.46,27.53,459286.0,27.5047,27.5147,27.2763,27.3458,459286.0
2019-10-11 13:30:00,27.53,27.65,27.51,27.62,218217.0,27.3458,27.465,27.3259,27.4352,218217.0
2019-10-11 14:00:00,27.63,27.66,27.54,27.61,307972.0,27.4451,27.4749,27.3557,27.4253,307972.0
2019-10-11 14:30:00,27.62,27.65,27.59,27.62,256414.0,27.4352,27.465,27.4054,27.4352,256414.0
2019-10-11 15:00:00,27.61,27.64,27.5,27.53,305521.0,27.4253,27.4551,27.316,27.3458,305521.0
2019-10-11 15:30:00,27.53,27.59,27.34,27.36,1283578.0,27.3458,27.4054,27.1571,27.1769,1283578.0
2019-10-14 09:30:00,27.37,27.47,27.17,27.27,369264.0,27.1869,27.2862,26.9882,27.0875,369264.0
2019-10-14 10:00:00,27.28,27.37,27.14,27.16,195560.0,27.0975,27.1869,26.9584,26.9783,195560.0
2019-10-14 10:30:00,27.16,27.35,27.15,27.34,214912.0,26.9783,27.167,26.9683,27.1571,214912.0
2019-10-14 11:00:00,27.35,27.46,27.31,27.44,198878.0,27.167,27.2763,27.1273,27.2564,198878.0
2019-10-14 11:30:00,27.44,27.54,27.41,27.52,128422.0,27.2564,27.3557,27.2266,27.3359,128422.0
2019-10-14 12:00:00,27.52,27.62,27.5,27.59,194284.0,27.3359,27.4352,27.316,27.4054,194284.0
2019-10-14 12:30:00,27.59,27.62,27.53,27.54,134184.0,27.4054,27.4352,27.3458,27.3557,134184.0
2019-10-14 13:00:00,27.53,27.58,27.51,27.58,83757.0,27.3458,27.3955,27.3259,27.3955,83757.0
2019-10-14 13:30:00,27.57,27.62,27.54,27.58,120035.0,27.3855,27.4352,27.3557,27.3955,120035.0
2019-10-14 14:00:00,27.58,27.58,27.52,27.53,79046.0,27.3955,27.3955,27.3359,27.3458,79046.0
2019-10-14 14:30:00,27.54,27.58,27.5,27.57,115480.0,27.3557,27.3955,27.316,27.3855,115480.0
2019-10-14 15:00:00,27.57,27.64,27.54,27.63,162060.0,27.3855,27.4551,27.3557,27.4451,162060.0
2019-10-14 15:30:00,27.63,27.66,27.57,27.61,554638.0,27.4451,27.4749,27.3855,27.4253,554638.0
2019-10-15 09:30:00,27.63,27.65,27.28,27.45,512495.0,27.4451,27.465,27.0975,27.2663,512495.0
2019-10-15 10:00:00,27.47,27.75,27.46,27.7,291500.0,27.2862,27.5643,27.2763,27.5147,291500.0
2019-10-15 10:30:00,27.71,28.12,27.7,28.01,754105.0,27.5246,27.9319,27.5147,27.8226,754105.0
2019-10-15 11:00:00,28.01,28.02,27.88,27.97,389852.0,27.8226,27.8325,27.6935,27.7829,389852.0
2019-10-15 11:30:00,27.96,28.07,27.96,28.01,305051.0,27.7729,27.8822,27.7729,27.8226,305051.0
2019-10-15 12:00:00,28.01,28.24,28.0,28.21,632018.0,27.8226,28.0511,27.8127,28.0213,632018.0
2019-10-15 12:30:00,28.21,28.38,28.2,28.28,860800.0,28.0213,28.1901,28.0113,28.0908,860800.0
2019-10-15 13:00:00,28.29,28.37,28.24,28.34,259461.0,28.1007,28.1802,28.0511,28.1504,259461.0
2019-10-15 13:30:00,28.34,28.37,28.28,28.34,188322.0,28.1504,28.1802,28.0908,28.1504,188322.0
2019-10-15 14:00:00,28.34,28.34,28.24,28.33,233982.0,28.1504,28.1504,28.0511,28.1404,233982.0
2019-10-15 14:30:00,28.32,28.32,28.18,28.21,216992.0,28.1305,28.1305,27.9915,28.0213,216992.0
2019-10-15 15:00:00,28.21,28.26,28.16,28.26,207532.0,28.0213,28.0709,27.9716,28.0709,207532.0
2019-10-15 15:30:00,28.26,28.33,28.24,28.26,1018886.0,28.0709,28.1404,28.0511,28.0709,1018886.0
2019-10-16 09:30:00,28.4,28.81,28.16,28.2,1041487.0,28.21,28.6172,27.9716,28.0113,1041487.0
2019-10-16 10:00:00,28.19,28.46,28.05,28.43,441801.0,28.0014,28.2696,27.8623,28.2398,441801.0
2019-10-16 10:30:00,28.43,28.51,28.29,28.42,461426.0,28.2398,28.3192,28.1007,28.2298,461426.0
2019-10-16 11:00:00,28.42,28.48,28.35,28.4,339635.0,28.2298,28.2894,28.1603,28.21,339635.0
2019-10-16 11:30:00,28.4,28.46,28.33,28.38,297283.0,28.21,28.2696,28.1404,28.1901,297283.0
2019-10-16 12:00:00,28.38,28.39,28.3,28.35,324632.0,28.1901,28.2,28.1107,28.1603,324632.0
2019-10-16 12:30:00,28.36,28.36,28.27,28.32,186521.0,28.1702,28.1702,28.0809,28.1305,186521.0
2019-10-16 13:00:00,28.31,28.35,28.19,28.24,268923.0,28.1206,28.1603,28.0014,28.0511,268923.0
2019-10-16 13:30:00,28.23,28.26,28.13,28.13,257061.0,28.0411,28.0709,27.9418,27.9418,257061.0
2019-10-16 14:00:00,28.13,28.22,28.09,28.16,465325.0,27.9418,28.0312,27.9021,27.9716,465325.0
2019-10-16 14:30:00,28.16,28.17,28.09,28.12,185796.0,27.9716,27.9815,27.9021,27.9319,185796.0
2019-10-16 15:00:00,28.12,28.24,28.11,28.19,257597.0,27.9319,28.0511,27.9219,28.0014,257597.0
2019-10-16 15:30:00,28.19,28.19,28.03,28.05,916535.0,28.0014,28.0014,27.8425,27.8623,916535.0
2019-10-17 09:30:00,28.31,28.42,28.15,28.24,458218.0,28.1206,28.2298,27.9617,28.0511,458218.0
2019-10-17 10:00:00,28.24,28.44,28.21,28.36,313835.0,28.0511,28.2497,28.0213,28.1702,313835.0
2019-10-17 10:30:00,28.35,28.36,28.16,28.19,240086.0,28.1603,28.1702,27.9716,28.0014,240086.0
2019-10-17 11:00:00,28.19,28.26,28.09,28.22,232191.0,28.0014,28.0709,27.9021,28.0312,232191.0
2019-10-17 11:30:00,28.22,28.24,28.08,28.09,194387.0,28.0312,28.0511,27.8921,27.9021,194387.0
2019-10-17 12:00:00,28.09,28.09,27.92,27.94,424254.0,27.9021,27.9021,27.7332,27.7531,424254.0
2019-10-17 12:30:00,27.93,27.95,27.85,27.87,335600.0,27.7431,27.763,27.6637,27.6835,335600.0
2019-10-17 13:00:00,27.87,28.0,27.85,27.98,291555.0,27.6835,27.8127,27.6637,27.7928,291555.0
2019-10-17 13:30:00,27.98,28.02,27.94,27.98,237059.0,27.7928,27.8325,27.7531,27.7928,237059.0
2019-10-17 14:00:00,27.98,28.08,27.91,28.0,459130.0,27.7928,27.8921,27.7233,27.8127,459130.0
2019-10-17 14:30:00,28.0,28.02,27.96,28.01,402904.0,27.8127,27.8325,27.7729,27.8226,402904.0
2019-10-17 15:00:00,28.01,28.01,27.87,27.89,612508.0,27.8226,27.8226,27.6835,27.7034,612508.0
2019-10-17 15:30:00,27.89,27.96,27.85,27.93,1077223.0,27.7034,27.7729,27.6637,27.7431,1077223.0
2019-10-18 09:30:00,27.8,28.29,27.7,28.25,612337.0,27.614,28.1007,27.5147,28.061,612337.0
2019-10-18 10:00:00,28.24,28.3,28.08,28.12,342624.0,28.0511,28.1107,27.8921,27.9319,342624.0
2019-10-18 10:30:00,28.12,28.21,28.05,28.15,180196.0,27.9319,28.0213,27.8623,27.9617,180196.0
2019-10-18 11:00:00,28.16,28.22,28.12,28.18,208490.0,27.9716,28.0312,27.9319,27.9915,208490.0
2019-10-18 11:30:00,28.18,28.18,28.05,28.05,197235.0,27.9915,27.9915,27.8623,27.8623,197235.0
2019-10-18 12:00:00,28.04,28.16,27.98,28.05,242397.0,27.8524,27.9716,27.7928,27.8623,242397.0
2019-10-18 12:30:00,28.05,28.16,28.04,28.14,156288.0,27.8623,27.9716,27.8524,27.9517,156288.0
2019-10-18 13:00:00,28.14,28.21,28.06,28.18,240031.0,27.9517,28.0213,27.8723,27.9915,240031.0
2019-10-18 13:30:00,28.19,28.26,28.18,28.23,204963.0,28.0014,28.0709,27.9915,28.0411,204963.0
2019-10-18 14:00:00,28.23,28.28,28.18,28.28,228059.0,28.0411,28.0908,27.9915,28.0908,228059.0
2019-10-18 14:30:00,28.27,28.29,28.18,28.26,459067.0,28.0809,28.1007,27.9915,28.0709,459067.0
2019-10-18 15:00:00,28.27,28.32,28.24,28.3,400404.0,28.0809,28.1305,28.0511,28.1107,400404.0
2019-10-18 15:30:00,28.3,28.32,28.18,28.24,1227620.0,28.1107,28.1305,27.9915,28.0511,1227620.0
2019-10-21 09:30:00,28.5,28.91,28.42,28.8,822914.0,28.3093,28.7166,28.2298,28.6073,822914.0
2019-10-21 10:00:00,28.79,28.89,28.71,28.75,592942.0,28.5974,28.6967,28.5179,28.5576,592942.0
2019-10-21 10:30:00,28.75,28.85,28.68,28.83,443626.0,28.5576,28.657,28.4881,28.6371,443626.0
2019-10-21 11:00:00,28.84,28.89,28.78,28.86,499850.0,28.647,28.6967,28.5874,28.6669,499850.0
2019-10-21 11:30:00,28.86,28.89,28.79,28.83,278464.0,28.6669,28.6967,28.5974,28.6371,278464.0
2019-10-21 12:00:00,28.83,28.83,28.77,28.8,181016.0,28.6371,28.6371,28.5775,28.6073,181016.0
2019-10-21 12:30:00,28.8,28.83,28.76,28.8,238248.0,28.6073,28.6371,28.5676,28.6073,238248.0
2019-10-21 13:00:00,28.8,28.8,28.65,28.67,238944.0,28.6073,28.6073,28.4583,28.4782,238944.0
2019-10-21 13:30:00,28.68,28.68,28.61,28.65,191114.0,28.4881,28.4881,28.4186,28.4583,191114.0
2019-10-21 14:00:00,28.66,28.66,28.49,28.5,414556.0,28.4682,28.4682,28.2994,28.3093,414556.0
2019-10-21 14:30:00,28.5,28.57,28.49,28.55,194979.0,28.3093,28.3788,28.2994,28.359,194979.0
2019-10-21 15:00:00,28.56,28.64,28.55,28.6,434427.0,28.3689,28.4484,28.359,28.4086,434427.0
2019-10-21 15:30:00,28.6,28.64,28.54,28.63,951447.0,28.4086,28.4484,28.349,28.4384,951447.0
2019-10-22 09:30:00,28.53,28.69,27.81,27.94,1715908.0,28.3391,28.498,27.6239,27.7531,1715908.0
2019-10-22 10:00:00,27.95,27.97,27.82,27.93,632750.0,27.763,27.7829,27.6339,27.7431,632750.0
2019-10-22 10:30:00,27.93,28.1,27.92,28.05,517475.0,27.7431,27.912,27.7332,27.8623,517475.0
2019-10-22 11:00:00,28.05,28.21,28.04,28.15,478892.0,27.8623,28.0213,27.8524,27.9617,478892.0
2019-10-22 11:30:00,28.14,28.3,28.12,28.29,279615.0,27.9517,28.1107,27.9319,28.1007,279615.0
2019-10-22 12:00:00,28.29,28.34,28.25,28.27,360616.0,28.1007,28.1504,28.061,28.0809,360616.0
2019-10-22 12:30:00,28.27,28.27,28.12,28.19,357520.0,28.0809,28.0809,27.9319,28.0014,357520.0
2019-10-22 13:00:00,28.18,28.19,28.12,28.19,258563.0,27.9915,28.0014,27.9319,28.0014,258563.0
2019-10-22 13:30:00,28.19,28.33,28.18,28.33,351528.0,28.0014,28.1404,27.9915,28.1404,351528.0
2019-10-22 14:00:00,28.32,28.46,28.32,28.4,386502.0,28.1305,28.2696,28.1305,28.21,386502.0
2019-10-22 14:30:00,28.41,28.41,28.24,28.33,225462.0,28.2199,28.2199,28.0511,28.1404,225462.0
2019-10-22 15:00:00,28.33,28.45,28.24,28.45,333117.0,28.1404,28.2596,28.0511,28.2596,333117.0
2019-10-22 15:30:00,28.44,28.47,28.23,28.26,1152816.0,28.2497,28.2795,28.0411,28.0709,1152816.0
2019-10-23 09:30:00,28.24,28.4,27.88,27.91,1097934.0,28.0511,28.21,27.6935,27.7233,1097934.0
2019-10-23 10:00:00,27.91,28.1,27.88,28.06,562628.0,27.7233,27.912,27.6935,27.8723,562628.0
2019-10-23 10:30:00,28.06,28.13,27.96,28.08,318751.0,27.8723,27.9418,27.7729,27.8921,318751.0
2019-10-23 11:00:00,28.09,28.25,28.08,28.22,280179.0,27.9021,28.061,27.8921,28.0312,280179.0
2019-10-23 11:30:00,28.22,28.31,28.17,28.2,292163.0,28.0312,28.1206,27.9815,28.0113,292163.0
2019-10-23 12:00:00,28.2,28.25,28.17,28.21,229732.0,28.0113,28.061,27.9815,28.0213,229732.0
2019-10-23 12:30:00,28.21,28.26,28.21,28.23,236215.0,28.0213,28.0709,28.0213,28.0411,236215.0
2019-10-23 13:00:00,28.23,28.37,28.22,28.29,686406.0,28.0411,28.1802,28.0312,28.1007,686406.0
2019-10-23 13:30:00,28.29,28.32,28.25,28.27,294708.0,28.1007,28.1305,28.061,28.0809,294708.0
2019-10-23 14:00:00,28.26,28.28,28.18,28.18,262155.0,28.0709,28.0908,27.9915,27.9915,262155.0
2019-10-23 14:30:00,28.18,28.23,28.16,28.17,228271.0,27.9915,28.0411,27.9716,27.9815,228271.0
2019-10-23 15:00:00,28.17,28.29,28.11,28.21,562928.0,27.9815,28.1007,27.9219,28.0213,562928.0
2019-10-23 15:30:00,28.21,28.3,28.19,28.29,1909396.0,28.0213,28.1107,28.0014,28.1007,1909396.0
2019-10-24 09:30:00,29.27,29.85,29.04,29.54,4036149.0,29.0742,29.6503,28.8457,29.3424,4036149.0
2019-10-24 10:00:00,29.55,29.72,28.49,28.86,2801077.0,29.3523,29.5211,28.2994,28.6669,2801077.0
2019-10-24 10:30:00,28.87,29.19,28.67,28.69,1687630.0,28.6768,28.9947,28.4782,28.498,1687630.0
2019-10-24 11:00:00,28.7,28.94,28.65,28.84,429210.0,28.508,28.7464,28.4583,28.647,429210.0
2019-10-24 11:30:00,28.84,29.12,28.81,29.04,635424.0,28.647,28.9252,28.6172,28.8457,635424.0
2019-10-24 12:00:00,29.04,29.18,28.9,29.12,580632.0,28.8457,28.9848,28.7066,28.9252,580632.0
2019-10-24 12:30:00,29.12,29.13,28.87,28.88,495575.0,28.9252,28.9351,28.6768,28.6868,495575.0
2019-10-24 13:00:00,28.88,29.13,28.87,29.09,1113234.0,28.6868,28.9351,28.6768,28.8954,1113234.0
2019-10-24 13:30:00,29.1,29.21,29.0,29.14,773970.0,28.9053,29.0146,28.806,28.945,773970.0
2019-10-24 14:00:00,29.14,29.52,29.14,29.39,788294.0,28.945,29.3225,28.945,29.1934,788294.0
2019-10-24 14:30:00,29.38,29.52,29.32,29.43,471265.0,29.1834,29.3225,29.1238,29.2331,471265.0
2019-10-24 15:00:00,29.42,29.47,29.33,29.35,492195.0,29.2232,29.2728,29.1338,29.1536,492195.0
2019-10-24 15:30:00,29.35,29.5,29.34,29.41,1359113.0,29.1536,29.3026,29.1437,29.2132,1359113.0
2019-10-25 09:30:00,29.4,30.09,29.3,29.94,1251697.0,29.2033,29.8887,29.104,29.7397,1251697.0
2019-10-25 10:00:00,29.93,30.14,29.84,30.14,1094031.0,29.7297,29.9383,29.6403,29.9383,1094031.0
2019-10-25 10:30:00,30.14,30.5,30.1,30.45,1263520.0,29.9383,30.2959,29.8986,30.2463,1263520.0
2019-10-25 11:00:00,30.45,30.7,30.35,30.54,1112447.0,30.2463,30.4946,30.1469,30.3357,1112447.0
2019-10-25 11:30:00,30.54,30.66,30.44,30.55,813717.0,30.3357,30.4549,30.2363,30.3456,813717.0
2019-10-25 12:00:00,30.56,30.61,30.29,30.38,1224676.0,30.3555,30.4052,30.0873,30.1767,1224676.0
2019-10-25 12:30:00,30.38,30.53,30.37,30.52,287209.0,30.1767,30.3257,30.1668,30.3158,287209.0
2019-10-25 13:00:00,30.52,30.56,30.41,30.46,420425.0,30.3158,30.3555,30.2065,30.2562,420425.0
2019-10-25 13:30:00,30.47,30.55,30.44,30.54,398664.0,30.2661,30.3456,30.2363,30.3357,398664.0
2019-10-25 14:00:00,30.53,30.62,30.51,30.55,398182.0,30.3257,30.4151,30.3059,30.3456,398182.0
2019-10-25 14:30:00,30.55,30.67,30.55,30.63,612152.0,30.3456,30.4648,30.3456,30.4251,612152.0
2019-10-25 15:00:00,30.64,30.7,30.6,30.7,589153.0,30.435,30.4946,30.3953,30.4946,589153.0
2019-10-25 15:30:00,30.7,30.89,30.69,30.87,2981670.0,30.4946,30.6833,30.4847,30.6635,2981670.0
2019-10-28 09:30:00,31.0,31.49,31.0,31.44,1520660.0,30.7926,31.2793,30.7926,31.2296,1520660.0
2019-10-28 10:00:00,31.44,31.52,31.34,31.36,1145654.0,31.2296,31.3091,31.1303,31.1502,1145654.0
2019-10-28 10:30:00,31.36,31.38,31.23,31.32,540850.0,31.1502,31.17,31.021,31.1104,540850.0
2019-10-28 11:00:00,31.33,31.44,31.24,31.41,458950.0,31.1204,31.2296,31.031,31.1998,458950.0
2019-10-28 11:30:00,31.41,31.6,31.36,31.55,602942.0,31.1998,31.3886,31.1502,31.3389,602942.0
2019-10-28 12:00:00,31.55,31.57,31.41,31.43,504086.0,31.3389,31.3588,31.1998,31.2197,504086.0
2019-10-28 12:30:00,31.43,31.54,31.4,31.54,246179.0,31.2197,31.329,31.1899,31.329,246179.0
2019-10-28 13:00:00,31.54,31.55,31.35,31.42,280462.0,31.329,31.3389,31.1402,31.2098,280462.0
2019-10-28 13:30:00,31.42,31.6,31.41,31.53,359671.0,31.2098,31.3886,31.1998,31.319,359671.0
2019-10-28 14:00:00,31.52,31.67,31.52,31.6,386717.0,31.3091,31.4581,31.3091,31.3886,386717.0
2019-10-28 14:30:00,31.6,31.63,31.49,31.53,386147.0,31.3886,31.4184,31.2793,31.319,386147.0
2019-10-28 15:00:00,31.53,31.56,31.46,31.46,387281.0,31.319,31.3488,31.2495,31.2495,387281.0
2019-10-28 15:30:00,31.46,31.47,31.3,31.36,1497704.0,31.2495,31.2594,31.0906,31.1502,1497704.0
2019-10-29 09:30:00,31.44,31.49,31.12,31.21,776308.0,31.2296,31.2793,30.9118,31.0012,776308.0
2019-10-29 10:00:00,31.21,31.23,30.95,30.97,616846.0,31.0012,31.021,30.7429,30.7628,616846.0
2019-10-29 10:30:00,30.98,31.11,30.91,30.95,505929.0,30.7727,30.9018,30.7032,30.7429,505929.0
2019-10-29 11:00:00,30.95,30.96,30.69,30.87,548906.0,30.7429,30.7529,30.4847,30.6635,548906.0
2019-10-29 11:30:00,30.87,30.92,30.71,30.75,414466.0,30.6635,30.7131,30.5045,30.5443,414466.0
2019-10-29 12:00:00,30.74,30.96,30.67,30.91,490000.0,30.5343,30.7529,30.4648,30.7032,490000.0
2019-10-29 12:30:00,30.92,30.98,30.86,30.92,287134.0,30.7131,30.7727,30.6535,30.7131,287134.0
2019-10-29 13:00:00,30.93,31.05,30.9,31.0,178540.0,30.7231,30.8423,30.6933,30.7926,178540.0
2019-10-29 13:30:00,31.0,31.06,30.97,31.03,137222.0,30.7926,30.8522,30.7628,30.8224,137222.0
2019-10-29 14:00:00,31.03,31.12,31.0,31.11,141356.0,30.8224,30.9118,30.7926,30.9018,141356.0
2019-10-29 14:30:00,31.1,31.14,30.98,30.98,252810.0,30.8919,30.9316,30.7727,30.7727,252810.0
2019-10-29 15:00:00,30.99,31.14,30.94,31.08,409125.0,30.7827,30.9316,30.733,30.872,409125.0
2019-10-29 15:30:00,31.08,31.08,30.9,30.93,791929.0,30.872,30.872,30.6933,30.7231,791929.0
2019-10-30 09:30:00,30.8,30.94,30.52,30.61,648609.0,30.5939,30.733,30.3158,30.4052,648609.0
2019-10-30 10:00:00,30.61,30.68,30.44,30.62,477726.0,30.4052,30.4747,30.2363,30.4151,477726.0
2019-10-30 10:30:00,30.61,30.63,30.23,30.23,790842.0,30.4052,30.4251,30.0277,30.0277,790842.0
2019-10-30 11:00:00,30.23,30.3,30.08,30.09,670623.0,30.0277,30.0973,29.8787,29.8887,670623.0
2019-10-30 11:30:00,30.09,30.16,29.99,30.01,1020784.0,29.8887,29.9582,29.7893,29.8092,1020784.0
2019-10-30 12:00:00,30.01,30.03,29.93,30.03,374902.0,29.8092,29.8291,29.7297,29.8291,374902.0
2019-10-30 12:30:00,30.03,30.33,30.02,30.33,438856.0,29.8291,30.1271,29.8191,30.1271,438856.0
2019-10-30 13:00:00,30.33,30.36,30.13,30.21,291585.0,30.1271,30.1569,29.9284,30.0079,291585.0
2019-10-30 13:30:00,30.21,30.22,30.1,30.13,292724.0,30.0079,30.0178,29.8986,29.9284,292724.0
2019-10-30 14:00:00,30.14,30.3,30.09,30.28,342290.0,29.9383,30.0973,29.8887,30.0774,342290.0
2019-10-30 14:30:00,30.28,30.44,30.21,30.4,318921.0,30.0774,30.2363,30.0079,30.1966,318921.0
2019-10-30 15:00:00,30.4,30.42,30.3,30.32,559429.0,30.1966,30.2165,30.0973,30.1171,559429.0
2019-10-30 15:30:00,30.31,30.32,30.15,30.3,1774887.0,30.1072,30.1171,29.9483,30.0973,1774887.0
2019-10-31 09:30:00,30.07,30.19,29.68,29.73,881229.0,29.8688,29.988,29.4814,29.5311,881229.0
2019-10-31 10:00:00,29.71,29.72,29.46,29.57,602324.0,29.5112,29.5211,29.2629,29.3722,602324.0
2019-10-31 10:30:00,29.57,29.85,29.46,29.85,458776.0,29.3722,29.6503,29.2629,29.6503,458776.0
2019-10-31 11:00:00,29.84,29.9,29.74,29.77,230210.0,29.6403,29.6999,29.541,29.5708,230210.0
2019-10-31 11:30:00,29.77,29.93,29.76,29.92,344500.0,29.5708,29.7297,29.5609,29.7198,344500.0
2019-10-31 12:00:00,29.91,29.93,29.76,29.87,240880.0,29.7099,29.7297,29.5609,29.6701,240880.0
2019-10-31 12:30:00,29.87,29.92,29.84,29.9,250961.0,29.6701,29.7198,29.6403,29.6999,250961.0
2019-10-31 13:00:00,29.9,30.15,29.88,30.06,689621.0,29.6999,29.9483,29.6801,29.8589,689621.0
2019-10-31 13:30:00,30.06,30.13,29.98,30.11,969831.0,29.8589,29.9284,29.7794,29.9085,969831.0
2019-10-31 14:00:00,30.1,30.21,30.04,30.07,479182.0,29.8986,30.0079,29.839,29.8688,479182.0
2019-10-31 14:30:00,30.06,30.12,29.9,29.96,675113.0,29.8589,29.9185,29.6999,29.7595,675113.0
2019-10-31 15:00:00,29.97,30.08,29.95,30.02,476407.0,29.7695,29.8787,29.7496,29.8191,476407.0
2019-10-31 15:30:00,30.02,30.08,29.98,30.07,992602.0,29.8191,29.8787,29.7794,29.8688,992602.0
2019-11-01 09:30:00,30.27,30.46,30.01,30.16,808883.0,30.0675,30.2562,29.8092,29.9582,808883.0
2019-11-01 10:00:00,30.16,30.43,30.13,30.3,544205.0,29.9582,30.2264,29.9284,30.0973,544205.0
2019-11-01 10:30:00,30.3,30.45,30.26,30.31,387754.0,30.0973,30.2463,30.0575,30.1072,387754.0
2019-11-01 11:00:00,30.32,30.39,30.28,30.35,295734.0,30.1171,30.1867,30.0774,30.1469,295734.0
2019-11-01 11:30:00,30.34,30.44,30.3,30.32,254216.0,30.137,30.2363,30.0973,30.1171,254216.0
2019-11-01 12:00:00,30.32,30.34,30.18,30.21,226299.0,30.1171,30.137,29.9781,30.0079,226299.0
2019-11-01 12:30:00,30.21,30.22,30.14,30.17,219450.0,30.0079,30.0178,29.9383,29.9681,219450.0
2019-11-01 13:00:00,30.18,30.19,30.12,30.14,254977.0,29.9781,29.988,29.9185,29.9383,254977.0
2019-11-01 13:30:00,30.15,30.28,30.12,30.26,278306.0,29.9483,30.0774,29.9185,30.0575,278306.0
2019-11-01 14:00:00,30.26,30.43,30.25,30.39,329589.0,30.0575,30.2264,30.0476,30.1867,329589.0
2019-11-01 14:30:00,30.39,30.4,30.3,30.31,414860.0,30.1867,30.1966,30.0973,30.1072,414860.0
2019-11-01 15:00:00,30.31,30.31,30.22,30.28,466957.0,30.1072,30.1072,30.0178,30.0774,466957.0
2019-11-01 15:30:00,30.29,30.61,30.27,30.55,1603988.0,30.0873,30.4052,30.0675,30.3456,1603988.0
2019-11-04 09:30:00,30.71,30.9,30.51,30.77,688205.0,30.5045,30.6933,30.3059,30.5641,688205.0
2019-11-04 10:00:00,30.76,30.77,30.47,30.67,382963.0,30.5542,30.5641,30.2661,30.4648,382963.0
2019-11-04 10:30:00,30.67,30.76,30.57,30.7,272731.0,30.4648,30.5542,30.3655,30.4946,272731.0
2019-11-04 11:00:00,30.7,30.79,30.67,30.76,230743.0,30.4946,30.584,30.4648,30.5542,230743.0
2019-11-04 11:30:00,30.76,30.86,30.74,30.8,320571.0,30.5542,30.6535,30.5343,30.5939,320571.0
2019-11-04 12:00:00,30.8,30.86,30.72,30.73,219247.0,30.5939,30.6535,30.5145,30.5244,219247.0
2019-11-04 12:30:00,30.74,30.87,30.71,30.84,171357.0,30.5343,30.6635,30.5045,30.6337,171357.0
2019-11-04 13:00:00,30.84,30.86,30.77,30.82,114570.0,30.6337,30.6535,30.5641,30.6138,114570.0
2019-11-04 13:30:00,30.82,30.91,30.8,30.91,186114.0,30.6138,30.7032,30.5939,30.7032,186114.0
2019-11-04 14:00:00,30.9,30.98,30.83,30.98,262119.0,30.6933,30.7727,30.6237,30.7727,262119.0
2019-11-04 14:30:00,30.98,30.99,30.91,30.92,267478.0,30.7727,30.7827,30.7032,30.7131,267478.0
2019-11-04 15:00:00,30.91,30.93,30.78,30.8,360105.0,30.7032,30.7231,30.5741,30.5939,360105.0
2019-11-04 15:30:00,30.79,30.99,30.78,30.95,800457.0,30.584,30.7827,30.5741,30.7429,800457.0
2019-11-05 09:30:00,30.99,31.44,30.91,31.39,694516.0,30.8814,31.3298,30.8017,31.28,694516.0
2019-11-05 10:00:00,31.4,31.54,31.26,31.43,567782.0,31.2899,31.4294,31.1504,31.3198,567782.0
2019-11-05 10:30:00,31.44,31.45,31.27,31.36,302311.0,31.3298,31.3398,31.1604,31.2501,302311.0
2019-11-05 11:00:00,31.37,31.54,31.34,31.54,301276.0,31.26,31.4294,31.2302,31.4294,301276.0
2019-11-05 11:30:00,31.54,31.58,31.35,31.4,240784.0,31.4294,31.4693,31.2401,31.2899,240784.0
2019-11-05 12:00:00,31.39,31.39,31.18,31.2,260803.0,31.28,31.28,31.0707,31.0906,260803.0
2019-11-05 12:30:00,31.19,31.23,31.14,31.21,173977.0,31.0807,31.1205,31.0309,31.1006,173977.0
2019-11-05 13:00:00,31.21,31.27,31.17,31.26,175282.0,31.1006,31.1604,31.0607,31.1504,175282.0
2019-11-05 13:30:00,31.25,31.41,31.23,31.37,199498.0,31.1405,31.2999,31.1205,31.26,199498.0
2019-11-05 14:00:00,31.36,31.38,31.32,31.34,171778.0,31.2501,31.27,31.2102,31.2302,171778.0
2019-11-05 14:30:00,31.34,31.37,31.32,31.34,207825.0,31.2302,31.26,31.2102,31.2302,207825.0
2019-11-05 15:00:00,31.34,31.34,31.2,31.23,284566.0,31.2302,31.2302,31.0906,31.1205,284566.0
2019-11-05 15:30:00,31.23,31.31,31.15,31.18,729181.0,31.1205,31.2003,31.0408,31.0707,729181.0
2019-11-06 09:30:00,31.17,31.19,30.7,30.97,475500.0,31.0607,31.0807,30.5924,30.8614,475500.0
2019-11-06 10:00:00,30.97,30.97,30.65,30.8,352070.0,30.8614,30.8614,30.5426,30.692,352070.0
2019-11-06 10:30:00,30.8,30.87,30.67,30.87,228949.0,30.692,30.7618,30.5625,30.7618,228949.0
2019-11-06 11:00:00,30.87,30.97,30.78,30.95,295805.0,30.7618,30.8614,30.6721,30.8415,295805.0
2019-11-06 11:30:00,30.95,31.05,30.78,30.85,374923.0,30.8415,30.9412,30.6721,30.7419,374923.0
2019-11-06 12:00:00,30.85,30.89,30.81,30.83,116680.0,30.7419,30.7817,30.702,30.7219,116680.0
2019-11-06 12:30:00,30.83,30.85,30.77,30.84,173398.0,30.7219,30.7419,30.6621,30.7319,173398.0
2019-11-06 13:00:00,30.84,30.9,30.76,30.89,147742.0,30.7319,30.7917,30.6522,30.7817,147742.0
2019-11-06 13:30:00,30.88,30.95,30.85,30.93,159105.0,30.7718,30.8415,30.7419,30.8216,159105.0
2019-11-06 14:00:00,30.93,30.96,30.84,30.94,150340.0,30.8216,30.8515,30.7319,30.8316,150340.0
2019-11-06 14:30:00,30.95,30.99,30.92,30.93,134787.0,30.8415,30.8814,30.8116,30.8216,134787.0
2019-11-06 15:00:00,30.94,30.96,30.88,30.93,204035.0,30.8316,30.8515,30.7718,30.8216,204035.0
2019-11-06 15:30:00,30.93,30.98,30.88,30.96,489501.0,30.8216,30.8714,30.7718,30.8515,489501.0
2019-11-07 09:30:00,31.21,31.44,31.19,31.35,774466.0,31.1006,31.3298,31.0807,31.2401,774466.0
2019-11-07 10:00:00,31.34,31.35,31.17,31.2,414987.0,31.2302,31.2401,31.0607,31.0906,414987.0
2019-11-07 10:30:00,31.2,31.28,31.19,31.27,307178.0,31.0906,31.1704,31.0807,31.1604,307178.0
2019-11-07 11:00:00,31.27,31.31,31.21,31.25,311274.0,31.1604,31.2003,31.1006,31.1405,311274.0
2019-11-07 11:30:00,31.25,31.29,31.08,31.22,351578.0,31.1405,31.1803,30.9711,31.1106,351578.0
2019-11-07 12:00:00,31.22,31.23,31.09,31.12,177172.0,31.1106,31.1205,30.981,31.0109,177172.0
2019-11-07 12:30:00,31.13,31.14,31.05,31.08,174697.0,31.0209,31.0309,30.9412,30.9711,174697.0
2019-11-07 13:00:00,31.08,31.16,31.05,31.05,200664.0,30.9711,31.0508,30.9412,30.9412,200664.0
2019-11-07 13:30:00,31.05,31.06,30.96,30.97,202152.0,30.9412,30.9511,30.8515,30.8614,202152.0
2019-11-07 14:00:00,30.98,31.05,30.97,31.0,160360.0,30.8714,30.9412,30.8614,30.8913,160360.0
2019-11-07 14:30:00,31.0,31.0,30.82,30.89,289094.0,30.8913,30.8913,30.712,30.7817,289094.0
2019-11-07 15:00:00,30.9,30.95,30.84,30.87,231446.0,30.7917,30.8415,30.7319,30.7618,231446.0
2019-11-07 15:30:00,30.87,30.9,30.75,30.89,847940.0,30.7618,30.7917,30.6422,30.7817,847940.0
2019-11-08 09:30:00,30.71,30.85,30.06,30.08,1115983.0,30.6024,30.7419,29.9546,29.9746,1115983.0
2019-11-08 10:00:00,30.07,30.68,29.96,30.3,1480318.0,29.9646,30.5725,29.855,30.1938,1480318.0
2019-11-08 10:30:00,30.31,30.52,30.21,30.48,316773.0,30.2038,30.413,30.1041,30.3732,316773.0
2019-11-08 11:00:00,30.48,30.55,30.44,30.54,227818.0,30.3732,30.4429,30.3333,30.433,227818.0
2019-11-08 11:30:00,30.54,30.65,30.48,30.64,221306.0,30.433,30.5426,30.3732,30.5326,221306.0
2019-11-08 12:00:00,30.63,30.64,30.45,30.51,204116.0,30.5226,30.5326,30.3433,30.4031,204116.0
2019-11-08 12:30:00,30.51,30.59,30.45,30.55,109244.0,30.4031,30.4828,30.3433,30.4429,109244.0
2019-11-08 13:00:00,30.56,30.61,30.53,30.57,152005.0,30.4529,30.5027,30.423,30.4628,152005.0
2019-11-08 13:30:00,30.57,30.69,30.57,30.64,152890.0,30.4628,30.5824,30.4628,30.5326,152890.0
2019-11-08 14:00:00,30.63,30.67,30.61,30.63,113679.0,30.5226,30.5625,30.5027,30.5226,113679.0
2019-11-08 14:30:00,30.63,30.7,30.62,30.7,134494.0,30.5226,30.5924,30.5127,30.5924,134494.0
2019-11-08 15:00:00,30.69,30.81,30.66,30.76,226984.0,30.5824,30.702,30.5525,30.6522,226984.0
2019-11-08 15:30:00,30.77,30.78,30.7,30.77,445483.0,30.6621,30.6721,30.5924,30.6621,445483.0
2019-11-11 09:30:00,30.54,30.6,30.35,30.57,344654.0,30.433,30.4927,30.2436,30.4628,344654.0
2019-11-11 10:00:00,30.56,30.58,30.41,30.51,190991.0,30.4529,30.4728,30.3034,30.4031,190991.0
2019-11-11 10:30:00,30.52,30.53,30.39,30.42,176974.0,30.413,30.423,30.2835,30.3134,176974.0
2019-11-11 11:00:00,30.41,30.41,30.2,30.25,358399.0,30.3034,30.3034,30.0941,30.144,358399.0
2019-11-11 11:30:00,30.24,30.56,30.24,30.55,292442.0,30.134,30.4529,30.134,30.4429,292442.0
2019-11-11 12:00:00,30.56,30.72,30.5,30.68,379270.0,30.4529,30.6123,30.3931,30.5725,379270.0
2019-11-11 12:30:00,30.67,30.7,30.57,30.6,133867.0,30.5625,30.5924,30.4628,30.4927,133867.0
2019-11-11 13:00:00,30.6,30.65,30.59,30.64,138716.0,30.4927,30.5426,30.4828,30.5326,138716.0
2019-11-11 13:30:00,30.65,30.75,30.63,30.75,133718.0,30.5426,30.6422,30.5226,30.6422,133718.0
2019-11-11 14:00:00,30.74,30.74,30.62,30.63,158360.0,30.6323,30.6323,30.5127,30.5226,158360.0
2019-11-11 14:30:00,30.63,30.69,30.6,30.69,126317.0,30.5226,30.5824,30.4927,30.5824,126317.0
2019-11-11 15:00:00,30.68,30.69,30.62,30.65,168086.0,30.5725,30.5824,30.5127,30.5426,168086.0
2019-11-11 15:30:00,30.65,30.65,30.54,30.59,407819.0,30.5426,30.5426,30.433,30.4828,407819.0
2019-11-12 09:30:00,30.58,30.67,30.33,30.56,419111.0,30.4728,30.5625,30.2237,30.4529,419111.0
2019-11-12 10:00:00,30.57,30.58,30.35,30.37,226675.0,30.4628,30.4728,30.2436,30.2636,226675.0
2019-11-12 10:30:00,30.38,30.56,30.36,30.5,200204.0,30.2735,30.4529,30.2536,30.3931,200204.0
2019-11-12 11:00:00,30.5,30.61,30.39,30.4,222913.0,30.3931,30.5027,30.2835,30.2934,222913.0
2019-11-12 11:30:00,30.41,30.44,30.2,30.25,276595.0,30.3034,30.3333,30.0941,30.144,276595.0
2019-11-12 12:00:00,30.25,30.31,30.2,30.23,225516.0,30.144,30.2038,30.0941,30.124,225516.0
2019-11-12 12:30:00,30.23,30.23,29.99,30.02,405523.0,30.124,30.124,29.8849,29.9148,405523.0
2019-11-12 13:00:00,30.02,30.06,29.69,29.71,864945.0,29.9148,29.9546,29.5859,29.6059,864945.0
2019-11-12 13:30:00,29.71,29.84,29.63,29.81,849710.0,29.6059,29.7354,29.5261,29.7055,849710.0
2019-11-12 14:00:00,29.81,29.81,29.55,29.63,515527.0,29.7055,29.7055,29.4464,29.5261,515527.0
2019-11-12 14:30:00,29.63,29.66,29.45,29.5,590227.0,29.5261,29.556,29.3468,29.3966,590227.0
2019-11-12 15:00:00,29.49,29.51,29.4,29.48,643074.0,29.3866,29.4066,29.297,29.3767,643074.0
2019-11-12 15:30:00,29.49,29.56,29.4,29.52,1608501.0,29.3866,29.4564,29.297,29.4165,1608501.0
2019-11-13 09:30:00,29.1,29.16,28.87,29.14,819703.0,28.998,29.0578,28.7688,29.0379,819703.0
2019-11-13 10:00:00,29.14,29.14,28.95,29.02,381068.0,29.0379,29.0379,28.8485,28.9183,381068.0
2019-11-13 10:30:00,29.01,29.05,28.94,29.01,451499.0,28.9083,28.9482,28.8386,28.9083,451499.0
2019-11-13 11:00:00,29.01,29.03,28.97,28.98,234175.0,28.9083,28.9282,28.8685,28.8784,234175.0
2019-11-13 11:30:00,28.98,29.1,28.95,29.02,354342.0,28.8784,28.998,28.8485,28.9183,354342.0
2019-11-13 12:00:00,29.01,29.03,28.86,28.91,317038.0,28.9083,28.9282,28.7588,28.8087,317038.0
2019-11-13 12:30:00,28.9,28.93,28.83,28.86,236216.0,28.7987,28.8286,28.7289,28.7588,236216.0
2019-11-13 13:00:00,28.85,28.86,28.77,28.84,346194.0,28.7489,28.7588,28.6692,28.7389,346194.0
2019-11-13 13:30:00,28.84,28.91,28.76,28.82,336088.0,28.7389,28.8087,28.6592,28.719,336088.0
2019-11-13 14:00:00,28.82,28.82,28.56,28.61,458782.0,28.719,28.719,28.4599,28.5097,458782.0
2019-11-13 14:30:00,28.61,28.67,28.56,28.65,381791.0,28.5097,28.5695,28.4599,28.5496,381791.0
2019-11-13 15:00:00,28.65,28.72,28.65,28.69,377723.0,28.5496,28.6193,28.5496,28.5894,377723.0
2019-11-13 15:30:00,28.69,28.71,28.58,28.66,1136754.0,28.5894,28.6094,28.4798,28.5595,1136754.0
2019-11-14 09:30:00,28.71,28.88,28.6,28.8,484368.0,28.6094,28.7788,28.4998,28.6991,484368.0
2019-11-14 10:00:00,28.8,28.9,28.77,28.83,281703.0,28.6991,28.7987,28.6692,28.7289,281703.0
2019-11-14 10:30:00,28.83,28.84,28.64,28.66,232911.0,28.7289,28.7389,28.5396,28.5595,232911.0
2019-11-14 11:00:00,28.65,28.78,28.61,28.76,189662.0,28.5496,28.6791,28.5097,28.6592,189662.0
2019-11-14 11:30:00,28.77,28.82,28.49,28.51,438184.0,28.6692,28.719,28.3901,28.4101,438184.0
2019-11-14 12:00:00,28.52,28.62,28.46,28.57,351971.0,28.42,28.5197,28.3602,28.4699,351971.0
2019-11-14 12:30:00,28.57,28.69,28.56,28.63,117251.0,28.4699,28.5894,28.4599,28.5296,117251.0
2019-11-14 13:00:00,28.62,28.72,28.6,28.68,171885.0,28.5197,28.6193,28.4998,28.5795,171885.0
2019-11-14 13:30:00,28.68,28.79,28.67,28.74,279367.0,28.5795,28.6891,28.5695,28.6393,279367.0
2019-11-14 14:00:00,28.73,28.8,28.7,28.72,172963.0,28.6293,28.6991,28.5994,28.6193,172963.0
2019-11-14 14:30:00,28.73,28.78,28.71,28.74,159314.0,28.6293,28.6791,28.6094,28.6393,159314.0
2019-11-14 15:00:00,28.75,28.76,28.69,28.75,130404.0,28.6492,28.6592,28.5894,28.6492,130404.0
2019-11-14 15:30:00,28.75,28.79,28.71,28.78,431208.0,28.6492,28.6891,28.6094,28.6791,431208.0
2019-11-15 09:30:00,28.95,29.2,28.85,28.86,737462.0,28.8485,29.0977,28.7489,28.7588,737462.0
2019-11-15 10:00:00,28.86,28.96,28.8,28.92,200751.0,28.7588,28.8585,28.6991,28.8186,200751.0
2019-11-15 10:30:00,28.91,28.93,28.8,28.8,190303.0,28.8087,28.8286,28.6991,28.6991,190303.0
2019-11-15 11:00:00,28.8,28.94,28.8,28.91,129550.0,28.6991,28.8386,28.6991,28.8087,129550.0
2019-11-15 11:30:00,28.91,29.04,28.9,29.03,169972.0,28.8087,28.9382,28.7987,28.9282,169972.0
2019-11-15 12:00:00,29.03,29.1,29.02,29.03,148256.0,28.9282,28.998,28.9183,28.9282,148256.0
2019-11-15 12:30:00,29.03,29.1,29.0,29.05,179372.0,28.9282,28.998,28.8984,28.9482,179372.0
2019-11-15 13:00:00,29.05,29.05,28.99,29.0,91241.0,28.9482,28.9482,28.8884,28.8984,91241.0
2019-11-15 13:30:00,29.0,29.01,28.92,28.94,191658.0,28.8984,28.9083,28.8186,28.8386,191658.0
2019-11-15 14:00:00,28.94,29.04,28.93,28.99,175662.0,28.8386,28.9382,28.8286,28.8884,175662.0
2019-11-15 14:30:00,28.99,29.03,28.91,28.94,224219.0,28.8884,28.9282,28.8087,28.8386,224219.0
2019-11-15 15:00:00,28.94,28.97,28.89,28.92,213510.0,28.8386,28.8685,28.7887,28.8186,213510.0
2019-11-15 15:30:00,28.92,28.92,28.8,28.87,826510.0,28.8186,28.8186,28.6991,28.7688,826510.0
2019-11-18 09:30:00,28.7,28.89,28.48,28.69,715951.0,28.5994,28.7887,28.3802,28.5894,715951.0
2019-11-18 10:00:00,28.69,28.69,28.27,28.41,564105.0,28.5894,28.5894,28.1709,28.3104,564105.0
2019-11-18 10:30:00,28.4,28.5,28.35,28.38,305763.0,28.3005,28.4001,28.2506,28.2805,305763.0
2019-11-18 11:00:00,28.37,28.47,28.32,28.46,306196.0,28.2706,28.3702,28.2207,28.3602,306196.0
2019-11-18 11:30:00,28.46,28.53,28.42,28.48,331093.0,28.3602,28.43,28.3204,28.3802,331093.0
2019-11-18 12:00:00,28.48,28.5,28.44,28.47,149308.0,28.3802,28.4001,28.3403,28.3702,149308.0
2019-11-18 12:30:00,28.47,28.51,28.43,28.45,170304.0,28.3702,28.4101,28.3304,28.3503,170304.0
2019-11-18 13:00:00,28.45,28.56,28.43,28.53,177532.0,28.3503,28.4599,28.3304,28.43,177532.0
2019-11-18 13:30:00,28.53,28.59,28.5,28.59,120308.0,28.43,28.4898,28.4001,28.4898,120308.0
2019-11-18 14:00:00,28.58,28.62,28.55,28.58,148223.0,28.4798,28.5197,28.4499,28.4798,148223.0
2019-11-18 14:30:00,28.58,28.59,28.54,28.55,103431.0,28.4798,28.4898,28.44,28.4499,103431.0
2019-11-18 15:00:00,28.56,28.57,28.48,28.54,183574.0,28.4599,28.4699,28.3802,28.44,183574.0
2019-11-18 15:30:00,28.53,28.61,28.51,28.6,636861.0,28.43,28.5097,28.4101,28.4998,636861.0
2019-11-19 09:30:00,28.81,29.08,28.73,29.01,779003.0,28.709,28.9781,28.6293,28.9083,779003.0
2019-11-19 10:00:00,29.0,29.03,28.78,28.81,478610.0,28.8984,28.9282,28.6791,28.709,478610.0
2019-11-19 10:30:00,28.82,28.86,28.74,28.82,240274.0,28.719,28.7588,28.6393,28.719,240274.0
2019-11-19 11:00:00,28.82,28.97,28.82,28.96,158070.0,28.719,28.8685,28.719,28.8585,158070.0
2019-11-19 11:30:00,28.97,29.09,28.95,29.08,219403.0,28.8685,28.988,28.8485,28.9781,219403.0
2019-11-19 12:00:00,29.08,29.15,29.05,29.14,201370.0,28.9781,29.0478,28.9482,29.0379,201370.0
2019-11-19 12:30:00,29.14,29.19,29.12,29.18,175456.0,29.0379,29.0877,29.0179,29.0777,175456.0
2019-11-19 13:00:00,29.18,29.27,29.14,29.25,304611.0,29.0777,29.1674,29.0379,29.1475,304611.0
2019-11-19 13:30:00,29.24,29.25,29.15,29.2,143819.0,29.1375,29.1475,29.0478,29.0977,143819.0
2019-11-19 14:00:00,29.21,29.27,29.2,29.25,204872.0,29.1076,29.1674,29.0977,29.1475,204872.0
2019-11-19 14:30:00,29.25,29.27,29.19,29.23,157829.0,29.1475,29.1674,29.0877,29.1275,157829.0
2019-11-19 15:00:00,29.23,29.28,29.21,29.27,304414.0,29.1275,29.1774,29.1076,29.1674,304414.0
2019-11-19 15:30:00,29.27,29.38,29.27,29.3,964261.0,29.1674,29.277,29.1674,29.1973,964261.0
2019-11-20 09:30:00,29.13,29.24,28.72,28.75,948839.0,29.0279,29.1375,28.6193,28.6492,948839.0
2019-11-20 10:00:00,28.76,28.76,28.43,28.51,589770.0,28.6592,28.6592,28.3304,28.4101,589770.0
2019-11-20 10:30:00,28.51,28.73,28.5,28.69,291160.0,28.4101,28.6293,28.4001,28.5894,291160.0
2019-11-20 11:00:00,28.7,28.72,28.62,28.67,277042.0,28.5994,28.6193,28.5197,28.5695,277042.0
2019-11-20 11:30:00,28.67,28.69,28.57,28.57,259855.0,28.5695,28.5894,28.4699,28.4699,259855.0
2019-11-20 12:00:00,28.57,28.6,28.46,28.5,361699.0,28.4699,28.4998,28.3602,28.4001,361699.0
2019-11-20 12:30:00,28.5,28.66,28.47,28.58,536792.0,28.4001,28.5595,28.3702,28.4798,536792.0
2019-11-20 13:00:00,28.58,28.64,28.22,28.38,715433.0,28.4798,28.5396,28.1211,28.2805,715433.0
2019-11-20 13:30:00,28.38,28.38,28.09,28.27,669381.0,28.2805,28.2805,27.9915,28.1709,669381.0
2019-11-20 14:00:00,28.28,28.32,28.07,28.12,449766.0,28.1809,28.2207,27.9716,28.0214,449766.0
2019-11-20 14:30:00,28.12,28.18,28.05,28.14,579152.0,28.0214,28.0812,27.9517,28.0414,579152.0
2019-11-20 15:00:00,28.13,28.18,28.05,28.08,558750.0,28.0314,28.0812,27.9517,27.9816,558750.0
2019-11-20 15:30:00,28.08,28.27,28.05,28.24,1831808.0,27.9816,28.1709,27.9517,28.141,1831808.0
2019-11-21 09:30:00,28.27,28.48,28.06,28.37,524395.0,28.1709,28.3802,27.9616,28.2706,524395.0
2019-11-21 10:00:00,28.37,28.42,28.16,28.28,348542.0,28.2706,28.3204,28.0613,28.1809,348542.0
2019-11-21 10:30:00,28.28,28.42,28.23,28.37,259912.0,28.1809,28.3204,28.1311,28.2706,259912.0
2019-11-21 11:00:00,28.37,28.38,28.19,28.22,193281.0,28.2706,28.2805,28.0912,28.1211,193281.0
2019-11-21 11:30:00,28.21,28.28,28.14,28.15,295107.0,28.1111,28.1809,28.0414,28.0513,295107.0
2019-11-21 12:00:00,28.15,28.4,28.13,28.3,188271.0,28.0513,28.3005,28.0314,28.2008,188271.0
2019-11-21 12:30:00,28.3,28.36,28.28,28.32,238456.0,28.2008,28.2606,28.1809,28.2207,238456.0
2019-11-21 13:00:00,28.32,28.36,28.23,28.26,135535.0,28.2207,28.2606,28.1311,28.1609,135535.0
2019-11-21 13:30:00,28.25,28.26,28.18,28.19,155492.0,28.151,28.1609,28.0812,28.0912,155492.0
2019-11-21 14:00:00,28.19,28.22,28.14,28.14,213646.0,28.0912,28.1211,28.0414,28.0414,213646.0
2019-11-21 14:30:00,28.14,28.15,28.08,28.08,254335.0,28.0414,28.0513,27.9816,27.9816,254335.0
2019-11-21 15:00:00,28.08,28.1,28.03,28.08,323500.0,27.9816,28.0015,27.9318,27.9816,323500.0
2019-11-21 15:30:00,28.07,28.07,27.84,27.94,1252100.0,27.9716,27.9716,27.7424,27.8421,1252100.0
2019-11-22 09:30:00,28.2,28.55,28.13,28.44,729205.0,28.1012,28.4499,28.0314,28.3403,729205.0
2019-11-22 10:00:00,28.45,28.52,28.37,28.41,273048.0,28.3503,28.42,28.2706,28.3104,273048.0
2019-11-22 10:30:00,28.42,28.45,28.29,28.34,222665.0,28.3204,28.3503,28.1908,28.2407,222665.0
2019-11-22 11:00:00,28.33,28.38,28.23,28.33,144338.0,28.2307,28.2805,28.1311,28.2307,144338.0
2019-11-22 11:30:00,28.33,28.43,28.32,28.38,101562.0,28.2307,28.3304,28.2207,28.2805,101562.0
2019-11-22 12:00:00,28.37,28.49,28.37,28.42,122984.0,28.2706,28.3901,28.2706,28.3204,122984.0
2019-11-22 12:30:00,28.42,28.47,28.38,28.44,103317.0,28.3204,28.3702,28.2805,28.3403,103317.0
2019-11-22 13:00:00,28.44,28.57,28.42,28.54,209172.0,28.3403,28.4699,28.3204,28.44,209172.0
2019-11-22 13:30:00,28.55,28.57,28.49,28.53,109426.0,28.4499,28.4699,28.3901,28.43,109426.0
2019-11-22 14:00:00,28.53,28.57,28.48,28.57,227241.0,28.43,28.4699,28.3802,28.4699,227241.0
2019-11-22 14:30:00,28.57,28.61,28.52,28.61,212099.0,28.4699,28.5097,28.42,28.5097,212099.0
2019-11-22 15:00:00,28.61,28.69,28.56,28.69,274112.0,28.5097,28.5894,28.4599,28.5894,274112.0
2019-11-22 15:30:00,28.69,28.72,28.65,28.68,882767.0,28.5894,28.6193,28.5496,28.5795,882767.0
2019-11-25 09:30:00,28.8,28.9,28.62,28.85,589591.0,28.6991,28.7987,28.5197,28.7489,589591.0
2019-11-25 10:00:00,28.85,29.05,28.81,28.99,499964.0,28.7489,28.9482,28.709,28.8884,499964.0
2019-11-25 10:30:00,29.0,29.09,28.93,28.95,346021.0,28.8984,28.988,28.8286,28.8485,346021.0
2019-11-25 11:00:00,28.95,29.02,28.87,28.89,236206.0,28.8485,28.9183,28.7688,28.7887,236206.0
2019-11-25 11:30:00,28.89,28.96,28.86,28.92,173046.0,28.7887,28.8585,28.7588,28.8186,173046.0
2019-11-25 12:00:00,28.91,29.09,28.91,29.06,202745.0,28.8087,28.988,28.8087,28.9581,202745.0
2019-11-25 12:30:00,29.07,29.15,29.04,29.15,227663.0,28.9681,29.0478,28.9382,29.0478,227663.0
2019-11-25 13:00:00,29.14,29.18,29.1,29.12,241694.0,29.0379,29.0777,28.998,29.0179,241694.0
2019-11-25 13:30:00,29.12,29.18,29.11,29.16,113461.0,29.0179,29.0777,29.008,29.0578,113461.0
2019-11-25 14:00:00,29.16,29.16,29.07,29.11,145046.0,29.0578,29.0578,28.9681,29.008,145046.0
2019-11-25 14:30:00,29.11,29.11,29.04,29.07,172859.0,29.008,29.008,28.9382,28.9681,172859.0
2019-11-25 15:00:00,29.07,29.07,28.99,29.0,257015.0,28.9681,28.9681,28.8884,28.8984,257015.0
2019-11-25 15:30:00,29.01,29.02,28.95,28.99,691399.0,28.9083,28.9183,28.8485,28.8884,691399.0
2019-11-26 09:30:00,28.95,29.07,28.71,28.94,544243.0,28.8485,28.9681,28.6094,28.8386,544243.0
2019-11-26 10:00:00,28.94,28.97,28.79,28.85,308504.0,28.8386,28.8685,28.6891,28.7489,308504.0
2019-11-26 10:30:00,28.86,28.87,28.69,28.73,301566.0,28.7588,28.7688,28.5894,28.6293,301566.0
2019-11-26 11:00:00,28.73,28.75,28.63,28.68,249252.0,28.6293,28.6492,28.5296,28.5795,249252.0
2019-11-26 11:30:00,28.68,28.72,28.56,28.65,439941.0,28.5795,28.6193,28.4599,28.5496,439941.0
2019-11-26 12:00:00,28.66,28.83,28.64,28.83,192865.0,28.5595,28.7289,28.5396,28.7289,192865.0
2019-11-26 12:30:00,28.83,28.83,28.73,28.77,125681.0,28.7289,28.7289,28.6293,28.6692,125681.0
2019-11-26 13:00:00,28.77,28.86,28.75,28.82,166399.0,28.6692,28.7588,28.6492,28.719,166399.0
2019-11-26 13:30:00,28.82,28.89,28.79,28.88,118802.0,28.719,28.7887,28.6891,28.7788,118802.0
2019-11-26 14:00:00,28.89,28.94,28.87,28.94,146233.0,28.7887,28.8386,28.7688,28.8386,146233.0
2019-11-26 14:30:00,28.94,29.05,28.93,28.96,238167.0,28.8386,28.9482,28.8286,28.8585,238167.0
2019-11-26 15:00:00,28.96,29.01,28.94,28.98,264869.0,28.8585,28.9083,28.8386,28.8784,264869.0
2019-11-26 15:30:00,28.97,29.07,28.86,29.06,1292170.0,28.8685,28.9681,28.7588,28.9581,1292170.0
2019-11-27 09:30:00,29.07,29.33,29.03,29.15,516393.0,28.9681,29.2272,28.9282,29.0478,516393.0
2019-11-27 10:00:00,29.15,29.15,28.98,29.02,224281.0,29.0478,29.0478,28.8784,28.9183,224281.0
2019-11-27 10:30:00,29.03,29.08,28.88,28.91,276724.0,28.9282,28.9781,28.7788,28.8087,276724.0
2019-11-27 11:00:00,28.91,28.95,28.88,28.94,145243.0,28.8087,28.8485,28.7788,28.8386,145243.0
2019-11-27 11:30:00,28.94,28.97,28.86,28.86,131381.0,28.8386,28.8685,28.7588,28.7588,131381.0
2019-11-27 12:00:00,28.86,28.86,28.76,28.81,217946.0,28.7588,28.7588,28.6592,28.709,217946.0
2019-11-27 12:30:00,28.81,28.82,28.74,28.79,127369.0,28.709,28.719,28.6393,28.6891,127369.0
2019-11-27 13:00:00,28.8,28.87,28.77,28.8,120595.0,28.6991,28.7688,28.6692,28.6991,120595.0
2019-11-27 13:30:00,28.81,28.88,28.8,28.85,102130.0,28.709,28.7788,28.6991,28.7489,102130.0
2019-11-27 14:00:00,28.85,28.94,28.81,28.94,193106.0,28.7489,28.8386,28.709,28.8386,193106.0
2019-11-27 14:30:00,28.94,28.96,28.92,28.93,107026.0,28.8386,28.8585,28.8186,28.8286,107026.0
2019-11-27 15:00:00,28.94,28.94,28.86,28.91,124068.0,28.8386,28.8386,28.7588,28.8087,124068.0
2019-11-27 15:30:00,28.91,28.95,28.88,28.95,413442.0,28.8087,28.8485,28.7788,28.8485,413442.0
2019-11-29 09:30:00,28.92,29.18,28.83,29.14,497426.0,28.8186,29.0777,28.7289,29.0379,497426.0
2019-11-29 10:00:00,29.13,29.24,29.05,29.24,387926.0,29.0279,29.1375,28.9482,29.1375,387926.0
2019-11-29 10:30:00,29.24,29.27,29.07,29.15,225206.0,29.1375,29.1674,28.9681,29.0478,225206.0
2019-11-29 11:00:00,29.16,29.17,29.04,29.08,187216.0,29.0578,29.0678,28.9382,28.9781,187216.0
2019-11-29 11:30:00,29.08,29.09,29.02,29.05,172877.0,28.9781,28.988,28.9183,28.9482,172877.0
2019-11-29 12:00:00,29.05,29.07,28.97,28.97,209638.0,28.9482,28.9681,28.8685,28.8685,209638.0
2019-11-29 12:30:00,28.97,28.99,28.66,28.74,674804.0,28.8685,28.8884,28.5595,28.6393,674804.0
2019-12-02 09:30:00,28.79,29.0,28.56,28.88,684393.0,28.6891,28.8984,28.4599,28.7788,684393.0
2019-12-02 10:00:00,28.86,28.88,28.52,28.59,437236.0,28.7588,28.7788,28.42,28.4898,437236.0
2019-12-02 10:30:00,28.58,28.65,28.46,28.57,387085.0,28.4798,28.5496,28.3602,28.4699,387085.0
2019-12-02 11:00:00,28.56,28.72,28.55,28.66,170342.0,28.4599,28.6193,28.4499,28.5595,170342.0
2019-12-02 11:30:00,28.65,28.66,28.55,28.58,198615.0,28.5496,28.5595,28.4499,28.4798,198615.0
2019-12-02 12:00:00,28.57,28.65,28.32,28.38,351361.0,28.4699,28.5496,28.2207,28.2805,351361.0
2019-12-02 12:30:00,28.39,28.41,28.25,28.29,204421.0,28.2905,28.3104,28.151,28.1908,204421.0
2019-12-02 13:00:00,28.29,28.36,28.27,28.29,173071.0,28.1908,28.2606,28.1709,28.1908,173071.0
2019-12-02 13:30:00,28.29,28.34,28.25,28.31,150717.0,28.1908,28.2407,28.151,28.2108,150717.0
2019-12-02 14:00:00,28.32,28.32,28.21,28.24,241104.0,28.2207,28.2207,28.1111,28.141,241104.0
2019-12-02 14:30:00,28.24,28.29,28.17,28.19,254125.0,28.141,28.1908,28.0713,28.0912,254125.0
2019-12-02 15:00:00,28.2,28.2,28.04,28.05,453018.0,28.1012,28.1012,27.9417,27.9517,453018.0
2019-12-02 15:30:00,28.05,28.16,28.01,28.06,1597713.0,27.9517,28.0613,27.9118,27.9616,1597713.0
2019-12-03 09:30:00,27.73,27.77,26.96,27.33,1648722.0,27.6328,27.6727,26.8655,27.2342,1648722.0
2019-12-03 10:00:00,27.32,27.5,27.22,27.4,719286.0,27.2242,27.4036,27.1246,27.304,719286.0
2019-12-03 10:30:00,27.4,27.5,27.3,27.33,401438.0,27.304,27.4036,27.2043,27.2342,401438.0
2019-12-03 11:00:00,27.33,27.36,27.24,27.25,269523.0,27.2342,27.2641,27.1445,27.1545,269523.0
2019-12-03 11:30:00,27.24,27.34,27.15,27.17,434184.0,27.1445,27.2442,27.0548,27.0748,434184.0
2019-12-03 12:00:00,27.16,27.4,27.15,27.39,275533.0,27.0648,27.304,27.0548,27.294,275533.0
2019-12-03 12:30:00,27.38,27.4,27.3,27.36,131668.0,27.284,27.304,27.2043,27.2641,131668.0
2019-12-03 13:00:00,27.36,27.49,27.34,27.48,221377.0,27.2641,27.3936,27.2442,27.3837,221377.0
2019-12-03 13:30:00,27.48,27.5,27.29,27.3,290571.0,27.3837,27.4036,27.1943,27.2043,290571.0
2019-12-03 14:00:00,27.3,27.31,27.2,27.22,288952.0,27.2043,27.2143,27.1047,27.1246,288952.0
2019-12-03 14:30:00,27.21,27.26,27.18,27.24,276800.0,27.1146,27.1645,27.0847,27.1445,276800.0
2019-12-03 15:00:00,27.25,27.32,27.21,27.31,386963.0,27.1545,27.2242,27.1146,27.2143,386963.0
2019-12-03 15:30:00,27.32,27.33,27.25,27.29,1030743.0,27.2242,27.2342,27.1545,27.1943,1030743.0
2019-12-04 09:30:00,27.42,27.69,27.22,27.66,608552.0,27.3239,27.5929,27.1246,27.563,608552.0
2019-12-04 10:00:00,27.66,27.76,27.61,27.71,527072.0,27.563,27.6627,27.5132,27.6129,527072.0
2019-12-04 10:30:00,27.71,27.72,27.49,27.51,251258.0,27.6129,27.6228,27.3936,27.4136,251258.0
2019-12-04 11:00:00,27.51,27.6,27.49,27.57,220950.0,27.4136,27.5033,27.3936,27.4734,220950.0
2019-12-04 11:30:00,27.58,27.65,27.56,27.64,181542.0,27.4833,27.5531,27.4634,27.5431,181542.0
2019-12-04 12:00:00,27.63,27.65,27.55,27.57,157146.0,27.5332,27.5531,27.4534,27.4734,157146.0
2019-12-04 12:30:00,27.57,27.63,27.53,27.61,222284.0,27.4734,27.5332,27.4335,27.5132,222284.0
2019-12-04 13:00:00,27.62,27.73,27.62,27.63,112850.0,27.5232,27.6328,27.5232,27.5332,112850.0
2019-12-04 13:30:00,27.63,27.67,27.62,27.67,105382.0,27.5332,27.573,27.5232,27.573,105382.0
2019-12-04 14:00:00,27.67,27.69,27.62,27.65,117160.0,27.573,27.5929,27.5232,27.5531,117160.0
2019-12-04 14:30:00,27.65,27.65,27.56,27.56,135107.0,27.5531,27.5531,27.4634,27.4634,135107.0
2019-12-04 15:00:00,27.57,27.6,27.53,27.56,178130.0,27.4734,27.5033,27.4335,27.4634,178130.0
2019-12-04 15:30:00,27.56,27.56,27.37,27.38,701480.0,27.4634,27.4634,27.2741,27.284,701480.0
2019-12-05 09:30:00,27.5,27.57,27.07,27.12,924976.0,27.4036,27.4734,26.9751,27.0249,924976.0
2019-12-05 10:00:00,27.11,27.23,27.06,27.18,338069.0,27.015,27.1346,26.9652,27.0847,338069.0
2019-12-05 10:30:00,27.19,27.2,27.08,27.1,232674.0,27.0947,27.1047,26.9851,27.005,232674.0
2019-12-05 11:00:00,27.1,27.2,27.07,27.09,235009.0,27.005,27.1047,26.9751,26.995,235009.0
2019-12-05 11:30:00,27.09,27.18,27.07,27.09,152593.0,26.995,27.0847,26.9751,26.995,152593.0
2019-12-05 12:00:00,27.08,27.13,27.07,27.13,167936.0,26.9851,27.0349,26.9751,27.0349,167936.0
2019-12-05 12:30:00,27.13,27.14,27.09,27.11,165056.0,27.0349,27.0449,26.995,27.015,165056.0
2019-12-05 13:00:00,27.11,27.18,27.05,27.08,218818.0,27.015,27.0847,26.9552,26.9851,218818.0
2019-12-05 13:30:00,27.08,27.16,27.07,27.1,143340.0,26.9851,27.0648,26.9751,27.005,143340.0
2019-12-05 14:00:00,27.09,27.2,27.09,27.18,200743.0,26.995,27.1047,26.995,27.0847,200743.0
2019-12-05 14:30:00,27.17,27.23,27.15,27.19,288872.0,27.0748,27.1346,27.0548,27.0947,288872.0
2019-12-05 15:00:00,27.19,27.29,27.19,27.28,233456.0,27.0947,27.1943,27.0947,27.1844,233456.0
2019-12-05 15:30:00,27.28,27.3,27.21,27.24,701093.0,27.1844,27.2043,27.1146,27.1445,701093.0
2019-12-06 09:30:00,27.5,27.96,27.47,27.73,1162123.0,27.4036,27.862,27.3737,27.6328,1162123.0
2019-12-06 10:00:00,27.74,27.8,27.61,27.72,409288.0,27.6428,27.7026,27.5132,27.6228,409288.0
2019-12-06 10:30:00,27.71,27.76,27.58,27.63,309580.0,27.6129,27.6627,27.4833,27.5332,309580.0
2019-12-06 11:00:00,27.63,27.64,27.55,27.61,264680.0,27.5332,27.5431,27.4534,27.5132,264680.0
2019-12-06 11:30:00,27.6,27.68,27.59,27.66,483007.0,27.5033,27.583,27.4933,27.563,483007.0
2019-12-06 12:00:00,27.67,27.76,27.67,27.74,209428.0,27.573,27.6627,27.573,27.6428,209428.0
2019-12-06 12:30:00,27.73,27.78,27.7,27.77,143493.0,27.6328,27.6826,27.6029,27.6727,143493.0
2019-12-06 13:00:00,27.77,27.8,27.69,27.71,291953.0,27.6727,27.7026,27.5929,27.6129,291953.0
2019-12-06 13:30:00,27.71,27.72,27.65,27.66,151219.0,27.6129,27.6228,27.5531,27.563,151219.0
2019-12-06 14:00:00,27.65,27.83,27.59,27.79,437168.0,27.5531,27.7325,27.4933,27.6926,437168.0
2019-12-06 14:30:00,27.79,27.81,27.68,27.71,250437.0,27.6926,27.7125,27.583,27.6129,250437.0
2019-12-06 15:00:00,27.71,27.76,27.69,27.75,202478.0,27.6129,27.6627,27.5929,27.6527,202478.0
2019-12-06 15:30:00,27.75,27.81,27.7,27.72,695259.0,27.6527,27.7125,27.6029,27.6228,695259.0
2019-12-09 09:30:00,27.62,27.76,27.51,27.63,506654.0,27.5232,27.6627,27.4136,27.5332,506654.0
2019-12-09 10:00:00,27.64,27.81,27.58,27.74,337050.0,27.5431,27.7125,27.4833,27.6428,337050.0
2019-12-09 10:30:00,27.74,27.83,27.71,27.77,280156.0,27.6428,27.7325,27.6129,27.6727,280156.0
2019-12-09 11:00:00,27.78,27.79,27.65,27.71,206051.0,27.6826,27.6926,27.5531,27.6129,206051.0
2019-12-09 11:30:00,27.71,27.75,27.62,27.64,165306.0,27.6129,27.6527,27.5232,27.5431,165306.0
2019-12-09 12:00:00,27.65,27.67,27.57,27.59,188685.0,27.5531,27.573,27.4734,27.4933,188685.0
2019-12-09 12:30:00,27.58,27.59,27.54,27.56,189846.0,27.4833,27.4933,27.4435,27.4634,189846.0
2019-12-09 13:00:00,27.55,27.64,27.53,27.6,138604.0,27.4534,27.5431,27.4335,27.5033,138604.0
2019-12-09 13:30:00,27.59,27.62,27.57,27.62,80691.0,27.4933,27.5232,27.4734,27.5232,80691.0
2019-12-09 14:00:00,27.62,27.62,27.48,27.52,180840.0,27.5232,27.5232,27.3837,27.4235,180840.0
2019-12-09 14:30:00,27.52,27.56,27.51,27.53,132232.0,27.4235,27.4634,27.4136,27.4335,132232.0
2019-12-09 15:00:00,27.54,27.55,27.45,27.54,197383.0,27.4435,27.4534,27.3538,27.4435,197383.0
2019-12-09 15:30:00,27.53,27.58,27.48,27.49,747228.0,27.4335,27.4833,27.3837,27.3936,747228.0
2019-12-10 09:30:00,27.55,27.55,27.08,27.26,971530.0,27.4534,27.4534,26.9851,27.1645,971530.0
2019-12-10 10:00:00,27.26,27.54,27.24,27.52,552946.0,27.1645,27.4435,27.1445,27.4235,552946.0
2019-12-10 10:30:00,27.52,27.62,27.46,27.61,297184.0,27.4235,27.5232,27.3638,27.5132,297184.0
2019-12-10 11:00:00,27.62,27.63,27.46,27.53,229991.0,27.5232,27.5332,27.3638,27.4335,229991.0
2019-12-10 11:30:00,27.53,27.55,27.35,27.35,277814.0,27.4335,27.4534,27.2541,27.2541,277814.0
2019-12-10 12:00:00,27.35,27.37,27.28,27.29,320070.0,27.2541,27.2741,27.1844,27.1943,320070.0
2019-12-10 12:30:00,27.28,27.3,27.2,27.25,186206.0,27.1844,27.2043,27.1047,27.1545,186206.0
2019-12-10 13:00:00,27.25,27.27,27.17,27.23,348634.0,27.1545,27.1744,27.0748,27.1346,348634.0
2019-12-10 13:30:00,27.23,27.26,27.16,27.22,361404.0,27.1346,27.1645,27.0648,27.1246,361404.0
2019-12-10 14:00:00,27.21,27.22,27.0,27.01,413096.0,27.1146,27.1246,26.9054,26.9153,413096.0
2019-12-10 14:30:00,27.01,27.02,26.91,26.91,549195.0,26.9153,26.9253,26.8157,26.8157,549195.0
2019-12-10 15:00:00,26.92,27.01,26.9,26.92,549301.0,26.8256,26.9153,26.8057,26.8256,549301.0
2019-12-10 15:30:00,26.93,27.01,26.9,27.01,1210646.0,26.8356,26.9153,26.8057,26.9153,1210646.0
2019-12-11 09:30:00,27.03,27.08,26.95,27.04,497823.0,26.9353,26.9851,26.8555,26.9452,497823.0
2019-12-11 10:00:00,27.04,27.1,26.94,26.95,732091.0,26.9452,27.005,26.8456,26.8555,732091.0
2019-12-11 10:30:00,26.94,26.98,26.82,26.87,491860.0,26.8456,26.8854,26.726,26.7758,491860.0
2019-12-11 11:00:00,26.87,26.87,26.7,26.73,516400.0,26.7758,26.7758,26.6064,26.6363,516400.0
2019-12-11 11:30:00,26.72,26.76,26.68,26.71,354213.0,26.6263,26.6662,26.5865,26.6164,354213.0
2019-12-11 12:00:00,26.71,26.82,26.7,26.81,298793.0,26.6164,26.726,26.6064,26.716,298793.0
2019-12-11 12:30:00,26.81,26.88,26.79,26.87,158018.0,26.716,26.7858,26.6961,26.7758,158018.0
2019-12-11 13:00:00,26.87,26.92,26.85,26.88,130816.0,26.7758,26.8256,26.7559,26.7858,130816.0
2019-12-11 13:30:00,26.89,26.97,26.88,26.93,115049.0,26.7957,26.8755,26.7858,26.8356,115049.0
2019-12-11 14:00:00,26.94,26.99,26.89,26.89,162911.0,26.8456,26.8954,26.7957,26.7957,162911.0
2019-12-11 14:30:00,26.89,26.95,26.88,26.92,151487.0,26.7957,26.8555,26.7858,26.8256,151487.0
2019-12-11 15:00:00,26.93,26.94,26.86,26.89,199307.0,26.8356,26.8456,26.7659,26.7957,199307.0
2019-12-11 15:30:00,26.89,26.9,26.78,26.86,817990.0,26.7957,26.8057,26.6861,26.7659,817990.0
2019-12-12 09:30:00,27.09,27.67,26.95,27.62,1782867.0,26.995,27.573,26.8555,27.5232,1782867.0
2019-12-12 10:00:00,27.62,28.02,27.61,27.97,1102012.0,27.5232,27.9218,27.5132,27.872,1102012.0
2019-12-12 10:30:00,27.98,27.99,27.77,27.93,553355.0,27.8819,27.8919,27.6727,27.8321,553355.0
2019-12-12 11:00:00,27.94,27.98,27.87,27.87,384620.0,27.8421,27.8819,27.7723,27.7723,384620.0
2019-12-12 11:30:00,27.87,27.9,27.8,27.85,353746.0,27.7723,27.8022,27.7026,27.7524,353746.0
2019-12-12 12:00:00,27.85,27.85,27.69,27.71,361647.0,27.7524,27.7524,27.5929,27.6129,361647.0
2019-12-12 12:30:00,27.71,27.84,27.71,27.78,379897.0,27.6129,27.7424,27.6129,27.6826,379897.0
2019-12-12 13:00:00,27.79,27.9,27.79,27.82,266475.0,27.6926,27.8022,27.6926,27.7225,266475.0
2019-12-12 13:30:00,27.81,27.83,27.68,27.71,188267.0,27.7125,27.7325,27.583,27.6129,188267.0
2019-12-12 14:00:00,27.72,27.74,27.59,27.62,245825.0,27.6228,27.6428,27.4933,27.5232,245825.0
2019-12-12 14:30:00,27.63,27.86,27.61,27.83,396921.0,27.5332,27.7623,27.5132,27.7325,396921.0
2019-12-12 15:00:00,27.83,27.89,27.81,27.88,402971.0,27.7325,27.7922,27.7125,27.7823,402971.0
2019-12-12 15:30:00,27.88,27.88,27.71,27.72,1418913.0,27.7823,27.7823,27.6129,27.6228,1418913.0
2019-12-13 09:30:00,27.93,27.94,27.51,27.66,588361.0,27.8321,27.8421,27.4136,27.563,588361.0
2019-12-13 10:00:00,27.65,28.13,27.62,27.96,640218.0,27.5531,28.0314,27.5232,27.862,640218.0
2019-12-13 10:30:00,27.96,27.96,27.52,27.53,411294.0,27.862,27.862,27.4235,27.4335,411294.0
2019-12-13 11:00:00,27.53,27.58,27.37,27.39,571071.0,27.4335,27.4833,27.2741,27.294,571071.0
2019-12-13 11:30:00,27.39,27.47,27.36,27.44,279752.0,27.294,27.3737,27.2641,27.3438,279752.0
2019-12-13 12:00:00,27.44,27.51,27.37,27.49,299005.0,27.3438,27.4136,27.2741,27.3936,299005.0
2019-12-13 12:30:00,27.5,27.53,27.41,27.49,178341.0,27.4036,27.4335,27.3139,27.3936,178341.0
2019-12-13 13:00:00,27.48,27.49,27.4,27.42,138150.0,27.3837,27.3936,27.304,27.3239,138150.0
2019-12-13 13:30:00,27.42,27.46,27.37,27.42,207379.0,27.3239,27.3638,27.2741,27.3239,207379.0
2019-12-13 14:00:00,27.42,27.47,27.4,27.44,184792.0,27.3239,27.3737,27.304,27.3438,184792.0
2019-12-13 14:30:00,27.44,27.47,27.38,27.45,247384.0,27.3438,27.3737,27.284,27.3538,247384.0
2019-12-13 15:00:00,27.45,27.47,27.42,27.45,240575.0,27.3538,27.3737,27.3239,27.3538,240575.0
2019-12-13 15:30:00,27.44,27.52,27.44,27.48,573787.0,27.3438,27.4235,27.3438,27.3837,573787.0
2019-12-16 09:30:00,27.62,28.13,27.6,27.95,1010838.0,27.5232,28.0314,27.5033,27.852,1010838.0
2019-12-16 10:00:00,27.96,28.2,27.94,28.2,572640.0,27.862,28.1012,27.8421,28.1012,572640.0
2019-12-16 10:30:00,28.19,28.31,28.18,28.24,522836.0,28.0912,28.2108,28.0812,28.141,522836.0
2019-12-16 11:00:00,28.25,28.28,28.14,28.27,306574.0,28.151,28.1809,28.0414,28.1709,306574.0
2019-12-16 11:30:00,28.27,28.28,28.15,28.17,209187.0,28.1709,28.1809,28.0513,28.0713,209187.0
2019-12-16 12:00:00,28.18,28.32,28.17,28.31,438527.0,28.0812,28.2207,28.0713,28.2108,438527.0
2019-12-16 12:30:00,28.31,28.35,28.27,28.3,204465.0,28.2108,28.2506,28.1709,28.2008,204465.0
2019-12-16 13:00:00,28.3,28.32,28.24,28.25,216300.0,28.2008,28.2207,28.141,28.151,216300.0
2019-12-16 13:30:00,28.25,28.32,28.24,28.3,317676.0,28.151,28.2207,28.141,28.2008,317676.0
2019-12-16 14:00:00,28.3,28.31,28.04,28.09,354782.0,28.2008,28.2108,27.9417,27.9915,354782.0
2019-12-16 14:30:00,28.09,28.1,27.95,27.96,263554.0,27.9915,28.0015,27.852,27.862,263554.0
2019-12-16 15:00:00,27.95,28.01,27.95,27.99,185011.0,27.852,27.9118,27.852,27.8919,185011.0
2019-12-16 15:30:00,27.99,28.03,27.9,27.91,794501.0,27.8919,27.9318,27.8022,27.8122,794501.0
2019-12-17 09:30:00,27.96,28.44,27.86,28.42,848805.0,27.862,28.3403,27.7623,28.3204,848805.0
2019-12-17 10:00:00,28.42,28.45,28.25,28.35,534439.0,28.3204,28.3503,28.151,28.2506,534439.0
2019-12-17 10:30:00,28.35,28.48,28.29,28.29,318799.0,28.2506,28.3802,28.1908,28.1908,318799.0
2019-12-17 11:00:00,28.29,28.3,28.12,28.16,319116.0,28.1908,28.2008,28.0214,28.0613,319116.0
2019-12-17 11:30:00,28.17,28.45,28.16,28.43,311298.0,28.0713,28.3503,28.0613,28.3304,311298.0
2019-12-17 12:00:00,28.44,28.44,28.3,28.4,444289.0,28.3403,28.3403,28.2008,28.3005,444289.0
2019-12-17 12:30:00,28.4,28.41,28.34,28.35,216087.0,28.3005,28.3104,28.2407,28.2506,216087.0
2019-12-17 13:00:00,28.34,28.41,28.32,28.4,195817.0,28.2407,28.3104,28.2207,28.3005,195817.0
2019-12-17 13:30:00,28.39,28.41,28.37,28.4,168766.0,28.2905,28.3104,28.2706,28.3005,168766.0
2019-12-17 14:00:00,28.41,28.42,28.36,28.38,182861.0,28.3104,28.3204,28.2606,28.2805,182861.0
2019-12-17 14:30:00,28.38,28.41,28.31,28.32,157954.0,28.2805,28.3104,28.2108,28.2207,157954.0
2019-12-17 15:00:00,28.32,28.33,28.26,28.27,233692.0,28.2207,28.2307,28.1609,28.1709,233692.0
2019-12-17 15:30:00,28.27,28.32,28.23,28.27,811718.0,28.1709,28.2207,28.1311,28.1709,811718.0
2019-12-18 09:30:00,28.35,28.57,28.17,28.19,472341.0,28.2506,28.4699,28.0713,28.0912,472341.0
2019-12-18 10:00:00,28.19,28.2,28.04,28.05,354090.0,28.0912,28.1012,27.9417,27.9517,354090.0
2019-12-18 10:30:00,28.06,28.18,28.06,28.17,220378.0,27.9616,28.0812,27.9616,28.0713,220378.0
2019-12-18 11:00:00,28.17,28.28,28.15,28.23,207179.0,28.0713,28.1809,28.0513,28.1311,207179.0
2019-12-18 11:30:00,28.22,28.24,28.08,28.09,275059.0,28.1211,28.141,27.9816,27.9915,275059.0
2019-12-18 12:00:00,28.08,28.17,28.06,28.15,413265.0,27.9816,28.0713,27.9616,28.0513,413265.0
2019-12-18 12:30:00,28.14,28.15,28.09,28.09,105655.0,28.0414,28.0513,27.9915,27.9915,105655.0
2019-12-18 13:00:00,28.09,28.12,28.01,28.09,184350.0,27.9915,28.0214,27.9118,27.9915,184350.0
2019-12-18 13:30:00,28.08,28.1,28.04,28.05,189438.0,27.9816,28.0015,27.9417,27.9517,189438.0
2019-12-18 14:00:00,28.05,28.09,28.02,28.07,167699.0,27.9517,27.9915,27.9218,27.9716,167699.0
2019-12-18 14:30:00,28.07,28.11,28.04,28.07,168794.0,27.9716,28.0115,27.9417,27.9716,168794.0
2019-12-18 15:00:00,28.08,28.08,28.02,28.03,172544.0,27.9816,27.9816,27.9218,27.9318,172544.0
2019-12-18 15:30:00,28.03,28.05,27.93,28.0,639819.0,27.9318,27.9517,27.8321,27.9019,639819.0
2019-12-19 09:30:00,28.0,28.2,27.93,28.16,533692.0,27.9019,28.1012,27.8321,28.0613,533692.0
2019-12-19 10:00:00,28.16,28.23,28.07,28.2,343161.0,28.0613,28.1311,27.9716,28.1012,343161.0
2019-12-19 10:30:00,28.2,28.22,28.13,28.17,203929.0,28.1012,28.1211,28.0314,28.0713,203929.0
2019-12-19 11:00:00,28.17,28.24,28.13,28.2,283627.0,28.0713,28.141,28.0314,28.1012,283627.0
2019-12-19 11:30:00,28.2,28.3,28.18,28.28,256298.0,28.1012,28.2008,28.0812,28.1809,256298.0
2019-12-19 12:00:00,28.28,28.48,28.27,28.48,325041.0,28.1809,28.3802,28.1709,28.3802,325041.0
2019-12-19 12:30:00,28.48,28.54,28.43,28.52,391546.0,28.3802,28.44,28.3304,28.42,391546.0
2019-12-19 13:00:00,28.52,28.53,28.49,28.51,202651.0,28.42,28.43,28.3901,28.4101,202651.0
2019-12-19 13:30:00,28.51,28.52,28.49,28.52,227839.0,28.4101,28.42,28.3901,28.42,227839.0
2019-12-19 14:00:00,28.52,28.53,28.35,28.5,403215.0,28.42,28.43,28.2506,28.4001,403215.0
2019-12-19 14:30:00,28.51,28.51,28.45,28.5,255737.0,28.4101,28.4101,28.3503,28.4001,255737.0
2019-12-19 15:00:00,28.49,28.56,28.46,28.52,409938.0,28.3901,28.4599,28.3602,28.42,409938.0
2019-12-19 15:30:00,28.51,28.57,28.41,28.55,1227338.0,28.4101,28.4699,28.3104,28.4499,1227338.0
2019-12-20 09:30:00,28.67,28.83,28.49,28.76,1278120.0,28.5695,28.7289,28.3901,28.6592,1278120.0
2019-12-20 10:00:00,28.76,28.8,28.62,28.67,467273.0,28.6592,28.6991,28.5197,28.5695,467273.0
2019-12-20 10:30:00,28.67,28.82,28.66,28.8,341167.0,28.5695,28.719,28.5595,28.6991,341167.0
2019-12-20 11:00:00,28.79,28.89,28.79,28.84,322078.0,28.6891,28.7887,28.6891,28.7389,322078.0
2019-12-20 11:30:00,28.84,28.93,28.83,28.88,427111.0,28.7389,28.8286,28.7289,28.7788,427111.0
2019-12-20 12:00:00,28.88,28.89,28.79,28.84,329147.0,28.7788,28.7887,28.6891,28.7389,329147.0
2019-12-20 12:30:00,28.84,28.88,28.81,28.84,181013.0,28.7389,28.7788,28.709,28.7389,181013.0
2019-12-20 13:00:00,28.84,28.85,28.78,28.8,266014.0,28.7389,28.7489,28.6791,28.6991,266014.0
2019-12-20 13:30:00,28.8,28.82,28.79,28.81,223055.0,28.6991,28.719,28.6891,28.709,223055.0
2019-12-20 14:00:00,28.8,28.82,28.79,28.8,316656.0,28.6991,28.719,28.6891,28.6991,316656.0
2019-12-20 14:30:00,28.8,28.81,28.73,28.76,264460.0,28.6991,28.709,28.6293,28.6592,264460.0
2019-12-20 15:00:00,28.76,28.76,28.66,28.74,334412.0,28.6592,28.6592,28.5595,28.6393,334412.0
2019-12-20 15:30:00,28.74,29.05,28.71,29.05,2777298.0,28.6393,28.9482,28.6094,28.9482,2777298.0
2019-12-23 09:30:00,29.23,29.7,29.2,29.38,1170567.0,29.1275,29.5959,29.0977,29.277,1170567.0
2019-12-23 10:00:00,29.38,29.6,29.36,29.6,592855.0,29.277,29.4962,29.2571,29.4962,592855.0
2019-12-23 10:30:00,29.6,29.64,29.53,29.55,553165.0,29.4962,29.5361,29.4265,29.4464,553165.0
2019-12-23 11:00:00,29.55,29.72,29.55,29.64,559844.0,29.4464,29.6158,29.4464,29.5361,559844.0
2019-12-23 11:30:00,29.64,29.69,29.57,29.66,320279.0,29.5361,29.5859,29.4664,29.556,320279.0
2019-12-23 12:00:00,29.66,29.7,29.59,29.6,335691.0,29.556,29.5959,29.4863,29.4962,335691.0
2019-12-23 12:30:00,29.61,29.65,29.58,29.64,225248.0,29.5062,29.5461,29.4763,29.5361,225248.0
2019-12-23 13:00:00,29.65,29.69,29.6,29.61,294146.0,29.5461,29.5859,29.4962,29.5062,294146.0
2019-12-23 13:30:00,29.61,29.63,29.5,29.51,256408.0,29.5062,29.5261,29.3966,29.4066,256408.0
2019-12-23 14:00:00,29.5,29.52,29.37,29.38,354562.0,29.3966,29.4165,29.2671,29.277,354562.0
2019-12-23 14:30:00,29.38,29.43,29.27,29.41,453073.0,29.277,29.3268,29.1674,29.3069,453073.0
2019-12-23 15:00:00,29.41,29.43,29.34,29.41,357595.0,29.3069,29.3268,29.2372,29.3069,357595.0
2019-12-23 15:30:00,29.4,29.42,29.27,29.3,1061366.0,29.297,29.3169,29.1674,29.1973,1061366.0
2019-12-24 09:30:00,29.32,29.39,29.1,29.33,503603.0,29.2172,29.287,28.998,29.2272,503603.0
2019-12-24 10:00:00,29.32,29.36,29.23,29.24,268940.0,29.2172,29.2571,29.1275,29.1375,268940.0
2019-12-24 10:30:00,29.23,29.36,29.23,29.34,201690.0,29.1275,29.2571,29.1275,29.2372,201690.0
2019-12-24 11:00:00,29.34,29.42,29.33,29.41,159840.0,29.2372,29.3169,29.2272,29.3069,159840.0
2019-12-24 11:30:00,29.41,29.43,29.23,29.25,292696.0,29.3069,29.3268,29.1275,29.1475,292696.0
2019-12-24 12:00:00,29.25,29.26,29.14,29.21,228912.0,29.1475,29.1574,29.0379,29.1076,228912.0
2019-12-24 12:30:00,29.21,29.25,29.13,29.18,349131.0,29.1076,29.1475,29.0279,29.0777,349131.0
2019-12-26 09:30:00,29.32,29.55,29.3,29.42,385141.0,29.2172,29.4464,29.1973,29.3169,385141.0
2019-12-26 10:00:00,29.42,29.5,29.31,29.49,165653.0,29.3169,29.3966,29.2073,29.3866,165653.0
2019-12-26 10:30:00,29.49,29.5,29.33,29.38,242289.0,29.3866,29.3966,29.2272,29.277,242289.0
2019-12-26 11:00:00,29.39,29.44,29.26,29.42,364160.0,29.287,29.3368,29.1574,29.3169,364160.0
2019-12-26 11:30:00,29.42,29.59,29.39,29.5,385150.0,29.3169,29.4863,29.287,29.3966,385150.0
2019-12-26 12:00:00,29.51,29.54,29.45,29.48,429475.0,29.4066,29.4365,29.3468,29.3767,429475.0
2019-12-26 12:30:00,29.48,29.58,29.47,29.57,151225.0,29.3767,29.4763,29.3667,29.4664,151225.0
2019-12-26 13:00:00,29.56,29.57,29.45,29.48,155404.0,29.4564,29.4664,29.3468,29.3767,155404.0
2019-12-26 13:30:00,29.48,29.59,29.46,29.53,253512.0,29.3767,29.4863,29.3567,29.4265,253512.0
2019-12-26 14:00:00,29.54,29.7,29.52,29.68,259530.0,29.4365,29.5959,29.4165,29.576,259530.0
2019-12-26 14:30:00,29.69,29.71,29.6,29.65,160692.0,29.5859,29.6059,29.4962,29.5461,160692.0
2019-12-26 15:00:00,29.65,29.66,29.56,29.58,275296.0,29.5461,29.556,29.4564,29.4763,275296.0
2019-12-26 15:30:00,29.58,29.71,29.53,29.67,711095.0,29.4763,29.6059,29.4265,29.566,711095.0
2019-12-27 09:30:00,29.75,29.81,29.15,29.16,582446.0,29.6457,29.7055,29.0478,29.0578,582446.0
2019-12-27 10:00:00,29.16,29.16,28.83,28.86,664972.0,29.0578,29.0578,28.7289,28.7588,664972.0
2019-12-27 10:30:00,28.86,29.02,28.76,28.83,635113.0,28.7588,28.9183,28.6592,28.7289,635113.0
2019-12-27 11:00:00,28.82,28.99,28.82,28.98,424874.0,28.719,28.8884,28.719,28.8784,424874.0
2019-12-27 11:30:00,28.98,28.98,28.75,28.77,409000.0,28.8784,28.8784,28.6492,28.6692,409000.0
2019-12-27 12:00:00,28.77,28.77,28.59,28.63,635418.0,28.6692,28.6692,28.4898,28.5296,635418.0
2019-12-27 12:30:00,28.63,28.63,28.52,28.55,387076.0,28.5296,28.5296,28.42,28.4499,387076.0
2019-12-27 13:00:00,28.55,28.58,28.47,28.49,399272.0,28.4499,28.4798,28.3702,28.3901,399272.0
2019-12-27 13:30:00,28.49,28.53,28.36,28.39,428765.0,28.3901,28.43,28.2606,28.2905,428765.0
2019-12-27 14:00:00,28.39,28.42,28.36,28.37,379324.0,28.2905,28.3204,28.2606,28.2706,379324.0
2019-12-27 14:30:00,28.37,28.46,28.36,28.45,378504.0,28.2706,28.3602,28.2606,28.3503,378504.0
2019-12-27 15:00:00,28.45,28.49,28.42,28.44,434556.0,28.3503,28.3901,28.3204,28.3403,434556.0
2019-12-27 15:30:00,28.43,28.48,28.37,28.44,1277712.0,28.3304,28.3802,28.2706,28.3403,1277712.0
2019-12-30 09:30:00,28.52,28.54,28.16,28.3,591645.0,28.42,28.44,28.0613,28.2008,591645.0
2019-12-30 10:00:00,28.31,28.33,28.06,28.19,497186.0,28.2108,28.2307,27.9616,28.0912,497186.0
2019-12-30 10:30:00,28.18,28.31,28.11,28.31,397552.0,28.0812,28.2108,28.0115,28.2108,397552.0
2019-12-30 11:00:00,28.32,28.37,28.23,28.35,240318.0,28.2207,28.2706,28.1311,28.2506,240318.0
2019-12-30 11:30:00,28.34,28.46,28.28,28.4,204936.0,28.2407,28.3602,28.1809,28.3005,204936.0
2019-12-30 12:00:00,28.39,28.46,28.36,28.44,185788.0,28.2905,28.3602,28.2606,28.3403,185788.0
2019-12-30 12:30:00,28.44,28.5,28.44,28.46,254280.0,28.3403,28.4001,28.3403,28.3602,254280.0
2019-12-30 13:00:00,28.45,28.47,28.4,28.43,137403.0,28.3503,28.3702,28.3005,28.3304,137403.0
2019-12-30 13:30:00,28.42,28.44,28.37,28.39,101625.0,28.3204,28.3403,28.2706,28.2905,101625.0
2019-12-30 14:00:00,28.39,28.39,28.28,28.29,185125.0,28.2905,28.2905,28.1809,28.1908,185125.0
2019-12-30 14:30:00,28.29,28.34,28.26,28.3,200330.0,28.1908,28.2407,28.1609,28.2008,200330.0
2019-12-30 15:00:00,28.29,28.36,28.25,28.36,215604.0,28.1908,28.2606,28.151,28.2606,215604.0
2019-12-30 15:30:00,28.36,28.36,28.2,28.3,673970.0,28.2606,28.2606,28.1012,28.2008,673970.0
2019-12-31 09:30:00,28.2,28.58,28.19,28.5,503987.0,28.1012,28.4798,28.0912,28.4001,503987.0
2019-12-31 10:00:00,28.5,28.5,28.35,28.36,255843.0,28.4001,28.4001,28.2506,28.2606,255843.0
2019-12-31 10:30:00,28.36,28.45,28.3,28.32,190561.0,28.2606,28.3503,28.2008,28.2207,190561.0
2019-12-31 11:00:00,28.31,28.57,28.3,28.53,204594.0,28.2108,28.4699,28.2008,28.43,204594.0
2019-12-31 11:30:00,28.53,28.72,28.51,28.72,367376.0,28.43,28.6193,28.4101,28.6193,367376.0
2019-12-31 12:00:00,28.72,28.79,28.66,28.76,296073.0,28.6193,28.6891,28.5595,28.6592,296073.0
2019-12-31 12:30:00,28.76,28.78,28.72,28.77,172939.0,28.6592,28.6791,28.6193,28.6692,172939.0
2019-12-31 13:00:00,28.77,28.78,28.66,28.72,144675.0,28.6692,28.6791,28.5595,28.6193,144675.0
2019-12-31 13:30:00,28.72,28.74,28.67,28.71,112711.0,28.6193,28.6393,28.5695,28.6094,112711.0
2019-12-31 14:00:00,28.71,28.73,28.56,28.57,147426.0,28.6094,28.6293,28.4599,28.4699,147426.0
2019-12-31 14:30:00,28.57,28.61,28.55,28.58,162261.0,28.4699,28.5097,28.4499,28.4798,162261.0
2019-12-31 15:00:00,28.58,28.65,28.57,28.64,175000.0,28.4798,28.5496,28.4699,28.5396,175000.0
2019-12-31 15:30:00,28.64,28.72,28.63,28.69,709261.0,28.5396,28.6193,28.5296,28.5894,709261.0
2020-01-02 09:30:00,28.98,29.3,28.94,29.01,867346.0,28.8784,29.1973,28.8386,28.9083,867346.0
2020-01-02 10:00:00,29.0,29.03,28.87,28.89,444450.0,28.8984,28.9282,28.7688,28.7887,444450.0
2020-01-02 10:30:00,28.89,29.01,28.77,28.91,283457.0,28.7887,28.9083,28.6692,28.8087,283457.0
2020-01-02 11:00:00,28.91,28.93,28.78,28.83,223483.0,28.8087,28.8286,28.6791,28.7289,223483.0
2020-01-02 11:30:00,28.82,28.9,28.78,28.9,158732.0,28.719,28.7987,28.6791,28.7987,158732.0
2020-01-02 12:00:00,28.9,29.05,28.88,29.0,169641.0,28.7987,28.9482,28.7788,28.8984,169641.0
2020-01-02 12:30:00,28.99,28.99,28.82,28.87,173972.0,28.8884,28.8884,28.719,28.7688,173972.0
2020-01-02 13:00:00,28.87,28.9,28.83,28.86,128351.0,28.7688,28.7987,28.7289,28.7588,128351.0
2020-01-02 13:30:00,28.86,28.86,28.78,28.8,142161.0,28.7588,28.7588,28.6791,28.6991,142161.0
2020-01-02 14:00:00,28.8,28.84,28.79,28.8,143111.0,28.6991,28.7389,28.6891,28.6991,143111.0
2020-01-02 14:30:00,28.8,28.82,28.67,28.68,285810.0,28.6991,28.719,28.5695,28.5795,285810.0
2020-01-02 15:00:00,28.67,28.76,28.65,28.76,231227.0,28.5695,28.6592,28.5496,28.6592,231227.0
2020-01-02 15:30:00,28.76,29.1,28.76,29.09,1472178.0,28.6592,28.998,28.6592,28.988,1472178.0
2020-01-03 09:30:00,28.29,28.29,27.34,27.51,3404185.0,28.1908,28.1908,27.2442,27.4136,3404185.0
2020-01-03 10:00:00,27.5,27.77,27.42,27.69,1175526.0,27.4036,27.6727,27.3239,27.5929,1175526.0
2020-01-03 10:30:00,27.68,27.89,27.65,27.88,769702.0,27.583,27.7922,27.5531,27.7823,769702.0
2020-01-03 11:00:00,27.88,28.06,27.84,28.03,605120.0,27.7823,27.9616,27.7424,27.9318,605120.0
2020-01-03 11:30:00,28.02,28.21,28.02,28.05,594908.0,27.9218,28.1111,27.9218,27.9517,594908.0
2020-01-03 12:00:00,28.05,28.19,28.02,28.18,489031.0,27.9517,28.0912,27.9218,28.0812,489031.0
2020-01-03 12:30:00,28.18,28.19,27.99,28.02,603845.0,28.0812,28.0912,27.8919,27.9218,603845.0
2020-01-03 13:00:00,28.02,28.02,27.82,27.94,499527.0,27.9218,27.9218,27.7225,27.8421,499527.0
2020-01-03 13:30:00,27.94,27.95,27.7,27.73,746485.0,27.8421,27.852,27.6029,27.6328,746485.0
2020-01-03 14:00:00,27.73,27.82,27.7,27.77,439616.0,27.6328,27.7225,27.6029,27.6727,439616.0
2020-01-03 14:30:00,27.76,27.83,27.74,27.81,299022.0,27.6627,27.7325,27.6428,27.7125,299022.0
2020-01-03 15:00:00,27.82,27.9,27.75,27.77,524614.0,27.7225,27.8022,27.6527,27.6727,524614.0
2020-01-03 15:30:00,27.77,27.77,27.61,27.65,1856761.0,27.6727,27.6727,27.5132,27.5531,1856761.0
2020-01-06 09:30:00,27.19,27.5,27.08,27.27,918877.0,27.0947,27.4036,26.9851,27.1744,918877.0
2020-01-06 10:00:00,27.27,27.3,27.16,27.29,507584.0,27.1744,27.2043,27.0648,27.1943,507584.0
2020-01-06 10:30:00,27.29,27.35,27.24,27.25,472927.0,27.1943,27.2541,27.1445,27.1545,472927.0
2020-01-06 11:00:00,27.25,27.39,27.22,27.3,376260.0,27.1545,27.294,27.1246,27.2043,376260.0
2020-01-06 11:30:00,27.31,27.41,27.3,27.39,251556.0,27.2143,27.3139,27.2043,27.294,251556.0
2020-01-06 12:00:00,27.38,27.47,27.35,27.43,245880.0,27.284,27.3737,27.2541,27.3339,245880.0
2020-01-06 12:30:00,27.43,27.45,27.4,27.42,160737.0,27.3339,27.3538,27.304,27.3239,160737.0
2020-01-06 13:00:00,27.41,27.44,27.33,27.34,253463.0,27.3139,27.3438,27.2342,27.2442,253463.0
2020-01-06 13:30:00,27.34,27.36,27.27,27.27,203692.0,27.2442,27.2641,27.1744,27.1744,203692.0
2020-01-06 14:00:00,27.27,27.43,27.26,27.34,239480.0,27.1744,27.3339,27.1645,27.2442,239480.0
2020-01-06 14:30:00,27.34,27.35,27.29,27.31,171741.0,27.2442,27.2541,27.1943,27.2143,171741.0
2020-01-06 15:00:00,27.3,27.37,27.26,27.26,257869.0,27.2043,27.2741,27.1645,27.1645,257869.0
2020-01-06 15:30:00,27.26,27.35,27.25,27.32,709993.0,27.1645,27.2541,27.1545,27.2242,709993.0
2020-01-07 09:30:00,27.56,27.59,27.32,27.44,779475.0,27.4634,27.4933,27.2242,27.3438,779475.0
2020-01-07 10:00:00,27.45,27.51,27.36,27.5,460477.0,27.3538,27.4136,27.2641,27.4036,460477.0
2020-01-07 10:30:00,27.51,27.68,27.43,27.59,404794.0,27.4136,27.583,27.3339,27.4933,404794.0
2020-01-07 11:00:00,27.59,27.6,27.39,27.39,318602.0,27.4933,27.5033,27.294,27.294,318602.0
2020-01-07 11:30:00,27.39,27.42,27.07,27.09,529226.0,27.294,27.3239,26.9751,26.995,529226.0
2020-01-07 12:00:00,27.09,27.23,27.08,27.15,337207.0,26.995,27.1346,26.9851,27.0548,337207.0
2020-01-07 12:30:00,27.16,27.18,27.1,27.14,192333.0,27.0648,27.0847,27.005,27.0449,192333.0
2020-01-07 13:00:00,27.14,27.18,27.11,27.13,232579.0,27.0449,27.0847,27.015,27.0349,232579.0
2020-01-07 13:30:00,27.13,27.16,27.06,27.1,298068.0,27.0349,27.0648,26.9652,27.005,298068.0
2020-01-07 14:00:00,27.1,27.27,27.08,27.23,244926.0,27.005,27.1744,26.9851,27.1346,244926.0
2020-01-07 14:30:00,27.22,27.25,27.2,27.24,152569.0,27.1246,27.1545,27.1047,27.1445,152569.0
2020-01-07 15:00:00,27.23,27.29,27.22,27.25,236656.0,27.1346,27.1943,27.1246,27.1545,236656.0
2020-01-07 15:30:00,27.26,27.27,27.15,27.22,821651.0,27.1645,27.1744,27.0548,27.1246,821651.0
2020-01-08 09:30:00,27.1,27.63,27.07,27.61,1047822.0,27.005,27.5332,26.9751,27.5132,1047822.0
2020-01-08 10:00:00,27.62,27.66,27.13,27.16,820754.0,27.5232,27.563,27.0349,27.0648,820754.0
2020-01-08 10:30:00,27.16,27.36,27.11,27.32,363434.0,27.0648,27.2641,27.015,27.2242,363434.0
2020-01-08 11:00:00,27.32,27.62,27.31,27.52,826051.0,27.2242,27.5232,27.2143,27.4235,826051.0
2020-01-08 11:30:00,27.52,27.8,27.41,27.73,1049358.0,27.4235,27.7026,27.3139,27.6328,1049358.0
2020-01-08 12:00:00,27.73,27.9,27.72,27.86,926679.0,27.6328,27.8022,27.6228,27.7623,926679.0
2020-01-08 12:30:00,27.86,27.92,27.77,27.88,347421.0,27.7623,27.8221,27.6727,27.7823,347421.0
2020-01-08 13:00:00,27.87,27.9,27.8,27.83,530855.0,27.7723,27.8022,27.7026,27.7325,530855.0
2020-01-08 13:30:00,27.84,27.93,27.82,27.91,381309.0,27.7424,27.8321,27.7225,27.8122,381309.0
2020-01-08 14:00:00,27.92,27.99,27.89,27.92,354208.0,27.8221,27.8919,27.7922,27.8221,354208.0
2020-01-08 14:30:00,27.92,28.03,27.91,28.03,360197.0,27.8221,27.9318,27.8122,27.9318,360197.0
2020-01-08 15:00:00,28.03,28.09,27.97,28.08,488275.0,27.9318,27.9915,27.872,27.9816,488275.0
2020-01-08 15:30:00,28.08,28.09,27.81,27.84,1460303.0,27.9816,27.9915,27.7125,27.7424,1460303.0
2020-01-09 09:30:00,28.09,28.2,27.88,27.98,1098436.0,27.9915,28.1012,27.7823,27.8819,1098436.0
2020-01-09 10:00:00,27.98,28.1,27.85,28.09,469645.0,27.8819,28.0015,27.7524,27.9915,469645.0
2020-01-09 10:30:00,28.08,28.23,27.99,28.17,405968.0,27.9816,28.1311,27.8919,28.0713,405968.0
2020-01-09 11:00:00,28.17,28.18,28.0,28.0,365991.0,28.0713,28.0812,27.9019,27.9019,365991.0
2020-01-09 11:30:00,28.02,28.09,27.93,27.98,412156.0,27.9218,27.9915,27.8321,27.8819,412156.0
2020-01-09 12:00:00,27.97,28.0,27.83,27.85,551965.0,27.872,27.9019,27.7325,27.7524,551965.0
2020-01-09 12:30:00,27.85,27.88,27.71,27.8,385604.0,27.7524,27.7823,27.6129,27.7026,385604.0
2020-01-09 13:00:00,27.81,27.84,27.75,27.83,376524.0,27.7125,27.7424,27.6527,27.7325,376524.0
2020-01-09 13:30:00,27.83,27.92,27.8,27.92,230113.0,27.7325,27.8221,27.7026,27.8221,230113.0
2020-01-09 14:00:00,27.91,27.98,27.89,27.91,237297.0,27.8122,27.8819,27.7922,27.8122,237297.0
2020-01-09 14:30:00,27.9,27.97,27.9,27.96,179163.0,27.8022,27.872,27.8022,27.862,179163.0
2020-01-09 15:00:00,27.95,27.98,27.88,27.92,229587.0,27.852,27.8819,27.7823,27.8221,229587.0
2020-01-09 15:30:00,27.92,27.97,27.88,27.95,753295.0,27.8221,27.872,27.7823,27.852,753295.0
2020-01-10 09:30:00,27.96,27.99,27.29,27.39,1506260.0,27.862,27.8919,27.1943,27.294,1506260.0
2020-01-10 10:00:00,27.39,27.57,27.33,27.5,679198.0,27.294,27.4734,27.2342,27.4036,679198.0
2020-01-10 10:30:00,27.5,27.66,27.47,27.53,407149.0,27.4036,27.563,27.3737,27.4335,407149.0
2020-01-10 11:00:00,27.54,27.59,27.46,27.58,340801.0,27.4435,27.4933,27.3638,27.4833,340801.0
2020-01-10 11:30:00,27.58,27.58,27.44,27.46,379745.0,27.4833,27.4833,27.3438,27.3638,379745.0
2020-01-10 12:00:00,27.46,27.5,27.37,27.48,458596.0,27.3638,27.4036,27.2741,27.3837,458596.0
2020-01-10 12:30:00,27.48,27.49,27.4,27.42,181952.0,27.3837,27.3936,27.304,27.3239,181952.0
2020-01-10 13:00:00,27.42,27.49,27.41,27.45,189168.0,27.3239,27.3936,27.3139,27.3538,189168.0
2020-01-10 13:30:00,27.45,27.46,27.41,27.42,241336.0,27.3538,27.3638,27.3139,27.3239,241336.0
2020-01-10 14:00:00,27.42,27.43,27.31,27.33,416611.0,27.3239,27.3339,27.2143,27.2342,416611.0
2020-01-10 14:30:00,27.33,27.38,27.31,27.36,271087.0,27.2342,27.284,27.2143,27.2641,271087.0
2020-01-10 15:00:00,27.36,27.38,27.29,27.35,482476.0,27.2641,27.284,27.1943,27.2541,482476.0
2020-01-10 15:30:00,27.34,27.37,27.25,27.32,1187311.0,27.2442,27.2741,27.1545,27.2242,1187311.0
2020-01-13 09:30:00,27.32,27.38,27.15,27.25,656075.0,27.2242,27.284,27.0548,27.1545,656075.0
2020-01-13 10:00:00,27.25,27.46,27.19,27.45,394203.0,27.1545,27.3638,27.0947,27.3538,394203.0
2020-01-13 10:30:00,27.46,27.53,27.33,27.42,467785.0,27.3638,27.4335,27.2342,27.3239,467785.0
2020-01-13 11:00:00,27.43,27.52,27.34,27.48,549529.0,27.3339,27.4235,27.2442,27.3837,549529.0
2020-01-13 11:30:00,27.49,27.49,27.35,27.37,212301.0,27.3936,27.3936,27.2541,27.2741,212301.0
2020-01-13 12:00:00,27.37,27.41,27.35,27.36,173690.0,27.2741,27.3139,27.2541,27.2641,173690.0
2020-01-13 12:30:00,27.36,27.38,27.29,27.3,163099.0,27.2641,27.284,27.1943,27.2043,163099.0
2020-01-13 13:00:00,27.3,27.3,27.21,27.24,361490.0,27.2043,27.2043,27.1146,27.1445,361490.0
2020-01-13 13:30:00,27.24,27.27,27.22,27.23,156528.0,27.1445,27.1744,27.1246,27.1346,156528.0
2020-01-13 14:00:00,27.24,27.31,27.22,27.3,114947.0,27.1445,27.2143,27.1246,27.2043,114947.0
2020-01-13 14:30:00,27.3,27.35,27.29,27.35,151252.0,27.2043,27.2541,27.1943,27.2541,151252.0
2020-01-13 15:00:00,27.35,27.39,27.3,27.36,305877.0,27.2541,27.294,27.2043,27.2641,305877.0
2020-01-13 15:30:00,27.36,27.48,27.35,27.39,798700.0,27.2641,27.3837,27.2541,27.294,798700.0
2020-01-14 09:30:00,27.9,28.36,27.69,28.32,2080988.0,27.8022,28.2606,27.5929,28.2207,2080988.0
2020-01-14 10:00:00,28.32,28.4,27.91,27.93,777496.0,28.2207,28.3005,27.8122,27.8321,777496.0
2020-01-14 10:30:00,27.93,27.96,27.82,27.87,385862.0,27.8321,27.862,27.7225,27.7723,385862.0
2020-01-14 11:00:00,27.86,27.88,27.79,27.85,277205.0,27.7623,27.7823,27.6926,27.7524,277205.0
2020-01-14 11:30:00,27.85,27.89,27.75,27.78,354523.0,27.7524,27.7922,27.6527,27.6826,354523.0
2020-01-14 12:00:00,27.78,27.8,27.7,27.71,246611.0,27.6826,27.7026,27.6029,27.6129,246611.0
2020-01-14 12:30:00,27.71,27.74,27.6,27.64,301063.0,27.6129,27.6428,27.5033,27.5431,301063.0
2020-01-14 13:00:00,27.64,27.77,27.63,27.76,210361.0,27.5431,27.6727,27.5332,27.6627,210361.0
2020-01-14 13:30:00,27.76,27.8,27.51,27.52,485199.0,27.6627,27.7026,27.4136,27.4235,485199.0
2020-01-14 14:00:00,27.52,27.54,27.35,27.49,448967.0,27.4235,27.4435,27.2541,27.3936,448967.0
2020-01-14 14:30:00,27.49,27.61,27.46,27.57,218410.0,27.3936,27.5132,27.3638,27.4734,218410.0
2020-01-14 15:00:00,27.57,27.61,27.44,27.46,291859.0,27.4734,27.5132,27.3438,27.3638,291859.0
2020-01-14 15:30:00,27.46,27.56,27.42,27.54,962111.0,27.3638,27.4634,27.3239,27.4435,962111.0
2020-01-15 09:30:00,27.47,27.82,27.32,27.8,810705.0,27.3737,27.7225,27.2242,27.7026,810705.0
2020-01-15 10:00:00,27.8,27.88,27.73,27.79,447429.0,27.7026,27.7823,27.6328,27.6926,447429.0
2020-01-15 10:30:00,27.8,28.03,27.77,27.99,445803.0,27.7026,27.9318,27.6727,27.8919,445803.0
2020-01-15 11:00:00,27.99,28.06,27.89,28.02,298082.0,27.8919,27.9616,27.7922,27.9218,298082.0
2020-01-15 11:30:00,28.02,28.04,27.88,27.89,237839.0,27.9218,27.9417,27.7823,27.7922,237839.0
2020-01-15 12:00:00,27.89,27.91,27.81,27.82,157809.0,27.7922,27.8122,27.7125,27.7225,157809.0
2020-01-15 12:30:00,27.82,27.86,27.75,27.77,149763.0,27.7225,27.7623,27.6527,27.6727,149763.0
2020-01-15 13:00:00,27.76,27.77,27.71,27.74,163466.0,27.6627,27.6727,27.6129,27.6428,163466.0
2020-01-15 13:30:00,27.74,27.77,27.56,27.57,212489.0,27.6428,27.6727,27.4634,27.4734,212489.0
2020-01-15 14:00:00,27.57,27.67,27.56,27.66,217560.0,27.4734,27.573,27.4634,27.563,217560.0
2020-01-15 14:30:00,27.65,27.69,27.63,27.67,203524.0,27.5531,27.5929,27.5332,27.573,203524.0
2020-01-15 15:00:00,27.67,27.67,27.55,27.59,271147.0,27.573,27.573,27.4534,27.4933,271147.0
2020-01-15 15:30:00,27.59,27.59,27.51,27.58,787424.0,27.4933,27.4933,27.4136,27.4833,787424.0
2020-01-16 09:30:00,27.79,28.13,27.76,27.89,1013698.0,27.6926,28.0314,27.6627,27.7922,1013698.0
2020-01-16 10:00:00,27.89,28.07,27.88,27.93,412065.0,27.7922,27.9716,27.7823,27.8321,412065.0
2020-01-16 10:30:00,27.93,28.07,27.92,28.03,323407.0,27.8321,27.9716,27.8221,27.9318,323407.0
2020-01-16 11:00:00,28.03,28.09,27.99,28.03,240761.0,27.9318,27.9915,27.8919,27.9318,240761.0
2020-01-16 11:30:00,28.03,28.05,27.92,27.93,263540.0,27.9318,27.9517,27.8221,27.8321,263540.0
2020-01-16 12:00:00,27.94,27.98,27.85,27.87,175449.0,27.8421,27.8819,27.7524,27.7723,175449.0
2020-01-16 12:30:00,27.86,27.96,27.86,27.94,116750.0,27.7623,27.862,27.7623,27.8421,116750.0
2020-01-16 13:00:00,27.94,28.1,27.93,28.09,256207.0,27.8421,28.0015,27.8321,27.9915,256207.0
2020-01-16 13:30:00,28.09,28.18,28.07,28.13,440859.0,27.9915,28.0812,27.9716,28.0314,440859.0
2020-01-16 14:00:00,28.12,28.13,27.99,28.03,188287.0,28.0214,28.0314,27.8919,27.9318,188287.0
2020-01-16 14:30:00,28.03,28.2,28.0,28.17,331960.0,27.9318,28.1012,27.9019,28.0713,331960.0
2020-01-16 15:00:00,28.17,28.19,28.11,28.13,409374.0,28.0713,28.0912,28.0115,28.0314,409374.0
2020-01-16 15:30:00,28.13,28.26,28.12,28.23,1255564.0,28.0314,28.1609,28.0214,28.1311,1255564.0
2020-01-17 09:30:00,28.29,28.47,28.06,28.25,722743.0,28.1908,28.3702,27.9616,28.151,722743.0
2020-01-17 10:00:00,28.25,28.56,28.2,28.52,515917.0,28.151,28.4599,28.1012,28.42,515917.0
2020-01-17 10:30:00,28.52,28.72,28.43,28.48,631293.0,28.42,28.6193,28.3304,28.3802,631293.0
2020-01-17 11:00:00,28.49,28.49,28.22,28.22,272096.0,28.3901,28.3901,28.1211,28.1211,272096.0
2020-01-17 11:30:00,28.22,28.35,28.2,28.32,219730.0,28.1211,28.2506,28.1012,28.2207,219730.0
2020-01-17 12:00:00,28.31,28.37,28.27,28.28,675941.0,28.2108,28.2706,28.1709,28.1809,675941.0
2020-01-17 12:30:00,28.29,28.3,28.21,28.28,230205.0,28.1908,28.2008,28.1111,28.1809,230205.0
2020-01-17 13:00:00,28.28,28.4,28.27,28.36,155778.0,28.1809,28.3005,28.1709,28.2606,155778.0
2020-01-17 13:30:00,28.37,28.44,28.36,28.38,199865.0,28.2706,28.3403,28.2606,28.2805,199865.0
2020-01-17 14:00:00,28.38,28.38,28.27,28.31,252315.0,28.2805,28.2805,28.1709,28.2108,252315.0
2020-01-17 14:30:00,28.31,28.46,28.31,28.44,207580.0,28.2108,28.3602,28.2108,28.3403,207580.0
2020-01-17 15:00:00,28.43,28.45,28.37,28.43,257697.0,28.3304,28.3503,28.2706,28.3304,257697.0
2020-01-17 15:30:00,28.44,28.46,28.28,28.4,1444417.0,28.3403,28.3602,28.1809,28.3005,1444417.0
2020-01-21 09:30:00,27.97,27.99,27.58,27.81,1649300.0,27.872,27.8919,27.4833,27.7125,1649300.0
2020-01-21 10:00:00,27.81,27.81,27.6,27.79,1196713.0,27.7125,27.7125,27.5033,27.6926,1196713.0
2020-01-21 10:30:00,27.79,27.95,27.63,27.68,1170703.0,27.6926,27.852,27.5332,27.583,1170703.0
2020-01-21 11:00:00,27.68,27.78,27.66,27.69,485022.0,27.583,27.6826,27.563,27.5929,485022.0
2020-01-21 11:30:00,27.69,27.92,27.68,27.84,430172.0,27.5929,27.8221,27.583,27.7424,430172.0
2020-01-21 12:00:00,27.85,27.88,27.76,27.79,248517.0,27.7524,27.7823,27.6627,27.6926,248517.0
2020-01-21 12:30:00,27.8,27.84,27.76,27.79,285046.0,27.7026,27.7424,27.6627,27.6926,285046.0
2020-01-21 13:00:00,27.78,27.81,27.15,27.15,1360227.0,27.6826,27.7125,27.0548,27.0548,1360227.0
2020-01-21 13:30:00,27.16,27.33,27.07,27.1,1291839.0,27.0648,27.2342,26.9751,27.005,1291839.0
2020-01-21 14:00:00,27.1,27.26,27.05,27.09,922104.0,27.005,27.1645,26.9552,26.995,922104.0
2020-01-21 14:30:00,27.09,27.36,27.08,27.36,821126.0,26.995,27.2641,26.9851,27.2641,821126.0
2020-01-21 15:00:00,27.37,27.45,27.24,27.28,759363.0,27.2741,27.3538,27.1445,27.1844,759363.0
2020-01-21 15:30:00,27.28,27.34,27.18,27.2,2903748.0,27.1844,27.2442,27.0847,27.1047,2903748.0
2020-01-22 09:30:00,27.51,27.75,27.47,27.66,1355876.0,27.4136,27.6527,27.3737,27.563,1355876.0
2020-01-22 10:00:00,27.65,27.73,27.51,27.65,538026.0,27.5531,27.6328,27.4136,27.5531,538026.0
2020-01-22 10:30:00,27.66,27.91,27.55,27.7,771355.0,27.563,27.8122,27.4534,27.6029,771355.0
2020-01-22 11:00:00,27.7,27.82,27.64,27.7,464050.0,27.6029,27.7225,27.5431,27.6029,464050.0
2020-01-22 11:30:00,27.7,27.88,27.67,27.8,450131.0,27.6029,27.7823,27.573,27.7026,450131.0
2020-01-22 12:00:00,27.79,27.8,27.62,27.69,359714.0,27.6926,27.7026,27.5232,27.5929,359714.0
2020-01-22 12:30:00,27.7,27.73,27.66,27.7,336378.0,27.6029,27.6328,27.563,27.6029,336378.0
2020-01-22 13:00:00,27.69,27.7,27.64,27.66,244562.0,27.5929,27.6029,27.5431,27.563,244562.0
2020-01-22 13:30:00,27.67,27.67,27.5,27.57,293956.0,27.573,27.573,27.4036,27.4734,293956.0
2020-01-22 14:00:00,27.56,27.58,27.48,27.55,308942.0,27.4634,27.4833,27.3837,27.4534,308942.0
2020-01-22 14:30:00,27.55,27.66,27.53,27.55,543261.0,27.4534,27.563,27.4335,27.4534,543261.0
2020-01-22 15:00:00,27.54,27.56,27.3,27.39,697131.0,27.4435,27.4634,27.2043,27.294,697131.0
2020-01-22 15:30:00,27.39,27.42,27.3,27.32,1704062.0,27.294,27.3239,27.2043,27.2242,1704062.0
2020-01-23 09:30:00,27.46,27.53,26.04,26.88,4417897.0,27.3638,27.4335,25.9487,26.7858,4417897.0
2020-01-23 10:00:00,26.87,27.29,26.54,27.2,1970741.0,26.7758,27.1943,26.447,27.1047,1970741.0
2020-01-23 10:30:00,27.2,27.66,26.95,27.0,1534189.0,27.1047,27.563,26.8555,26.9054,1534189.0
2020-01-23 11:00:00,27.01,27.09,26.82,26.82,801603.0,26.9153,26.995,26.726,26.726,801603.0
2020-01-23 11:30:00,26.83,27.23,26.79,27.23,767344.0,26.736,27.1346,26.6961,27.1346,767344.0
2020-01-23 12:00:00,27.23,27.56,27.22,27.56,776962.0,27.1346,27.4634,27.1246,27.4634,776962.0
2020-01-23 12:30:00,27.55,27.8,27.5,27.67,1061771.0,27.4534,27.7026,27.4036,27.573,1061771.0
2020-01-23 13:00:00,27.67,27.88,27.54,27.77,803103.0,27.573,27.7823,27.4435,27.6727,803103.0
2020-01-23 13:30:00,27.77,27.92,27.65,27.79,853253.0,27.6727,27.8221,27.5531,27.6926,853253.0
2020-01-23 14:00:00,27.77,28.15,27.76,28.0,1290625.0,27.6727,28.0513,27.6627,27.9019,1290625.0
2020-01-23 14:30:00,28.0,28.1,27.89,27.94,968445.0,27.9019,28.0015,27.7922,27.8421,968445.0
2020-01-23 15:00:00,27.95,28.29,27.93,28.27,1051012.0,27.852,28.1908,27.8321,28.1709,1051012.0
2020-01-23 15:30:00,28.27,28.99,28.24,28.79,4898090.0,28.1709,28.8884,28.141,28.6891,4898090.0
2020-01-24 09:30:00,28.85,28.87,28.19,28.44,2098734.0,28.7489,28.7688,28.0912,28.3403,2098734.0
2020-01-24 10:00:00,28.44,28.5,27.67,27.69,1914732.0,28.3403,28.4001,27.573,27.5929,1914732.0
2020-01-24 10:30:00,27.7,28.0,27.7,27.98,1195118.0,27.6029,27.9019,27.6029,27.8819,1195118.0
2020-01-24 11:00:00,27.99,28.01,27.33,27.48,1195974.0,27.8919,27.9118,27.2342,27.3837,1195974.0
2020-01-24 11:30:00,27.47,27.66,27.25,27.63,1019688.0,27.3737,27.563,27.1545,27.5332,1019688.0
2020-01-24 12:00:00,27.63,27.7,27.39,27.59,713778.0,27.5332,27.6029,27.294,27.4933,713778.0
2020-01-24 12:30:00,27.6,27.65,27.49,27.56,464349.0,27.5033,27.5531,27.3936,27.4634,464349.0
2020-01-24 13:00:00,27.57,27.59,27.47,27.58,315159.0,27.4734,27.4933,27.3737,27.4833,315159.0
2020-01-24 13:30:00,27.57,27.59,27.28,27.3,806619.0,27.4734,27.4933,27.1844,27.2043,806619.0
2020-01-24 14:00:00,27.3,27.34,27.01,27.02,897559.0,27.2043,27.2442,26.9153,26.9253,897559.0
2020-01-24 14:30:00,27.02,27.46,27.01,27.35,1268889.0,26.9253,27.3638,26.9153,27.2541,1268889.0
2020-01-24 15:00:00,27.36,27.86,27.35,27.83,1895095.0,27.2641,27.7623,27.2541,27.7325,1895095.0
2020-01-24 15:30:00,27.82,27.87,27.52,27.65,1962328.0,27.7225,27.7723,27.4235,27.5531,1962328.0
2020-01-27 09:30:00,26.57,26.6,25.37,25.77,4930338.0,26.4769,26.5068,25.2811,25.6797,4930338.0
2020-01-27 10:00:00,25.76,26.16,25.61,26.15,2304696.0,25.6697,26.0683,25.5202,26.0583,2304696.0
2020-01-27 10:30:00,26.16,26.25,25.83,25.87,1389580.0,26.0683,26.158,25.7395,25.7793,1389580.0
2020-01-27 11:00:00,25.88,26.13,25.8,25.93,1165786.0,25.7893,26.0384,25.7096,25.8391,1165786.0
2020-01-27 11:30:00,25.93,26.2,25.77,26.15,1389374.0,25.8391,26.1082,25.6797,26.0583,1389374.0
2020-01-27 12:00:00,26.15,26.26,26.1,26.18,1076568.0,26.0583,26.168,26.0085,26.0882,1076568.0
2020-01-27 12:30:00,26.17,26.17,25.92,26.0,857861.0,26.0783,26.0783,25.8291,25.9089,857861.0
2020-01-27 13:00:00,26.0,26.29,25.98,26.25,769510.0,25.9089,26.1979,25.8889,26.158,769510.0
2020-01-27 13:30:00,26.25,26.28,26.03,26.11,485339.0,26.158,26.1879,25.9388,26.0185,485339.0
2020-01-27 14:00:00,26.12,26.2,26.03,26.13,724598.0,26.0284,26.1082,25.9388,26.0384,724598.0
2020-01-27 14:30:00,26.13,26.14,25.9,25.98,1036812.0,26.0384,26.0484,25.8092,25.8889,1036812.0
2020-01-27 15:00:00,25.98,26.2,25.94,26.19,751122.0,25.8889,26.1082,25.8491,26.0982,751122.0
2020-01-27 15:30:00,26.18,26.21,26.06,26.12,2022195.0,26.0882,26.1181,25.9687,26.0284,2022195.0
2020-01-28 09:30:00,26.36,26.56,26.26,26.41,1517636.0,26.2676,26.4669,26.168,26.3174,1517636.0
2020-01-28 10:00:00,26.41,26.73,26.4,26.62,988156.0,26.3174,26.6363,26.3075,26.5267,988156.0
2020-01-28 10:30:00,26.62,26.68,26.43,26.52,487603.0,26.5267,26.5865,26.3374,26.427,487603.0
2020-01-28 11:00:00,26.52,26.52,26.33,26.41,518709.0,26.427,26.427,26.2377,26.3174,518709.0
2020-01-28 11:30:00,26.41,26.61,26.4,26.6,389904.0,26.3174,26.5167,26.3075,26.5068,389904.0
2020-01-28 12:00:00,26.61,26.69,26.57,26.67,476053.0,26.5167,26.5964,26.4769,26.5765,476053.0
2020-01-28 12:30:00,26.67,26.78,26.63,26.76,376051.0,26.5765,26.6861,26.5367,26.6662,376051.0
2020-01-28 13:00:00,26.76,26.87,26.7,26.86,538884.0,26.6662,26.7758,26.6064,26.7659,538884.0
2020-01-28 13:30:00,26.85,27.07,26.83,27.06,794778.0,26.7559,26.9751,26.736,26.9652,794778.0
2020-01-28 14:00:00,27.06,27.07,26.94,27.03,374193.0,26.9652,26.9751,26.8456,26.9353,374193.0
2020-01-28 14:30:00,27.03,27.12,26.97,27.01,404851.0,26.9353,27.0249,26.8755,26.9153,404851.0
2020-01-28 15:00:00,27.01,27.05,26.96,27.05,561282.0,26.9153,26.9552,26.8655,26.9552,561282.0
2020-01-28 15:30:00,27.05,27.06,26.89,26.9,1872957.0,26.9552,26.9652,26.7957,26.8057,1872957.0
2020-01-29 09:30:00,26.88,27.4,26.81,27.04,1251522.0,26.7858,27.304,26.716,26.9452,1251522.0
2020-01-29 10:00:00,27.05,27.24,26.86,27.23,855042.0,26.9552,27.1445,26.7659,27.1346,855042.0
2020-01-29 10:30:00,27.23,27.49,27.16,27.47,741336.0,27.1346,27.3936,27.0648,27.3737,741336.0
2020-01-29 11:00:00,27.47,27.49,27.15,27.17,532147.0,27.3737,27.3936,27.0548,27.0748,532147.0
2020-01-29 11:30:00,27.16,27.17,26.88,26.99,620640.0,27.0648,27.0748,26.7858,26.8954,620640.0
2020-01-29 12:00:00,26.99,27.02,26.88,27.02,301218.0,26.8954,26.9253,26.7858,26.9253,301218.0
2020-01-29 12:30:00,27.01,27.02,26.93,26.94,211035.0,26.9153,26.9253,26.8356,26.8456,211035.0
2020-01-29 13:00:00,26.94,26.98,26.87,26.9,220539.0,26.8456,26.8854,26.7758,26.8057,220539.0
2020-01-29 13:30:00,26.89,26.98,26.84,26.9,442221.0,26.7957,26.8854,26.7459,26.8057,442221.0
2020-01-29 14:00:00,26.91,26.95,26.84,26.86,265968.0,26.8157,26.8555,26.7459,26.7659,265968.0
2020-01-29 14:30:00,26.87,26.89,26.79,26.84,364740.0,26.7758,26.7957,26.6961,26.7459,364740.0
2020-01-29 15:00:00,26.84,26.93,26.8,26.89,433923.0,26.7459,26.8356,26.7061,26.7957,433923.0
2020-01-29 15:30:00,26.89,26.89,26.74,26.81,1392816.0,26.7957,26.7957,26.6463,26.716,1392816.0
2020-01-30 09:30:00,26.3,27.06,26.26,26.83,1086260.0,26.2078,26.9652,26.168,26.736,1086260.0
2020-01-30 10:00:00,26.84,26.97,26.77,26.96,356352.0,26.7459,26.8755,26.6762,26.8655,356352.0
2020-01-30 10:30:00,26.97,27.01,26.69,26.72,539726.0,26.8755,26.9153,26.5964,26.6263,539726.0
2020-01-30 11:00:00,26.72,27.03,26.71,27.01,428364.0,26.6263,26.9353,26.6164,26.9153,428364.0
2020-01-30 11:30:00,27.01,27.11,26.95,27.02,373503.0,26.9153,27.015,26.8555,26.9253,373503.0
2020-01-30 12:00:00,27.02,27.05,26.83,26.87,228326.0,26.9253,26.9552,26.736,26.7758,228326.0
2020-01-30 12:30:00,26.86,26.9,26.69,26.79,529368.0,26.7659,26.8057,26.5964,26.6961,529368.0
2020-01-30 13:00:00,26.79,26.87,26.72,26.87,311084.0,26.6961,26.7758,26.6263,26.7758,311084.0
2020-01-30 13:30:00,26.87,27.04,26.82,27.04,344948.0,26.7758,26.9452,26.726,26.9452,344948.0
2020-01-30 14:00:00,27.04,27.12,26.98,27.12,423096.0,26.9452,27.0249,26.8854,27.0249,423096.0
2020-01-30 14:30:00,27.11,27.36,26.99,27.36,1197249.0,27.015,27.2641,26.8954,27.2641,1197249.0
2020-01-30 15:00:00,27.36,27.65,27.35,27.61,971639.0,27.2641,27.5531,27.2541,27.5132,971639.0
2020-01-30 15:30:00,27.61,27.79,27.53,27.72,1678934.0,27.5132,27.6926,27.4335,27.6228,1678934.0
2020-01-31 09:30:00,27.53,27.53,27.0,27.17,1045389.0,27.4335,27.4335,26.9054,27.0748,1045389.0
2020-01-31 10:00:00,27.17,27.18,26.77,26.87,816690.0,27.0748,27.0847,26.6762,26.7758,816690.0
2020-01-31 10:30:00,26.87,26.96,26.84,26.9,514017.0,26.7758,26.8655,26.7459,26.8057,514017.0
2020-01-31 11:00:00,26.9,26.96,26.74,26.83,586560.0,26.8057,26.8655,26.6463,26.736,586560.0
2020-01-31 11:30:00,26.82,26.96,26.73,26.91,454990.0,26.726,26.8655,26.6363,26.8157,454990.0
2020-01-31 12:00:00,26.92,26.96,26.8,26.95,343164.0,26.8256,26.8655,26.7061,26.8555,343164.0
2020-01-31 12:30:00,26.95,26.95,26.59,26.75,744435.0,26.8555,26.8555,26.4968,26.6562,744435.0
2020-01-31 13:00:00,26.75,26.88,26.73,26.87,299751.0,26.6562,26.7858,26.6363,26.7758,299751.0
2020-01-31 13:30:00,26.87,26.96,26.82,26.96,366058.0,26.7758,26.8655,26.726,26.8655,366058.0
2020-01-31 14:00:00,26.95,27.03,26.71,26.75,527501.0,26.8555,26.9353,26.6164,26.6562,527501.0
2020-01-31 14:30:00,26.74,26.87,26.65,26.73,550267.0,26.6463,26.7758,26.5566,26.6363,550267.0
2020-01-31 15:00:00,26.74,26.84,26.7,26.72,609962.0,26.6463,26.7459,26.6064,26.6263,609962.0
2020-01-31 15:30:00,26.72,26.92,26.66,26.83,2065100.0,26.6263,26.8256,26.5666,26.736,2065100.0
2020-02-03 09:30:00,26.92,27.62,26.86,27.56,1350428.0,26.8256,27.5232,26.7659,27.4634,1350428.0
2020-02-03 10:00:00,27.58,27.67,27.2,27.28,691083.0,27.4833,27.573,27.1047,27.1844,691083.0
2020-02-03 10:30:00,27.28,27.28,27.08,27.13,391444.0,27.1844,27.1844,26.9851,27.0349,391444.0
2020-02-03 11:00:00,27.14,27.16,27.01,27.06,307242.0,27.0449,27.0648,26.9153,26.9652,307242.0
2020-02-03 11:30:00,27.05,27.08,26.74,27.04,631962.0,26.9552,26.9851,26.6463,26.9452,631962.0
2020-02-03 12:00:00,27.05,27.25,27.04,27.22,323030.0,26.9552,27.1545,26.9452,27.1246,323030.0
2020-02-03 12:30:00,27.22,27.27,27.16,27.23,186238.0,27.1246,27.1744,27.0648,27.1346,186238.0
2020-02-03 13:00:00,27.23,27.24,27.06,27.18,280039.0,27.1346,27.1445,26.9652,27.0847,280039.0
2020-02-03 13:30:00,27.19,27.24,27.15,27.24,169050.0,27.0947,27.1445,27.0548,27.1445,169050.0
2020-02-03 14:00:00,27.23,27.24,27.12,27.17,217064.0,27.1346,27.1445,27.0249,27.0748,217064.0
2020-02-03 14:30:00,27.16,27.27,27.13,27.21,193462.0,27.0648,27.1744,27.0349,27.1146,193462.0
2020-02-03 15:00:00,27.2,27.22,27.14,27.18,286318.0,27.1047,27.1246,27.0449,27.0847,286318.0
2020-02-03 15:30:00,27.18,27.2,27.13,27.16,935464.0,27.0847,27.1047,27.0349,27.0648,935464.0
2020-02-04 09:30:00,27.64,28.27,27.55,28.25,1650665.0,27.64,28.27,27.55,28.25,1650665.0
2020-02-04 10:00:00,28.25,28.32,28.1,28.21,802523.0,28.25,28.32,28.1,28.21,802523.0
2020-02-04 10:30:00,28.21,28.39,28.18,28.34,648491.0,28.21,28.39,28.18,28.34,648491.0
2020-02-04 11:00:00,28.34,28.56,28.32,28.54,863170.0,28.34,28.56,28.32,28.54,863170.0
2020-02-04 11:30:00,28.53,28.53,28.34,28.49,460539.0,28.53,28.53,28.34,28.49,460539.0
2020-02-04 12:00:00,28.49,28.61,28.46,28.54,501513.0,28.49,28.61,28.46,28.54,501513.0
2020-02-04 12:30:00,28.54,28.58,28.47,28.51,327981.0,28.54,28.58,28.47,28.51,327981.0
2020-02-04 13:00:00,28.51,28.52,28.29,28.32,447540.0,28.51,28.52,28.29,28.32,447540.0
2020-02-04 13:30:00,28.31,28.5,28.31,28.49,303003.0,28.31,28.5,28.31,28.49,303003.0
2020-02-04 14:00:00,28.49,28.51,28.43,28.44,339639.0,28.49,28.51,28.43,28.44,339639.0
2020-02-04 14:30:00,28.43,28.49,28.35,28.45,348680.0,28.43,28.49,28.35,28.45,348680.0
2020-02-04 15:00:00,28.44,28.49,28.36,28.49,524873.0,28.44,28.49,28.36,28.49,524873.0
2020-02-04 15:30:00,28.49,28.54,28.41,28.43,1799177.0,28.49,28.54,28.41,28.43,1799177.0
2020-02-05 09:30:00,28.96,29.09,28.61,28.66,1053372.0,28.96,29.09,28.61,28.66,1053372.0
2020-02-05 10:00:00,28.63,28.81,28.54,28.79,664374.0,28.63,28.81,28.54,28.79,664374.0
2020-02-05 10:30:00,28.78,28.86,28.61,28.86,452228.0,28.78,28.86,28.61,28.86,452228.0
2020-02-05 11:00:00,28.85,29.06,28.81,29.03,485235.0,28.85,29.06,28.81,29.03,485235.0
2020-02-05 11:30:00,29.03,29.17,29.0,29.15,705564.0,29.03,29.17,29.0,29.15,705564.0
2020-02-05 12:00:00,29.16,29.21,29.1,29.12,454509.0,29.16,29.21,29.1,29.12,454509.0
2020-02-05 12:30:00,29.11,29.24,29.04,29.21,272806.0,29.11,29.24,29.04,29.21,272806.0
2020-02-05 13:00:00,29.21,29.22,29.15,29.17,326348.0,29.21,29.22,29.15,29.17,326348.0
2020-02-05 13:30:00,29.17,29.19,29.05,29.09,315114.0,29.17,29.19,29.05,29.09,315114.0
2020-02-05 14:00:00,29.09,29.18,28.97,29.11,420903.0,29.09,29.18,28.97,29.11,420903.0
2020-02-05 14:30:00,29.1,29.14,29.0,29.11,500891.0,29.1,29.14,29.0,29.11,500891.0
2020-02-05 15:00:00,29.12,29.2,29.09,29.13,383699.0,29.12,29.2,29.09,29.13,383699.0
2020-02-05 15:30:00,29.14,29.22,29.05,29.11,1323617.0,29.14,29.22,29.05,29.11,1323617.0
2020-02-06 09:30:00,29.25,29.45,28.79,29.03,897325.0,29.25,29.45,28.79,29.03,897325.0
2020-02-06 10:00:00,29.04,29.31,28.84,28.89,781305.0,29.04,29.31,28.84,28.89,781305.0
2020-02-06 10:30:00,28.88,28.9,28.69,28.77,529558.0,28.88,28.9,28.69,28.77,529558.0
2020-02-06 11:00:00,28.76,28.88,28.59,28.63,477749.0,28.76,28.88,28.59,28.63,477749.0
2020-02-06 11:30:00,28.64,28.74,28.58,28.65,399096.0,28.64,28.74,28.58,28.65,399096.0
2020-02-06 12:00:00,28.65,28.65,28.46,28.58,391217.0,28.65,28.65,28.46,28.58,391217.0
2020-02-06 12:30:00,28.58,28.59,28.36,28.44,371061.0,28.58,28.59,28.36,28.44,371061.0
2020-02-06 13:00:00,28.44,28.45,28.22,28.25,393469.0,28.44,28.45,28.22,28.25,393469.0
2020-02-06 13:30:00,28.26,28.35,28.15,28.35,353848.0,28.26,28.35,28.15,28.35,353848.0
2020-02-06 14:00:00,28.35,28.4,28.26,28.4,282354.0,28.35,28.4,28.26,28.4,282354.0
2020-02-06 14:30:00,28.4,28.41,28.3,28.31,262769.0,28.4,28.41,28.3,28.31,262769.0
2020-02-06 15:00:00,28.32,28.32,28.21,28.24,374652.0,28.32,28.32,28.21,28.24,374652.0
2020-02-06 15:30:00,28.24,28.4,28.14,28.31,1305291.0,28.24,28.4,28.14,28.31,1305291.0
2020-02-07 09:30:00,28.1,28.22,27.84,27.86,739669.0,28.1,28.22,27.84,27.86,739669.0
2020-02-07 10:00:00,27.86,28.09,27.78,28.05,452159.0,27.86,28.09,27.78,28.05,452159.0
2020-02-07 10:30:00,28.04,28.06,27.82,27.85,217078.0,28.04,28.06,27.82,27.85,217078.0
2020-02-07 11:00:00,27.85,28.04,27.81,28.01,302350.0,27.85,28.04,27.81,28.01,302350.0
2020-02-07 11:30:00,28.01,28.08,27.92,28.06,178153.0,28.01,28.08,27.92,28.06,178153.0
2020-02-07 12:00:00,28.06,28.18,28.03,28.11,156701.0,28.06,28.18,28.03,28.11,156701.0
2020-02-07 12:30:00,28.11,28.16,28.05,28.15,122386.0,28.11,28.16,28.05,28.15,122386.0
2020-02-07 13:00:00,28.15,28.26,28.15,28.25,158580.0,28.15,28.26,28.15,28.25,158580.0
2020-02-07 13:30:00,28.25,28.32,28.19,28.21,313206.0,28.25,28.32,28.19,28.21,313206.0
2020-02-07 14:00:00,28.21,28.3,28.12,28.29,355786.0,28.21,28.3,28.12,28.29,355786.0
2020-02-07 14:30:00,28.29,28.39,28.25,28.34,311615.0,28.29,28.39,28.25,28.34,311615.0
2020-02-07 15:00:00,28.35,28.46,28.34,28.45,293169.0,28.35,28.46,28.34,28.45,293169.0
2020-02-07 15:30:00,28.44,28.55,28.34,28.38,1063845.0,28.44,28.55,28.34,28.38,1063845.0
2020-02-10 09:30:00,28.19,28.41,27.98,28.22,490379.0,28.19,28.41,27.98,28.22,490379.0
2020-02-10 10:00:00,28.22,28.47,28.22,28.33,463723.0,28.22,28.47,28.22,28.33,463723.0
2020-02-10 10:30:00,28.34,28.41,28.27,28.34,223234.0,28.34,28.41,28.27,28.34,223234.0
2020-02-10 11:00:00,28.35,28.39,28.21,28.23,412074.0,28.35,28.39,28.21,28.23,412074.0
2020-02-10 11:30:00,28.23,28.31,28.18,28.29,179398.0,28.23,28.31,28.18,28.29,179398.0
2020-02-10 12:00:00,28.29,28.42,28.25,28.42,242121.0,28.29,28.42,28.25,28.42,242121.0
2020-02-10 12:30:00,28.41,28.55,28.38,28.53,247245.0,28.41,28.55,28.38,28.53,247245.0
2020-02-10 13:00:00,28.53,28.65,28.51,28.63,197242.0,28.53,28.65,28.51,28.63,197242.0
2020-02-10 13:30:00,28.62,28.66,28.53,28.63,391740.0,28.62,28.66,28.53,28.63,391740.0
2020-02-10 14:00:00,28.62,28.72,28.6,28.64,345269.0,28.62,28.72,28.6,28.64,345269.0
2020-02-10 14:30:00,28.65,28.72,28.58,28.69,352066.0,28.65,28.72,28.58,28.69,352066.0
2020-02-10 15:00:00,28.68,28.77,28.63,28.73,424947.0,28.68,28.77,28.63,28.73,424947.0
2020-02-10 15:30:00,28.73,28.81,28.68,28.79,763222.0,28.73,28.81,28.68,28.79,763222.0
2020-02-11 09:30:00,29.06,29.54,28.97,29.49,1100192.0,29.06,29.54,28.97,29.49,1100192.0
2020-02-11 10:00:00,29.5,29.63,29.48,29.58,629187.0,29.5,29.63,29.48,29.58,629187.0
2020-02-11 10:30:00,29.58,29.78,29.54,29.67,713198.0,29.58,29.78,29.54,29.67,713198.0
2020-02-11 11:00:00,29.66,29.75,29.61,29.69,325531.0,29.66,29.75,29.61,29.69,325531.0
2020-02-11 11:30:00,29.69,29.71,29.51,29.58,531299.0,29.69,29.71,29.51,29.58,531299.0
2020-02-11 12:00:00,29.59,29.65,29.51,29.63,402862.0,29.59,29.65,29.51,29.63,402862.0
2020-02-11 12:30:00,29.63,29.88,29.6,29.85,397905.0,29.63,29.88,29.6,29.85,397905.0
2020-02-11 13:00:00,29.85,29.88,29.73,29.87,328379.0,29.85,29.88,29.73,29.87,328379.0
2020-02-11 13:30:00,29.87,29.91,29.68,29.69,301094.0,29.87,29.91,29.68,29.69,301094.0
2020-02-11 14:00:00,29.68,29.76,29.62,29.74,343637.0,29.68,29.76,29.62,29.74,343637.0
2020-02-11 14:30:00,29.75,29.93,29.71,29.8,351362.0,29.75,29.93,29.71,29.8,351362.0
2020-02-11 15:00:00,29.81,29.88,29.73,29.77,426983.0,29.81,29.88,29.73,29.77,426983.0
2020-02-11 15:30:00,29.76,29.94,29.74,29.84,1717252.0,29.76,29.94,29.74,29.84,1717252.0
2020-02-12 09:30:00,30.02,30.55,29.99,30.21,1373730.0,30.02,30.55,29.99,30.21,1373730.0
2020-02-12 10:00:00,30.21,30.52,30.11,30.4,717595.0,30.21,30.52,30.11,30.4,717595.0
2020-02-12 10:30:00,30.39,30.56,30.37,30.49,570079.0,30.39,30.56,30.37,30.49,570079.0
2020-02-12 11:00:00,30.49,30.69,30.49,30.61,533249.0,30.49,30.69,30.49,30.61,533249.0
2020-02-12 11:30:00,30.61,30.63,30.36,30.43,467297.0,30.61,30.63,30.36,30.43,467297.0
2020-02-12 12:00:00,30.43,30.44,30.34,30.39,400075.0,30.43,30.44,30.34,30.39,400075.0
2020-02-12 12:30:00,30.39,30.45,30.33,30.39,278696.0,30.39,30.45,30.33,30.39,278696.0
2020-02-12 13:00:00,30.39,30.6,30.38,30.59,297776.0,30.39,30.6,30.38,30.59,297776.0
2020-02-12 13:30:00,30.59,30.71,30.58,30.67,370713.0,30.59,30.71,30.58,30.67,370713.0
2020-02-12 14:00:00,30.67,30.78,30.51,30.54,439844.0,30.67,30.78,30.51,30.54,439844.0
2020-02-12 14:30:00,30.54,30.62,30.54,30.57,290206.0,30.54,30.62,30.54,30.57,290206.0
2020-02-12 15:00:00,30.57,30.63,30.48,30.51,544096.0,30.57,30.63,30.48,30.51,544096.0
2020-02-12 15:30:00,30.51,30.53,30.46,30.47,1107748.0,30.51,30.53,30.46,30.47,1107748.0
2020-02-13 09:30:00,30.03,30.4,29.91,29.99,1109162.0,30.03,30.4,29.91,29.99,1109162.0
2020-02-13 10:00:00,29.99,30.13,29.86,29.87,641152.0,29.99,30.13,29.86,29.87,641152.0
2020-02-13 10:30:00,29.87,29.95,29.73,29.83,486928.0,29.87,29.95,29.73,29.83,486928.0
2020-02-13 11:00:00,29.84,29.98,29.79,29.98,272313.0,29.84,29.98,29.79,29.98,272313.0
2020-02-13 11:30:00,29.98,30.21,29.95,30.18,589919.0,29.98,30.21,29.95,30.18,589919.0
2020-02-13 12:00:00,30.17,30.21,30.1,30.13,254952.0,30.17,30.21,30.1,30.13,254952.0
2020-02-13 12:30:00,30.12,30.15,30.01,30.11,158503.0,30.12,30.15,30.01,30.11,158503.0
2020-02-13 13:00:00,30.1,30.2,29.99,30.19,228882.0,30.1,30.2,29.99,30.19,228882.0
2020-02-13 13:30:00,30.19,30.23,30.14,30.17,620249.0,30.19,30.23,30.14,30.17,620249.0
2020-02-13 14:00:00,30.17,30.24,30.13,30.16,1283613.0,30.17,30.24,30.13,30.16,1283613.0
2020-02-13 14:30:00,30.16,30.2,30.07,30.09,247055.0,30.16,30.2,30.07,30.09,247055.0
2020-02-13 15:00:00,30.09,30.15,29.97,30.09,371644.0,30.09,30.15,29.97,30.09,371644.0
2020-02-13 15:30:00,30.1,30.16,30.0,30.1,1029152.0,30.1,30.16,30.0,30.1,1029152.0
2020-02-14 09:30:00,30.01,30.27,29.96,30.12,392918.0,30.01,30.27,29.96,30.12,392918.0
2020-02-14 10:00:00,30.13,30.18,29.91,29.95,233005.0,30.13,30.18,29.91,29.95,233005.0
2020-02-14 10:30:00,29.95,29.96,29.81,29.88,247876.0,29.95,29.96,29.81,29.88,247876.0
2020-02-14 11:00:00,29.88,29.95,29.64,29.92,537307.0,29.88,29.95,29.64,29.92,537307.0
2020-02-14 11:30:00,29.92,29.95,29.72,29.74,167695.0,29.92,29.95,29.72,29.74,167695.0
2020-02-14 12:00:00,29.74,29.75,29.57,29.65,204018.0,29.74,29.75,29.57,29.65,204018.0
2020-02-14 12:30:00,29.64,29.65,29.41,29.42,297941.0,29.64,29.65,29.41,29.42,297941.0
2020-02-14 13:00:00,29.42,29.48,29.22,29.28,361871.0,29.42,29.48,29.22,29.28,361871.0
2020-02-14 13:30:00,29.28,29.3,29.19,29.25,331818.0,29.28,29.3,29.19,29.25,331818.0
2020-02-14 14:00:00,29.24,29.25,29.17,29.19,239901.0,29.24,29.25,29.17,29.19,239901.0
2020-02-14 14:30:00,29.19,29.44,29.19,29.29,265440.0,29.19,29.44,29.19,29.29,265440.0
2020-02-14 15:00:00,29.3,29.31,29.19,29.26,240790.0,29.3,29.31,29.19,29.26,240790.0
2020-02-14 15:30:00,29.24,29.29,29.14,29.2,857639.0,29.24,29.29,29.14,29.2,857639.0
2020-02-18 09:30:00,29.04,29.35,28.96,28.99,523272.0,29.04,29.35,28.96,28.99,523272.0
2020-02-18 10:00:00,28.99,29.05,28.74,28.75,307198.0,28.99,29.05,28.74,28.75,307198.0
2020-02-18 10:30:00,28.75,28.98,28.73,28.88,197774.0,28.75,28.98,28.73,28.88,197774.0
2020-02-18 11:00:00,28.88,28.9,28.61,28.68,266320.0,28.88,28.9,28.61,28.68,266320.0
2020-02-18 11:30:00,28.69,28.72,28.55,28.57,205583.0,28.69,28.72,28.55,28.57,205583.0
2020-02-18 12:00:00,28.57,28.6,28.49,28.51,395365.0,28.57,28.6,28.49,28.51,395365.0
2020-02-18 12:30:00,28.5,28.75,28.5,28.68,316956.0,28.5,28.75,28.5,28.68,316956.0
2020-02-18 13:00:00,28.69,28.82,28.69,28.73,265104.0,28.69,28.82,28.69,28.73,265104.0
2020-02-18 13:30:00,28.74,28.74,28.59,28.62,199057.0,28.74,28.74,28.59,28.62,199057.0
2020-02-18 14:00:00,28.62,28.71,28.57,28.69,221562.0,28.62,28.71,28.57,28.69,221562.0
2020-02-18 14:30:00,28.68,28.8,28.68,28.71,396580.0,28.68,28.8,28.68,28.71,396580.0
2020-02-18 15:00:00,28.72,28.79,28.66,28.76,540376.0,28.72,28.79,28.66,28.76,540376.0
2020-02-18 15:30:00,28.75,28.76,28.6,28.63,1015588.0,28.75,28.76,28.6,28.63,1015588.0
2020-02-19 09:30:00,28.84,28.88,28.61,28.78,799075.0,28.84,28.88,28.61,28.78,799075.0
2020-02-19 10:00:00,28.79,28.81,28.66,28.7,332936.0,28.79,28.81,28.66,28.7,332936.0
2020-02-19 10:30:00,28.69,28.8,28.59,28.8,298776.0,28.69,28.8,28.59,28.8,298776.0
2020-02-19 11:00:00,28.8,28.8,28.53,28.56,354459.0,28.8,28.8,28.53,28.56,354459.0
2020-02-19 11:30:00,28.56,28.57,28.42,28.52,331416.0,28.56,28.57,28.42,28.52,331416.0
2020-02-19 12:00:00,28.52,28.61,28.49,28.5,193933.0,28.52,28.61,28.49,28.5,193933.0
2020-02-19 12:30:00,28.51,28.59,28.49,28.56,196097.0,28.51,28.59,28.49,28.56,196097.0
2020-02-19 13:00:00,28.55,28.66,28.52,28.55,255523.0,28.55,28.66,28.52,28.55,255523.0
2020-02-19 13:30:00,28.54,28.56,28.43,28.49,198294.0,28.54,28.56,28.43,28.49,198294.0
2020-02-19 14:00:00,28.49,28.53,28.42,28.44,150452.0,28.49,28.53,28.42,28.44,150452.0
2020-02-19 14:30:00,28.44,28.47,28.38,28.41,156391.0,28.44,28.47,28.38,28.41,156391.0
2020-02-19 15:00:00,28.41,28.43,28.32,28.42,291451.0,28.41,28.43,28.32,28.42,291451.0
2020-02-19 15:30:00,28.41,28.46,28.31,28.33,1177113.0,28.41,28.46,28.31,28.33,1177113.0
2020-02-20 09:30:00,28.24,28.84,28.2,28.76,658086.0,28.24,28.84,28.2,28.76,658086.0
2020-02-20 10:00:00,28.75,28.89,28.67,28.74,853587.0,28.75,28.89,28.67,28.74,853587.0
2020-02-20 10:30:00,28.74,28.8,28.69,28.71,650404.0,28.74,28.8,28.69,28.71,650404.0
2020-02-20 11:00:00,28.71,28.9,28.63,28.64,378562.0,28.71,28.9,28.63,28.64,378562.0
2020-02-20 11:30:00,28.64,28.78,28.42,28.68,361553.0,28.64,28.78,28.42,28.68,361553.0
2020-02-20 12:00:00,28.66,28.78,28.57,28.75,424616.0,28.66,28.78,28.57,28.75,424616.0
2020-02-20 12:30:00,28.75,28.81,28.65,28.7,901890.0,28.75,28.81,28.65,28.7,901890.0
2020-02-20 13:00:00,28.7,28.72,28.53,28.57,259304.0,28.7,28.72,28.53,28.57,259304.0
2020-02-20 13:30:00,28.57,28.73,28.54,28.71,331923.0,28.57,28.73,28.54,28.71,331923.0
2020-02-20 14:00:00,28.71,28.71,28.63,28.67,251884.0,28.71,28.71,28.63,28.67,251884.0
2020-02-20 14:30:00,28.67,28.71,28.58,28.65,269355.0,28.67,28.71,28.58,28.65,269355.0
2020-02-20 15:00:00,28.64,28.68,28.6,28.63,259855.0,28.64,28.68,28.6,28.63,259855.0
2020-02-20 15:30:00,28.62,28.65,28.49,28.51,1648698.0,28.62,28.65,28.49,28.51,1648698.0
2020-02-21 09:30:00,28.07,28.3,27.45,27.64,1436682.0,28.07,28.3,27.45,27.64,1436682.0
2020-02-21 10:00:00,27.62,27.69,27.43,27.59,722175.0,27.62,27.69,27.43,27.59,722175.0
2020-02-21 10:30:00,27.59,27.59,27.17,27.53,965109.0,27.59,27.59,27.17,27.53,965109.0
2020-02-21 11:00:00,27.53,27.64,27.45,27.54,398326.0,27.53,27.64,27.45,27.54,398326.0
2020-02-21 11:30:00,27.53,27.56,27.38,27.46,330003.0,27.53,27.56,27.38,27.46,330003.0
2020-02-21 12:00:00,27.47,27.55,27.45,27.53,231978.0,27.47,27.55,27.45,27.53,231978.0
2020-02-21 12:30:00,27.53,27.54,27.44,27.47,316578.0,27.53,27.54,27.44,27.47,316578.0
2020-02-21 13:00:00,27.46,27.71,27.45,27.64,286327.0,27.46,27.71,27.45,27.64,286327.0
2020-02-21 13:30:00,27.64,27.71,27.56,27.61,256663.0,27.64,27.71,27.56,27.61,256663.0
2020-02-21 14:00:00,27.6,27.76,27.55,27.76,366722.0,27.6,27.76,27.55,27.76,366722.0
2020-02-21 14:30:00,27.76,27.78,27.59,27.6,310728.0,27.76,27.78,27.59,27.6,310728.0
2020-02-21 15:00:00,27.6,27.7,27.6,27.62,259794.0,27.6,27.7,27.6,27.62,259794.0
2020-02-21 15:30:00,27.62,27.83,27.61,27.83,1486941.0,27.62,27.83,27.61,27.83,1486941.0
2020-02-24 09:30:00,25.98,26.11,25.16,25.45,3941892.0,25.98,26.11,25.16,25.45,3941892.0
2020-02-24 10:00:00,25.44,25.71,25.35,25.49,1928861.0,25.44,25.71,25.35,25.49,1928861.0
2020-02-24 10:30:00,25.49,25.51,25.24,25.41,1395925.0,25.49,25.51,25.24,25.41,1395925.0
2020-02-24 11:00:00,25.41,25.42,25.13,25.22,1431635.0,25.41,25.42,25.13,25.22,1431635.0
2020-02-24 11:30:00,25.23,25.31,25.05,25.09,1484343.0,25.23,25.31,25.05,25.09,1484343.0
2020-02-24 12:00:00,25.08,25.15,25.03,25.11,756540.0,25.08,25.15,25.03,25.11,756540.0
2020-02-24 12:30:00,25.11,25.14,25.08,25.1,958281.0,25.11,25.14,25.08,25.1,958281.0
2020-02-24 13:00:00,25.09,25.1,25.0,25.05,976862.0,25.09,25.1,25.0,25.05,976862.0
2020-02-24 13:30:00,25.05,25.1,25.02,25.09,723738.0,25.05,25.1,25.02,25.09,723738.0
2020-02-24 14:00:00,25.1,25.29,25.02,25.28,914557.0,25.1,25.29,25.02,25.28,914557.0
2020-02-24 14:30:00,25.27,25.57,25.27,25.53,1114238.0,25.27,25.57,25.27,25.53,1114238.0
2020-02-24 15:00:00,25.53,25.59,25.38,25.45,1065087.0,25.53,25.59,25.38,25.45,1065087.0
2020-02-24 15:30:00,25.46,25.55,25.36,25.45,2522039.0,25.46,25.55,25.36,25.45,2522039.0
2020-02-25 09:30:00,25.63,25.75,25.01,25.04,1429270.0,25.63,25.75,25.01,25.04,1429270.0
2020-02-25 10:00:00,25.04,25.11,24.39,24.45,2590340.0,25.04,25.11,24.39,24.45,2590340.0
2020-02-25 10:30:00,24.45,24.62,24.01,24.18,1990027.0,24.45,24.62,24.01,24.18,1990027.0
2020-02-25 11:00:00,24.18,24.25,24.01,24.23,1090416.0,24.18,24.25,24.01,24.23,1090416.0
2020-02-25 11:30:00,24.23,24.34,24.1,24.19,1125457.0,24.23,24.34,24.1,24.19,1125457.0
2020-02-25 12:00:00,24.2,24.21,24.01,24.02,664483.0,24.2,24.21,24.01,24.02,664483.0
2020-02-25 12:30:00,24.02,24.16,23.76,23.8,1344150.0,24.02,24.16,23.76,23.8,1344150.0
2020-02-25 13:00:00,23.79,23.88,23.27,23.38,1425656.0,23.79,23.88,23.27,23.38,1425656.0
2020-02-25 13:30:00,23.38,23.5,23.31,23.35,1009862.0,23.38,23.5,23.31,23.35,1009862.0
2020-02-25 14:00:00,23.34,23.35,23.15,23.26,1459364.0,23.34,23.35,23.15,23.26,1459364.0
2020-02-25 14:30:00,23.26,23.52,23.15,23.48,1448715.0,23.26,23.52,23.15,23.48,1448715.0
2020-02-25 15:00:00,23.49,23.59,23.22,23.23,1219950.0,23.49,23.59,23.22,23.23,1219950.0
2020-02-25 15:30:00,23.23,23.3,23.05,23.12,3150299.0,23.23,23.3,23.05,23.12,3150299.0
2020-02-26 09:30:00,23.57,23.75,22.89,23.09,2612454.0,23.57,23.75,22.89,23.09,2612454.0
2020-02-26 10:00:00,23.09,23.29,22.9,23.13,1247036.0,23.09,23.29,22.9,23.13,1247036.0
2020-02-26 10:30:00,23.13,23.39,23.08,23.13,1333259.0,23.13,23.39,23.08,23.13,1333259.0
2020-02-26 11:00:00,23.13,23.37,23.04,23.35,795572.0,23.13,23.37,23.04,23.35,795572.0
2020-02-26 11:30:00,23.33,23.34,22.9,22.91,920587.0,23.33,23.34,22.9,22.91,920587.0
2020-02-26 12:00:00,22.9,22.97,22.58,22.71,1557720.0,22.9,22.97,22.58,22.71,1557720.0
2020-02-26 12:30:00,22.72,22.89,22.63,22.68,629829.0,22.72,22.89,22.63,22.68,629829.0
2020-02-26 13:00:00,22.68,22.71,22.52,22.62,656825.0,22.68,22.71,22.52,22.62,656825.0
2020-02-26 13:30:00,22.61,22.63,22.11,22.31,1716942.0,22.61,22.63,22.11,22.31,1716942.0
2020-02-26 14:00:00,22.3,22.57,22.26,22.42,826878.0,22.3,22.57,22.26,22.42,826878.0
2020-02-26 14:30:00,22.42,22.5,22.26,22.26,794087.0,22.42,22.5,22.26,22.26,794087.0
2020-02-26 15:00:00,22.27,22.54,22.25,22.36,1062195.0,22.27,22.54,22.25,22.36,1062195.0
2020-02-26 15:30:00,22.36,22.44,22.26,22.31,2460370.0,22.36,22.44,22.26,22.31,2460370.0
2020-02-27 09:30:00,20.84,20.9,19.77,20.36,6264481.0,20.84,20.9,19.77,20.36,6264481.0
2020-02-27 10:00:00,20.37,20.47,20.08,20.1,2469109.0,20.37,20.47,20.08,20.1,2469109.0
2020-02-27 10:30:00,20.1,20.88,20.04,20.85,2699429.0,20.1,20.88,20.04,20.85,2699429.0
2020-02-27 11:00:00,20.85,21.45,20.75,21.12,2986944.0,20.85,21.45,20.75,21.12,2986944.0
2020-02-27 11:30:00,21.12,21.84,21.05,21.71,2797478.0,21.12,21.84,21.05,21.71,2797478.0
2020-02-27 12:00:00,21.71,22.47,21.68,22.16,2040812.0,21.71,22.47,21.68,22.16,2040812.0
2020-02-27 12:30:00,22.16,22.48,22.07,22.11,1184395.0,22.16,22.48,22.07,22.11,1184395.0
2020-02-27 13:00:00,22.1,22.37,22.0,22.03,1154276.0,22.1,22.37,22.0,22.03,1154276.0
2020-02-27 13:30:00,22.03,22.07,21.45,21.8,1171496.0,22.03,22.07,21.45,21.8,1171496.0
2020-02-27 14:00:00,21.8,21.82,21.51,21.71,922823.0,21.8,21.82,21.51,21.71,922823.0
2020-02-27 14:30:00,21.71,21.71,21.4,21.42,689745.0,21.71,21.71,21.4,21.42,689745.0
2020-02-27 15:00:00,21.41,21.52,21.2,21.2,1238810.0,21.41,21.52,21.2,21.2,1238810.0
2020-02-27 15:30:00,21.21,21.22,20.54,20.6,3172831.0,21.21,21.22,20.54,20.6,3172831.0
2020-02-28 09:30:00,19.79,20.35,19.41,19.86,4314949.0,19.79,20.35,19.41,19.86,4314949.0
2020-02-28 10:00:00,19.85,20.15,19.62,19.75,3037481.0,19.85,20.15,19.62,19.75,3037481.0
2020-02-28 10:30:00,19.76,20.2,19.74,19.96,2799013.0,19.76,20.2,19.74,19.96,2799013.0
2020-02-28 11:00:00,19.96,20.18,19.73,19.95,1729225.0,19.96,20.18,19.73,19.95,1729225.0
2020-02-28 11:30:00,19.96,20.1,19.69,19.85,3401250.0,19.96,20.1,19.69,19.85,3401250.0
2020-02-28 12:00:00,19.85,19.97,19.66,19.96,1195850.0,19.85,19.97,19.66,19.96,1195850.0
2020-02-28 12:30:00,19.96,20.0,19.69,19.84,1089558.0,19.96,20.0,19.69,19.84,1089558.0
2020-02-28 13:00:00,19.84,19.91,19.68,19.7,1079156.0,19.84,19.91,19.68,19.7,1079156.0
2020-02-28 13:30:00,19.71,19.71,19.35,19.39,1902057.0,19.71,19.71,19.35,19.39,1902057.0
2020-02-28 14:00:00,19.39,19.4,19.23,19.36,1778820.0,19.39,19.4,19.23,19.36,1778820.0
2020-02-28 14:30:00,19.35,19.58,19.33,19.39,1575059.0,19.35,19.58,19.33,19.39,1575059.0
2020-02-28 15:00:00,19.39,19.41,18.95,18.95,2732397.0,19.39,19.41,18.95,18.95,2732397.0
2020-02-28 15:30:00,18.96,19.12,18.77,19.05,6772162.0,18.96,19.12,18.77,19.05,6772162.0
2020-03-02 09:30:00,19.05,19.06,17.78,17.83,5938817.0,19.05,19.06,17.78,17.83,5938817.0
2020-03-02 10:00:00,17.83,17.9,17.51,17.71,3726120.0,17.83,17.9,17.51,17.71,3726120.0
2020-03-02 10:30:00,17.72,18.29,17.64,18.11,3348694.0,17.72,18.29,17.64,18.11,3348694.0
2020-03-02 11:00:00,18.11,18.33,17.85,18.29,2798082.0,18.11,18.33,17.85,18.29,2798082.0
2020-03-02 11:30:00,18.3,18.7,18.22,18.69,2696978.0,18.3,18.7,18.22,18.69,2696978.0
2020-03-02 12:00:00,18.68,18.76,18.35,18.41,2190215.0,18.68,18.76,18.35,18.41,2190215.0
2020-03-02 12:30:00,18.41,18.61,18.4,18.6,921825.0,18.41,18.61,18.4,18.6,921825.0
2020-03-02 13:00:00,18.6,18.61,18.28,18.32,1123498.0,18.6,18.61,18.28,18.32,1123498.0
2020-03-02 13:30:00,18.32,18.37,18.03,18.25,2290497.0,18.32,18.37,18.03,18.25,2290497.0
2020-03-02 14:00:00,18.24,18.38,18.17,18.21,1706292.0,18.24,18.38,18.17,18.21,1706292.0
2020-03-02 14:30:00,18.22,18.26,18.11,18.18,1088477.0,18.22,18.26,18.11,18.18,1088477.0
2020-03-02 15:00:00,18.18,18.48,18.16,18.44,1317412.0,18.18,18.48,18.16,18.44,1317412.0
2020-03-02 15:30:00,18.44,18.87,18.37,18.87,4125142.0,18.44,18.87,18.37,18.87,4125142.0
2020-03-03 09:30:00,19.66,19.79,18.83,18.95,4647951.0,19.66,19.79,18.83,18.95,4647951.0
2020-03-03 10:00:00,18.94,19.78,18.84,18.92,4460656.0,18.94,19.78,18.84,18.92,4460656.0
2020-03-03 10:30:00,18.9,19.11,18.67,18.96,2929707.0,18.9,19.11,18.67,18.96,2929707.0
2020-03-03 11:00:00,18.96,18.98,18.49,18.52,1982247.0,18.96,18.98,18.49,18.52,1982247.0
2020-03-03 11:30:00,18.51,18.83,18.46,18.81,1245635.0,18.51,18.83,18.46,18.81,1245635.0
2020-03-03 12:00:00,18.8,18.8,18.35,18.5,1509105.0,18.8,18.8,18.35,18.5,1509105.0
2020-03-03 12:30:00,18.51,18.78,18.47,18.65,704950.0,18.51,18.78,18.47,18.65,704950.0
2020-03-03 13:00:00,18.64,18.65,18.23,18.37,1273057.0,18.64,18.65,18.23,18.37,1273057.0
2020-03-03 13:30:00,18.37,18.37,17.95,18.05,2279747.0,18.37,18.37,17.95,18.05,2279747.0
2020-03-03 14:00:00,18.05,18.16,17.88,18.13,1554487.0,18.05,18.16,17.88,18.13,1554487.0
2020-03-03 14:30:00,18.14,18.22,17.83,18.14,1244307.0,18.14,18.22,17.83,18.14,1244307.0
2020-03-03 15:00:00,18.14,18.47,18.08,18.39,1967185.0,18.14,18.47,18.08,18.39,1967185.0
2020-03-03 15:30:00,18.39,18.39,17.8,17.85,3819354.0,18.39,18.39,17.8,17.85,3819354.0
2020-03-04 09:30:00,18.35,18.38,17.42,17.49,5813524.0,18.35,18.38,17.42,17.49,5813524.0
2020-03-04 10:00:00,17.5,17.97,17.44,17.95,3143034.0,17.5,17.97,17.44,17.95,3143034.0
2020-03-04 10:30:00,17.95,17.99,17.52,17.61,1988300.0,17.95,17.99,17.52,17.61,1988300.0
2020-03-04 11:00:00,17.61,17.72,17.42,17.63,1937909.0,17.61,17.72,17.42,17.63,1937909.0
2020-03-04 11:30:00,17.63,17.68,17.3,17.3,2070236.0,17.63,17.68,17.3,17.3,2070236.0
2020-03-04 12:00:00,17.3,17.57,17.3,17.52,1215601.0,17.3,17.57,17.3,17.52,1215601.0
2020-03-04 12:30:00,17.53,17.56,17.33,17.4,1672016.0,17.53,17.56,17.33,17.4,1672016.0
2020-03-04 13:00:00,17.39,18.38,17.39,18.34,3761113.0,17.39,18.38,17.39,18.34,3761113.0
2020-03-04 13:30:00,18.34,18.4,17.96,18.01,3737689.0,18.34,18.4,17.96,18.01,3737689.0
2020-03-04 14:00:00,18.0,18.01,17.79,17.91,3183034.0,18.0,18.01,17.79,17.91,3183034.0
2020-03-04 14:30:00,17.92,18.05,17.85,17.88,1766775.0,17.92,18.05,17.85,17.88,1766775.0
2020-03-04 15:00:00,17.88,18.2,17.77,18.2,2426358.0,17.88,18.2,17.77,18.2,2426358.0
2020-03-04 15:30:00,18.2,18.55,18.18,18.52,5475446.0,18.2,18.55,18.18,18.52,5475446.0
2020-03-05 09:30:00,17.54,17.65,16.81,16.94,7875160.0,17.54,17.65,16.81,16.94,7875160.0
2020-03-05 10:00:00,16.95,17.18,16.84,17.11,3149740.0,16.95,17.18,16.84,17.11,3149740.0
2020-03-05 10:30:00,17.1,17.11,16.7,16.74,3154051.0,17.1,17.11,16.7,16.74,3154051.0
2020-03-05 11:00:00,16.74,17.07,16.72,17.03,2490654.0,16.74,17.07,16.72,17.03,2490654.0
2020-03-05 11:30:00,17.03,17.07,16.76,16.82,1604814.0,17.03,17.07,16.76,16.82,1604814.0
2020-03-05 12:00:00,16.82,16.84,16.66,16.66,1793070.0,16.82,16.84,16.66,16.66,1793070.0
2020-03-05 12:30:00,16.66,16.68,16.4,16.41,3139895.0,16.66,16.68,16.4,16.41,3139895.0
2020-03-05 13:00:00,16.4,16.48,16.34,16.48,2089117.0,16.4,16.48,16.34,16.48,2089117.0
2020-03-05 13:30:00,16.47,16.64,16.4,16.63,1675484.0,16.47,16.64,16.4,16.63,1675484.0
2020-03-05 14:00:00,16.63,16.81,16.53,16.59,1510174.0,16.63,16.81,16.53,16.59,1510174.0
2020-03-05 14:30:00,16.59,16.6,16.4,16.46,2638439.0,16.59,16.6,16.4,16.46,2638439.0
2020-03-05 15:00:00,16.47,16.48,16.2,16.26,2550246.0,16.47,16.48,16.2,16.26,2550246.0
2020-03-05 15:30:00,16.27,16.37,15.98,16.04,6912908.0,16.27,16.37,15.98,16.04,6912908.0
2020-03-06 09:30:00,15.02,16.48,14.8,16.31,10129950.0,15.02,16.48,14.8,16.31,10129950.0
2020-03-06 10:00:00,16.33,17.12,15.89,16.8,8610008.0,16.33,17.12,15.89,16.8,8610008.0
2020-03-06 10:30:00,16.79,16.96,16.5,16.65,5953725.0,16.79,16.96,16.5,16.65,5953725.0
2020-03-06 11:00:00,16.65,16.75,15.91,15.93,3788816.0,16.65,16.75,15.91,15.93,3788816.0
2020-03-06 11:30:00,15.92,16.7,15.75,16.48,4254844.0,15.92,16.7,15.75,16.48,4254844.0
2020-03-06 12:00:00,16.48,16.5,16.11,16.19,2325633.0,16.48,16.5,16.11,16.19,2325633.0
2020-03-06 12:30:00,16.2,16.56,16.19,16.34,1905655.0,16.2,16.56,16.19,16.34,1905655.0
2020-03-06 13:00:00,16.35,16.5,16.26,16.39,1181152.0,16.35,16.5,16.26,16.39,1181152.0
2020-03-06 13:30:00,16.38,16.49,16.2,16.2,1116399.0,16.38,16.49,16.2,16.2,1116399.0
2020-03-06 14:00:00,16.2,16.21,16.0,16.05,1989437.0,16.2,16.21,16.0,16.05,1989437.0
2020-03-06 14:30:00,16.06,16.12,15.9,16.01,2545508.0,16.06,16.12,15.9,16.01,2545508.0
2020-03-06 15:00:00,16.01,16.07,15.79,15.87,2163058.0,16.01,16.07,15.79,15.87,2163058.0
2020-03-06 15:30:00,15.87,16.02,15.82,15.97,4254638.0,15.87,16.02,15.82,15.97,4254638.0
2020-03-09 09:30:00,14.88,15.79,14.8,15.45,5012268.0,14.88,15.79,14.8,15.45,5012268.0
2020-03-09 10:00:00,15.45,15.63,15.18,15.39,4590269.0,15.45,15.63,15.18,15.39,4590269.0
2020-03-09 10:30:00,15.38,15.64,15.15,15.22,2992670.0,15.38,15.64,15.15,15.22,2992670.0
2020-03-09 11:00:00,15.23,15.25,14.93,15.03,3645321.0,15.23,15.25,14.93,15.03,3645321.0
2020-03-09 11:30:00,15.03,15.42,14.97,15.39,2900285.0,15.03,15.42,14.97,15.39,2900285.0
2020-03-09 12:00:00,15.38,15.42,15.01,15.03,1774750.0,15.38,15.42,15.01,15.03,1774750.0
2020-03-09 12:30:00,15.03,15.05,14.66,14.72,2779051.0,15.03,15.05,14.66,14.72,2779051.0
2020-03-09 13:00:00,14.72,14.97,14.62,14.65,2260350.0,14.72,14.97,14.62,14.65,2260350.0
2020-03-09 13:30:00,14.66,14.66,14.46,14.57,2009439.0,14.66,14.66,14.46,14.57,2009439.0
2020-03-09 14:00:00,14.56,14.75,14.5,14.56,1484865.0,14.56,14.75,14.5,14.56,1484865.0
2020-03-09 14:30:00,14.55,14.8,14.51,14.71,1572192.0,14.55,14.8,14.51,14.71,1572192.0
2020-03-09 15:00:00,14.72,15.14,14.64,15.06,2478730.0,14.72,15.14,14.64,15.06,2478730.0
2020-03-09 15:30:00,15.06,15.13,14.74,14.74,4016305.0,15.06,15.13,14.74,14.74,4016305.0
2020-03-10 09:30:00,15.82,15.9,15.12,15.73,5110882.0,15.82,15.9,15.12,15.73,5110882.0
2020-03-10 10:00:00,15.73,15.85,15.43,15.49,2993026.0,15.73,15.85,15.43,15.49,2993026.0
2020-03-10 10:30:00,15.49,15.53,15.22,15.23,1598741.0,15.49,15.53,15.22,15.23,1598741.0
2020-03-10 11:00:00,15.23,15.35,14.84,14.84,1914657.0,15.23,15.35,14.84,14.84,1914657.0
2020-03-10 11:30:00,14.84,15.64,14.61,15.01,4125761.0,14.84,15.64,14.61,15.01,4125761.0
2020-03-10 12:00:00,15.02,15.68,15.02,15.26,2602356.0,15.02,15.68,15.02,15.26,2602356.0
2020-03-10 12:30:00,15.25,15.27,15.03,15.16,1284565.0,15.25,15.27,15.03,15.16,1284565.0
2020-03-10 13:00:00,15.16,16.29,15.01,16.25,5264970.0,15.16,16.29,15.01,16.25,5264970.0
2020-03-10 13:30:00,16.24,16.46,15.78,16.0,4503805.0,16.24,16.46,15.78,16.0,4503805.0
2020-03-10 14:00:00,16.0,17.18,15.94,17.11,5286403.0,16.0,17.18,15.94,17.11,5286403.0
2020-03-10 14:30:00,17.11,17.67,16.92,17.17,5668038.0,17.11,17.67,16.92,17.17,5668038.0
2020-03-10 15:00:00,17.17,17.4,16.73,16.82,4278169.0,17.17,17.4,16.73,16.82,4278169.0
2020-03-10 15:30:00,16.83,17.05,16.6,16.97,4834636.0,16.83,17.05,16.6,16.97,4834636.0
2020-03-11 09:30:00,16.31,16.39,15.76,16.02,5620728.0,16.31,16.39,15.76,16.02,5620728.0
2020-03-11 10:00:00,16.02,16.33,15.8,15.84,3308955.0,16.02,16.33,15.8,15.84,3308955.0
2020-03-11 10:30:00,15.83,15.97,15.59,15.78,2603740.0,15.83,15.97,15.59,15.78,2603740.0
2020-03-11 11:00:00,15.78,15.87,15.54,15.63,2727775.0,15.78,15.87,15.54,15.63,2727775.0
2020-03-11 11:30:00,15.63,15.86,15.52,15.65,2373651.0,15.63,15.86,15.52,15.65,2373651.0
2020-03-11 12:00:00,15.65,16.13,15.55,15.78,2436598.0,15.65,16.13,15.55,15.78,2436598.0
2020-03-11 12:30:00,15.78,16.07,15.52,15.99,4275930.0,15.78,16.07,15.52,15.99,4275930.0
2020-03-11 13:00:00,15.98,16.0,15.68,15.91,2027732.0,15.98,16.0,15.68,15.91,2027732.0
2020-03-11 13:30:00,15.91,15.95,15.77,15.82,2158393.0,15.91,15.95,15.77,15.82,2158393.0
2020-03-11 14:00:00,15.81,15.99,15.68,15.97,1942701.0,15.81,15.99,15.68,15.97,1942701.0
2020-03-11 14:30:00,15.97,16.49,15.96,16.16,3986062.0,15.97,16.49,15.96,16.16,3986062.0
2020-03-11 15:00:00,16.16,16.19,15.79,16.06,2292196.0,16.16,16.19,15.79,16.06,2292196.0
2020-03-11 15:30:00,16.06,16.38,16.02,16.26,3752458.0,16.06,16.38,16.02,16.26,3752458.0
2020-03-12 09:30:00,14.05,14.8,13.96,14.77,4481133.0,14.05,14.8,13.96,14.77,4481133.0
2020-03-12 10:00:00,14.76,14.8,14.2,14.61,6154627.0,14.76,14.8,14.2,14.61,6154627.0
2020-03-12 10:30:00,14.6,15.4,14.54,15.08,4034188.0,14.6,15.4,14.54,15.08,4034188.0
2020-03-12 11:00:00,15.07,15.1,14.87,14.94,2725832.0,15.07,15.1,14.87,14.94,2725832.0
2020-03-12 11:30:00,14.95,15.09,14.57,14.81,4572898.0,14.95,15.09,14.57,14.81,4572898.0
2020-03-12 12:00:00,14.8,15.26,14.79,15.11,2677925.0,14.8,15.26,14.79,15.11,2677925.0
2020-03-12 12:30:00,15.11,15.12,14.3,14.98,3718372.0,15.11,15.12,14.3,14.98,3718372.0
2020-03-12 13:00:00,14.97,15.75,14.77,14.87,2960045.0,14.97,15.75,14.77,14.87,2960045.0
2020-03-12 13:30:00,14.86,14.99,14.6,14.91,1454970.0,14.86,14.99,14.6,14.91,1454970.0
2020-03-12 14:00:00,14.91,14.99,14.75,14.77,1168470.0,14.91,14.99,14.75,14.77,1168470.0
2020-03-12 14:30:00,14.77,14.81,14.51,14.52,1561149.0,14.77,14.81,14.51,14.52,1561149.0
2020-03-12 15:00:00,14.52,14.55,14.0,14.01,3306794.0,14.52,14.55,14.0,14.01,3306794.0
2020-03-12 15:30:00,14.01,14.01,13.33,13.38,9337889.0,14.01,14.01,13.33,13.38,9337889.0
2020-03-13 09:30:00,15.3,15.6,13.8,14.01,6416208.0,15.3,15.6,13.8,14.01,6416208.0
2020-03-13 10:00:00,14.03,14.68,14.01,14.48,3781447.0,14.03,14.68,14.01,14.48,3781447.0
2020-03-13 10:30:00,14.48,14.61,14.15,14.15,2022247.0,14.48,14.61,14.15,14.15,2022247.0
2020-03-13 11:00:00,14.16,14.16,13.75,13.75,2804873.0,14.16,14.16,13.75,13.75,2804873.0
2020-03-13 11:30:00,13.76,13.79,13.3,13.54,3797267.0,13.76,13.79,13.3,13.54,3797267.0
2020-03-13 12:00:00,13.55,13.65,13.12,13.6,2651093.0,13.55,13.65,13.12,13.6,2651093.0
2020-03-13 12:30:00,13.6,14.0,13.33,13.36,4097336.0,13.6,14.0,13.33,13.36,4097336.0
2020-03-13 13:00:00,13.36,13.92,13.3,13.84,3489684.0,13.36,13.92,13.3,13.84,3489684.0
2020-03-13 13:30:00,13.84,14.49,13.83,14.01,5457773.0,13.84,14.49,13.83,14.01,5457773.0
2020-03-13 14:00:00,14.01,14.04,13.52,13.56,3471833.0,14.01,14.04,13.52,13.56,3471833.0
2020-03-13 14:30:00,13.55,13.58,13.25,13.46,4273980.0,13.55,13.58,13.25,13.46,4273980.0
2020-03-13 15:00:00,13.46,14.21,13.41,13.81,5163084.0,13.46,14.21,13.41,13.81,5163084.0
2020-03-13 15:30:00,13.81,14.32,13.5,14.31,5743900.0,13.81,14.32,13.5,14.31,5743900.0
2020-03-16 09:30:00,12.41,12.83,12.03,12.14,6390954.0,12.41,12.83,12.03,12.14,6390954.0
2020-03-16 10:00:00,12.15,12.89,12.0,12.55,8060557.0,12.15,12.89,12.0,12.55,8060557.0
2020-03-16 10:30:00,12.55,13.65,12.54,13.01,5482792.0,12.55,13.65,12.54,13.01,5482792.0
2020-03-16 11:00:00,13.01,14.26,12.98,13.94,4790175.0,13.01,14.26,12.98,13.94,4790175.0
2020-03-16 11:30:00,13.95,14.3,13.32,13.74,4514329.0,13.95,14.3,13.32,13.74,4514329.0
2020-03-16 12:00:00,13.74,14.45,13.39,13.66,4720296.0,13.74,14.45,13.39,13.66,4720296.0
2020-03-16 12:30:00,13.66,14.08,13.65,13.89,2820691.0,13.66,14.08,13.65,13.89,2820691.0
2020-03-16 13:00:00,13.88,15.43,13.84,14.63,5224333.0,13.88,15.43,13.84,14.63,5224333.0
2020-03-16 13:30:00,14.94,15.6,14.54,15.3,6464503.0,14.94,15.6,14.54,15.3,6464503.0
2020-03-16 14:00:00,15.29,15.33,13.89,14.16,5943501.0,15.29,15.33,13.89,14.16,5943501.0
2020-03-16 14:30:00,14.16,14.88,13.8,14.88,5355462.0,14.16,14.88,13.8,14.88,5355462.0
2020-03-16 15:00:00,14.88,15.0,14.35,14.73,4522874.0,14.88,15.0,14.35,14.73,4522874.0
2020-03-16 15:30:00,14.73,16.2,14.5,15.92,13839747.0,14.73,16.2,14.5,15.92,13839747.0
2020-03-17 09:30:00,15.8,16.3,14.9,14.95,8359469.0,15.8,16.3,14.9,14.95,8359469.0
2020-03-17 10:00:00,14.95,15.43,14.79,15.27,4527181.0,14.95,15.43,14.79,15.27,4527181.0
2020-03-17 10:30:00,15.27,15.95,15.13,15.84,3523611.0,15.27,15.95,15.13,15.84,3523611.0
2020-03-17 11:00:00,15.83,16.77,15.61,16.63,3912202.0,15.83,16.77,15.61,16.63,3912202.0
2020-03-17 11:30:00,16.63,17.45,16.41,17.27,4898168.0,16.63,17.45,16.41,17.27,4898168.0
2020-03-17 12:00:00,17.27,18.49,16.12,16.26,7256949.0,17.27,18.49,16.12,16.26,7256949.0
2020-03-17 12:30:00,16.25,16.51,15.56,15.83,3598436.0,16.25,16.51,15.56,15.83,3598436.0
2020-03-17 13:00:00,15.82,15.97,15.31,15.67,2520075.0,15.82,15.97,15.31,15.67,2520075.0
2020-03-17 13:30:00,15.67,15.99,15.6,15.71,2100315.0,15.67,15.99,15.6,15.71,2100315.0
2020-03-17 14:00:00,15.69,16.43,15.68,16.11,2729739.0,15.69,16.43,15.68,16.11,2729739.0
2020-03-17 14:30:00,16.12,16.35,15.92,16.27,2538257.0,16.12,16.35,15.92,16.27,2538257.0
2020-03-17 15:00:00,16.28,16.28,15.59,15.7,2303445.0,16.28,16.28,15.59,15.7,2303445.0
2020-03-17 15:30:00,15.7,15.7,15.47,15.58,5196347.0,15.7,15.7,15.47,15.58,5196347.0
2020-03-18 09:30:00,14.19,14.28,13.34,13.58,5790740.0,14.19,14.28,13.34,13.58,5790740.0
2020-03-18 10:00:00,13.58,13.78,13.2,13.24,4395773.0,13.58,13.78,13.2,13.24,4395773.0
2020-03-18 10:30:00,13.24,13.37,12.4,12.48,4670606.0,13.24,13.37,12.4,12.48,4670606.0
2020-03-18 11:00:00,12.5,13.0,11.8,11.88,8589293.0,12.5,13.0,11.8,11.88,8589293.0
2020-03-18 11:30:00,11.88,12.88,11.8,12.41,6239770.0,11.88,12.88,11.8,12.41,6239770.0
2020-03-18 12:00:00,12.45,13.0,11.75,12.06,6361831.0,12.45,13.0,11.75,12.06,6361831.0
2020-03-18 12:30:00,12.05,12.08,11.2,11.21,3867667.0,12.05,12.08,11.2,11.21,3867667.0
2020-03-18 13:00:00,11.33,11.33,10.17,10.64,6770155.0,11.33,11.33,10.17,10.64,6770155.0
2020-03-18 13:30:00,10.66,11.66,10.34,11.22,5848951.0,10.66,11.66,10.34,11.22,5848951.0
2020-03-18 14:00:00,11.23,11.6,11.02,11.17,3207707.0,11.23,11.6,11.02,11.17,3207707.0
2020-03-18 14:30:00,11.17,11.67,11.0,11.63,5219481.0,11.17,11.67,11.0,11.63,5219481.0
2020-03-18 15:00:00,11.64,12.81,11.52,11.54,5326483.0,11.64,12.81,11.52,11.54,5326483.0
2020-03-18 15:30:00,11.53,11.93,11.44,11.65,6708326.0,11.53,11.93,11.44,11.65,6708326.0
2020-03-19 09:30:00,11.61,11.62,10.01,11.04,7872296.0,11.61,11.62,10.01,11.04,7872296.0
2020-03-19 10:00:00,11.03,12.16,10.8,11.62,5595935.0,11.03,12.16,10.8,11.62,5595935.0
2020-03-19 10:30:00,11.62,11.75,10.53,10.93,4647673.0,11.62,11.75,10.53,10.93,4647673.0
2020-03-19 11:00:00,10.93,11.13,10.51,10.89,4397676.0,10.93,11.13,10.51,10.89,4397676.0
2020-03-19 11:30:00,10.88,10.94,10.5,10.74,5343860.0,10.88,10.94,10.5,10.74,5343860.0
2020-03-19 12:00:00,10.74,11.11,10.63,10.85,3646254.0,10.74,11.11,10.63,10.85,3646254.0
2020-03-19 12:30:00,10.85,10.98,10.5,10.63,4785989.0,10.85,10.98,10.5,10.63,4785989.0
2020-03-19 13:00:00,10.62,10.72,10.3,10.3,4073887.0,10.62,10.72,10.3,10.3,4073887.0
2020-03-19 13:30:00,10.3,10.58,10.2,10.45,5718301.0,10.3,10.58,10.2,10.45,5718301.0
2020-03-19 14:00:00,10.45,10.54,10.31,10.32,4596349.0,10.45,10.54,10.31,10.32,4596349.0
2020-03-19 14:30:00,10.32,10.47,10.24,10.4,3825037.0,10.32,10.47,10.24,10.4,3825037.0
2020-03-19 15:00:00,10.39,10.57,10.31,10.34,3473848.0,10.39,10.57,10.31,10.34,3473848.0
2020-03-19 15:30:00,10.35,10.41,10.24,10.29,6166510.0,10.35,10.41,10.24,10.29,6166510.0
2020-03-20 09:30:00,10.63,11.2,10.61,10.95,8675390.0,10.63,11.2,10.61,10.95,8675390.0
2020-03-20 10:00:00,10.94,11.08,10.88,11.04,4806383.0,10.94,11.08,10.88,11.04,4806383.0
2020-03-20 10:30:00,11.04,11.88,11.04,11.87,8100499.0,11.04,11.88,11.04,11.87,8100499.0
2020-03-20 11:00:00,11.87,12.0,10.9,11.04,8527552.0,11.87,12.0,10.9,11.04,8527552.0
2020-03-20 11:30:00,11.04,11.34,11.01,11.11,2880283.0,11.04,11.34,11.01,11.11,2880283.0
2020-03-20 12:00:00,11.12,11.13,10.5,10.63,4504092.0,11.12,11.13,10.5,10.63,4504092.0
2020-03-20 12:30:00,10.63,10.78,10.41,10.65,3979256.0,10.63,10.78,10.41,10.65,3979256.0
2020-03-20 13:00:00,10.65,10.8,10.52,10.53,2164305.0,10.65,10.8,10.52,10.53,2164305.0
2020-03-20 13:30:00,10.53,10.62,10.46,10.61,2323230.0,10.53,10.62,10.46,10.61,2323230.0
2020-03-20 14:00:00,10.61,10.7,10.38,10.43,1995160.0,10.61,10.7,10.38,10.43,1995160.0
2020-03-20 14:30:00,10.42,10.56,10.3,10.33,2323112.0,10.42,10.56,10.3,10.33,2323112.0
2020-03-20 15:00:00,10.33,10.49,10.3,10.4,2014766.0,10.33,10.49,10.3,10.4,2014766.0
2020-03-20 15:30:00,10.4,10.47,10.3,10.38,4764417.0,10.4,10.47,10.3,10.38,4764417.0
2020-03-23 09:30:00,10.9,10.98,10.1,10.72,6482011.0,10.9,10.98,10.1,10.72,6482011.0
2020-03-23 10:00:00,10.72,11.36,10.55,10.89,4811590.0,10.72,11.36,10.55,10.89,4811590.0
2020-03-23 10:30:00,10.89,10.94,10.51,10.61,2933400.0,10.89,10.94,10.51,10.61,2933400.0
2020-03-23 11:00:00,10.6,10.75,10.23,10.27,2800109.0,10.6,10.75,10.23,10.27,2800109.0
2020-03-23 11:30:00,10.27,10.45,10.14,10.22,3809183.0,10.27,10.45,10.14,10.22,3809183.0
2020-03-23 12:00:00,10.22,10.32,10.01,10.22,4871791.0,10.22,10.32,10.01,10.22,4871791.0
2020-03-23 12:30:00,10.22,10.62,10.07,10.54,4558616.0,10.22,10.62,10.07,10.54,4558616.0
2020-03-23 13:00:00,10.54,10.57,10.31,10.34,3148339.0,10.54,10.57,10.31,10.34,3148339.0
2020-03-23 13:30:00,10.33,10.57,10.21,10.42,3871073.0,10.33,10.57,10.21,10.42,3871073.0
2020-03-23 14:00:00,10.43,10.44,10.07,10.25,4039863.0,10.43,10.44,10.07,10.25,4039863.0
2020-03-23 14:30:00,10.25,10.38,10.14,10.23,2122161.0,10.25,10.38,10.14,10.23,2122161.0
2020-03-23 15:00:00,10.24,10.31,10.08,10.11,2570838.0,10.24,10.31,10.08,10.11,2570838.0
2020-03-23 15:30:00,10.1,10.32,10.08,10.25,4491383.0,10.1,10.32,10.08,10.25,4491383.0
2020-03-24 09:30:00,11.91,12.25,11.54,11.81,11053178.0,11.91,12.25,11.54,11.81,11053178.0
2020-03-24 10:00:00,11.81,12.92,11.77,12.89,7504138.0,11.81,12.92,11.77,12.89,7504138.0
2020-03-24 10:30:00,12.88,12.98,12.4,12.47,7318259.0,12.88,12.98,12.4,12.47,7318259.0
2020-03-24 11:00:00,12.47,13.46,12.41,13.44,7495551.0,12.47,13.46,12.41,13.44,7495551.0
2020-03-24 11:30:00,13.44,13.94,13.32,13.9,7182458.0,13.44,13.94,13.32,13.9,7182458.0
2020-03-24 12:00:00,13.89,14.81,13.74,14.61,10619476.0,13.89,14.81,13.74,14.61,10619476.0
2020-03-24 12:30:00,14.59,14.64,13.69,13.69,7828151.0,14.59,14.64,13.69,13.69,7828151.0
2020-03-24 13:00:00,13.7,13.8,13.16,13.59,7240047.0,13.7,13.8,13.16,13.59,7240047.0
2020-03-24 13:30:00,13.57,13.75,13.21,13.31,4861725.0,13.57,13.75,13.21,13.31,4861725.0
2020-03-24 14:00:00,13.3,13.47,12.92,13.29,5130518.0,13.3,13.47,12.92,13.29,5130518.0
2020-03-24 14:30:00,13.29,13.77,13.08,13.68,4332074.0,13.29,13.77,13.08,13.68,4332074.0
2020-03-24 15:00:00,13.67,13.74,13.4,13.68,3491106.0,13.67,13.74,13.4,13.68,3491106.0
2020-03-24 15:30:00,13.68,14.32,13.68,13.94,8525546.0,13.68,14.32,13.68,13.94,8525546.0
2020-03-25 09:30:00,16.75,16.99,14.31,14.7,18071916.0,16.75,16.99,14.31,14.7,18071916.0
2020-03-25 10:00:00,14.7,14.99,14.35,14.91,7142028.0,14.7,14.99,14.35,14.91,7142028.0
2020-03-25 10:30:00,14.91,15.74,14.88,15.47,6684834.0,14.91,15.74,14.88,15.47,6684834.0
2020-03-25 11:00:00,15.48,16.13,15.45,15.81,6466032.0,15.48,16.13,15.45,15.81,6466032.0
2020-03-25 11:30:00,15.82,16.08,15.63,15.82,4295772.0,15.82,16.08,15.63,15.82,4295772.0
2020-03-25 12:00:00,15.83,16.33,15.72,16.15,5546742.0,15.83,16.33,15.72,16.15,5546742.0
2020-03-25 12:30:00,16.15,16.41,15.9,15.98,5501416.0,16.15,16.41,15.9,15.98,5501416.0
2020-03-25 13:00:00,15.97,16.36,15.88,16.29,3731905.0,15.97,16.36,15.88,16.29,3731905.0
2020-03-25 13:30:00,16.29,16.47,16.06,16.06,3427590.0,16.29,16.47,16.06,16.06,3427590.0
2020-03-25 14:00:00,16.07,16.1,15.22,15.72,7210009.0,16.07,16.1,15.22,15.72,7210009.0
2020-03-25 14:30:00,15.72,15.94,15.41,15.87,3660675.0,15.72,15.94,15.41,15.87,3660675.0
2020-03-25 15:00:00,15.86,16.09,15.61,15.85,4792108.0,15.86,16.09,15.61,15.85,4792108.0
2020-03-25 15:30:00,15.85,16.03,15.01,15.39,7755994.0,15.85,16.03,15.01,15.39,7755994.0
2020-03-26 09:30:00,16.1,16.98,15.46,15.96,10657342.0,16.1,16.98,15.46,15.96,10657342.0
2020-03-26 10:00:00,15.94,16.96,15.76,16.63,8794406.0,15.94,16.96,15.76,16.63,8794406.0
2020-03-26 10:30:00,16.63,16.94,16.26,16.56,5485352.0,16.63,16.94,16.26,16.56,5485352.0
2020-03-26 11:00:00,16.56,16.88,16.36,16.86,4149259.0,16.56,16.88,16.36,16.86,4149259.0
2020-03-26 11:30:00,16.85,17.24,16.76,17.0,5321507.0,16.85,17.24,16.76,17.0,5321507.0
2020-03-26 12:00:00,17.0,17.11,16.65,16.87,3534957.0,17.0,17.11,16.65,16.87,3534957.0
2020-03-26 12:30:00,16.87,16.99,16.46,16.51,3708549.0,16.87,16.99,16.46,16.51,3708549.0
2020-03-26 13:00:00,16.5,16.53,15.74,15.85,4686130.0,16.5,16.53,15.74,15.85,4686130.0
2020-03-26 13:30:00,15.85,16.07,15.53,15.81,4532342.0,15.85,16.07,15.53,15.81,4532342.0
2020-03-26 14:00:00,15.81,16.03,15.55,15.66,4020024.0,15.81,16.03,15.55,15.66,4020024.0
2020-03-26 14:30:00,15.66,15.78,15.39,15.69,4647938.0,15.66,15.78,15.39,15.69,4647938.0
2020-03-26 15:00:00,15.69,15.8,15.16,15.54,5338081.0,15.69,15.8,15.16,15.54,5338081.0
2020-03-26 15:30:00,15.54,15.81,15.38,15.67,4817485.0,15.54,15.81,15.38,15.67,4817485.0
2020-03-27 09:30:00,14.98,14.99,14.02,14.48,8005183.0,14.98,14.99,14.02,14.48,8005183.0
2020-03-27 10:00:00,14.48,14.86,14.3,14.85,4145272.0,14.48,14.86,14.3,14.85,4145272.0
2020-03-27 10:30:00,14.84,14.91,14.5,14.52,2888769.0,14.84,14.91,14.5,14.52,2888769.0
2020-03-27 11:00:00,14.53,14.75,14.53,14.59,2239820.0,14.53,14.75,14.53,14.59,2239820.0
2020-03-27 11:30:00,14.58,14.68,14.36,14.37,1759696.0,14.58,14.68,14.36,14.37,1759696.0
2020-03-27 12:00:00,14.37,14.74,14.35,14.59,1894024.0,14.37,14.74,14.35,14.59,1894024.0
2020-03-27 12:30:00,14.57,14.7,14.55,14.64,1196029.0,14.57,14.7,14.55,14.64,1196029.0
2020-03-27 13:00:00,14.63,14.73,14.52,14.57,1712679.0,14.63,14.73,14.52,14.57,1712679.0
2020-03-27 13:30:00,14.58,15.22,14.55,14.7,4875240.0,14.58,15.22,14.55,14.7,4875240.0
2020-03-27 14:00:00,14.71,14.78,14.35,14.44,3060789.0,14.71,14.78,14.35,14.44,3060789.0
2020-03-27 14:30:00,14.44,14.53,14.15,14.33,3155896.0,14.44,14.53,14.15,14.33,3155896.0
2020-03-27 15:00:00,14.33,14.45,14.1,14.41,3332066.0,14.33,14.45,14.1,14.41,3332066.0
2020-03-27 15:30:00,14.4,14.42,13.91,14.04,7197774.0,14.4,14.42,13.91,14.04,7197774.0
2020-03-30 09:30:00,13.17,13.23,11.81,12.36,10388772.0,13.17,13.23,11.81,12.36,10388772.0
2020-03-30 10:00:00,12.36,12.39,12.08,12.27,3679751.0,12.36,12.39,12.08,12.27,3679751.0
2020-03-30 10:30:00,12.27,12.79,12.16,12.41,4940892.0,12.27,12.79,12.16,12.41,4940892.0
2020-03-30 11:00:00,12.41,12.88,12.35,12.81,4477709.0,12.41,12.88,12.35,12.81,4477709.0
2020-03-30 11:30:00,12.81,12.86,12.5,12.5,2944817.0,12.81,12.86,12.5,12.5,2944817.0
2020-03-30 12:00:00,12.5,12.75,12.42,12.67,2397869.0,12.5,12.75,12.42,12.67,2397869.0
2020-03-30 12:30:00,12.67,12.67,12.52,12.57,1639961.0,12.67,12.67,12.52,12.57,1639961.0
2020-03-30 13:00:00,12.57,12.59,12.45,12.49,1596134.0,12.57,12.59,12.45,12.49,1596134.0
2020-03-30 13:30:00,12.49,12.49,12.28,12.28,1923089.0,12.49,12.49,12.28,12.28,1923089.0
2020-03-30 14:00:00,12.29,12.4,12.2,12.33,2569454.0,12.29,12.4,12.2,12.33,2569454.0
2020-03-30 14:30:00,12.34,12.48,12.31,12.44,1690888.0,12.34,12.48,12.31,12.44,1690888.0
2020-03-30 15:00:00,12.44,12.52,12.25,12.26,2184470.0,12.44,12.52,12.25,12.26,2184470.0
2020-03-30 15:30:00,12.25,12.36,12.18,12.25,5611025.0,12.25,12.36,12.18,12.25,5611025.0
2020-03-31 09:30:00,12.9,12.96,12.27,12.37,7670358.0,12.9,12.96,12.27,12.37,7670358.0
2020-03-31 10:00:00,12.38,12.95,12.32,12.76,7120531.0,12.38,12.95,12.32,12.76,7120531.0
2020-03-31 10:30:00,12.76,12.85,12.51,12.63,3318588.0,12.76,12.85,12.51,12.63,3318588.0
2020-03-31 11:00:00,12.63,12.69,12.52,12.68,2096051.0,12.63,12.69,12.52,12.68,2096051.0
2020-03-31 11:30:00,12.68,12.79,12.57,12.75,2204511.0,12.68,12.79,12.57,12.75,2204511.0
2020-03-31 12:00:00,12.75,12.8,12.54,12.62,1764075.0,12.75,12.8,12.54,12.62,1764075.0
2020-03-31 12:30:00,12.61,12.66,12.5,12.51,1348500.0,12.61,12.66,12.5,12.51,1348500.0
2020-03-31 13:00:00,12.51,12.53,12.37,12.38,1976861.0,12.51,12.53,12.37,12.38,1976861.0
2020-03-31 13:30:00,12.39,12.48,12.34,12.45,1664238.0,12.39,12.48,12.34,12.45,1664238.0
2020-03-31 14:00:00,12.45,12.48,12.35,12.39,1227222.0,12.45,12.48,12.35,12.39,1227222.0
2020-03-31 14:30:00,12.38,12.39,12.27,12.32,2839267.0,12.38,12.39,12.27,12.32,2839267.0
2020-03-31 15:00:00,12.32,12.4,12.12,12.13,3443168.0,12.32,12.4,12.12,12.13,3443168.0
2020-03-31 15:30:00,12.14,12.23,12.1,12.19,4282502.0,12.14,12.23,12.1,12.19,4282502.0
2020-04-01 09:30:00,11.45,11.48,10.83,11.11,11124565.0,11.45,11.48,10.83,11.11,11124565.0
2020-04-01 10:00:00,11.12,11.29,11.03,11.27,4737385.0,11.12,11.29,11.03,11.27,4737385.0
2020-04-01 10:30:00,11.27,11.4,11.12,11.15,3327740.0,11.27,11.4,11.12,11.15,3327740.0
2020-04-01 11:00:00,11.14,11.22,11.07,11.07,1809861.0,11.14,11.22,11.07,11.07,1809861.0
2020-04-01 11:30:00,11.08,11.16,10.96,10.96,3799789.0,11.08,11.16,10.96,10.96,3799789.0
2020-04-01 12:00:00,10.96,10.97,10.72,10.73,4343591.0,10.96,10.97,10.72,10.73,4343591.0
2020-04-01 12:30:00,10.74,10.76,10.5,10.57,4700078.0,10.74,10.76,10.5,10.57,4700078.0
2020-04-01 13:00:00,10.56,10.71,10.55,10.63,2379081.0,10.56,10.71,10.55,10.63,2379081.0
2020-04-01 13:30:00,10.63,10.85,10.55,10.73,2987145.0,10.63,10.85,10.55,10.73,2987145.0
2020-04-01 14:00:00,10.73,10.79,10.65,10.77,1842321.0,10.73,10.79,10.65,10.77,1842321.0
2020-04-01 14:30:00,10.76,10.76,10.62,10.63,2257328.0,10.76,10.76,10.62,10.63,2257328.0
2020-04-01 15:00:00,10.63,10.74,10.62,10.64,2631393.0,10.63,10.74,10.62,10.64,2631393.0
2020-04-01 15:30:00,10.65,10.74,10.6,10.69,5800206.0,10.65,10.74,10.6,10.69,5800206.0
2020-04-02 09:30:00,10.63,11.03,10.43,10.62,8153652.0,10.63,11.03,10.43,10.62,8153652.0
2020-04-02 10:00:00,10.61,10.75,10.51,10.61,4250079.0,10.61,10.75,10.51,10.61,4250079.0
2020-04-02 10:30:00,10.61,10.75,10.38,10.44,5308663.0,10.61,10.75,10.38,10.44,5308663.0
2020-04-02 11:00:00,10.44,10.45,10.16,10.16,4800714.0,10.44,10.45,10.16,10.16,4800714.0
2020-04-02 11:30:00,10.17,10.32,10.15,10.27,2991167.0,10.17,10.32,10.15,10.27,2991167.0
2020-04-02 12:00:00,10.26,10.42,10.22,10.23,2954405.0,10.26,10.42,10.22,10.23,2954405.0
2020-04-02 12:30:00,10.23,10.29,10.15,10.21,3499336.0,10.23,10.29,10.15,10.21,3499336.0
2020-04-02 13:00:00,10.22,10.22,10.11,10.12,2961129.0,10.22,10.22,10.11,10.12,2961129.0
2020-04-02 13:30:00,10.11,10.14,10.05,10.09,3528669.0,10.11,10.14,10.05,10.09,3528669.0
2020-04-02 14:00:00,10.09,10.09,10.0,10.07,5702618.0,10.09,10.09,10.0,10.07,5702618.0
2020-04-02 14:30:00,10.07,10.08,10.0,10.08,4532601.0,10.07,10.08,10.0,10.08,4532601.0
2020-04-02 15:00:00,10.08,10.13,10.01,10.05,3562795.0,10.08,10.13,10.01,10.05,3562795.0
2020-04-02 15:30:00,10.04,10.12,10.0,10.06,7397900.0,10.04,10.12,10.0,10.06,7397900.0
2020-04-03 09:30:00,10.34,10.49,10.11,10.26,7428308.0,10.34,10.49,10.11,10.26,7428308.0
2020-04-03 10:00:00,10.26,10.35,9.82,9.85,7554933.0,10.26,10.35,9.82,9.85,7554933.0
2020-04-03 10:30:00,9.85,9.93,9.66,9.82,5791714.0,9.85,9.93,9.66,9.82,5791714.0
2020-04-03 11:00:00,9.81,9.92,9.72,9.86,3883361.0,9.81,9.92,9.72,9.86,3883361.0
2020-04-03 11:30:00,9.86,9.86,9.31,9.39,10544374.0,9.86,9.86,9.31,9.39,10544374.0
2020-04-03 12:00:00,9.38,9.52,9.22,9.29,5792036.0,9.38,9.52,9.22,9.29,5792036.0
2020-04-03 12:30:00,9.29,9.43,9.27,9.41,4204382.0,9.29,9.43,9.27,9.41,4204382.0
2020-04-03 13:00:00,9.41,9.44,9.27,9.31,3769549.0,9.41,9.44,9.27,9.31,3769549.0
2020-04-03 13:30:00,9.3,9.33,9.15,9.21,3769413.0,9.3,9.33,9.15,9.21,3769413.0
2020-04-03 14:00:00,9.21,9.27,9.09,9.22,6953693.0,9.21,9.27,9.09,9.22,6953693.0
2020-04-03 14:30:00,9.22,9.44,9.2,9.44,4780326.0,9.22,9.44,9.2,9.44,4780326.0
2020-04-03 15:00:00,9.44,9.49,9.2,9.3,5828617.0,9.44,9.49,9.2,9.3,5828617.0
2020-04-03 15:30:00,9.3,9.43,9.25,9.39,7790230.0,9.3,9.43,9.25,9.39,7790230.0
2020-04-06 09:30:00,9.69,9.74,9.11,9.38,15958140.0,9.69,9.74,9.11,9.38,15958140.0
2020-04-06 10:00:00,9.37,9.94,9.36,9.55,11726807.0,9.37,9.94,9.36,9.55,11726807.0
2020-04-06 10:30:00,9.55,9.61,9.26,9.45,8956390.0,9.55,9.61,9.26,9.45,8956390.0
2020-04-06 11:00:00,9.46,9.5,9.26,9.41,4877233.0,9.46,9.5,9.26,9.41,4877233.0
2020-04-06 11:30:00,9.42,9.64,9.36,9.55,5051712.0,9.42,9.64,9.36,9.55,5051712.0
2020-04-06 12:00:00,9.55,9.79,9.52,9.65,5685661.0,9.55,9.79,9.52,9.65,5685661.0
2020-04-06 12:30:00,9.64,9.68,9.42,9.55,4793403.0,9.64,9.68,9.42,9.55,4793403.0
2020-04-06 13:00:00,9.55,9.6,9.47,9.48,3271046.0,9.55,9.6,9.47,9.48,3271046.0
2020-04-06 13:30:00,9.48,9.58,9.39,9.45,3657569.0,9.48,9.58,9.39,9.45,3657569.0
2020-04-06 14:00:00,9.44,9.46,9.3,9.46,5239962.0,9.44,9.46,9.3,9.46,5239962.0
2020-04-06 14:30:00,9.46,9.53,9.39,9.5,3956685.0,9.46,9.53,9.39,9.5,3956685.0
2020-04-06 15:00:00,9.5,9.54,9.4,9.5,4944410.0,9.5,9.54,9.4,9.5,4944410.0
2020-04-06 15:30:00,9.5,9.55,9.42,9.5,7228082.0,9.5,9.55,9.42,9.5,7228082.0
2020-04-07 09:30:00,11.07,12.2,10.8,11.84,30393446.0,11.07,12.2,10.8,11.84,30393446.0
2020-04-07 10:00:00,11.84,11.88,10.91,11.08,17822850.0,11.84,11.88,10.91,11.08,17822850.0
2020-04-07 10:30:00,11.07,11.34,10.58,10.82,11608452.0,11.07,11.34,10.58,10.82,11608452.0
2020-04-07 11:00:00,10.81,11.12,10.7,11.03,8894289.0,10.81,11.12,10.7,11.03,8894289.0
2020-04-07 11:30:00,11.02,11.36,11.0,11.13,6748504.0,11.02,11.36,11.0,11.13,6748504.0
2020-04-07 12:00:00,11.14,11.3,11.12,11.27,4621361.0,11.14,11.3,11.12,11.27,4621361.0
2020-04-07 12:30:00,11.27,11.43,11.16,11.41,5764300.0,11.27,11.43,11.16,11.41,5764300.0
2020-04-07 13:00:00,11.41,11.42,10.96,11.12,5670279.0,11.41,11.42,10.96,11.12,5670279.0
2020-04-07 13:30:00,11.12,11.13,10.68,10.75,5526957.0,11.12,11.13,10.68,10.75,5526957.0
2020-04-07 14:00:00,10.74,10.77,10.32,10.5,8248667.0,10.74,10.77,10.32,10.5,8248667.0
2020-04-07 14:30:00,10.49,10.62,10.05,10.18,6074373.0,10.49,10.62,10.05,10.18,6074373.0
2020-04-07 15:00:00,10.19,10.42,10.05,10.11,7134784.0,10.19,10.42,10.05,10.11,7134784.0
2020-04-07 15:30:00,10.12,10.38,10.09,10.22,8700999.0,10.12,10.38,10.09,10.22,8700999.0
2020-04-08 09:30:00,10.89,10.97,10.5,10.74,11975944.0,10.89,10.97,10.5,10.74,11975944.0
2020-04-08 10:00:00,10.75,10.93,10.6,10.89,7150431.0,10.75,10.93,10.6,10.89,7150431.0
2020-04-08 10:30:00,10.9,11.04,10.64,10.72,8170518.0,10.9,11.04,10.64,10.72,8170518.0
2020-04-08 11:00:00,10.73,10.92,10.68,10.89,5420091.0,10.73,10.92,10.68,10.89,5420091.0
2020-04-08 11:30:00,10.89,11.05,10.84,10.93,5606094.0,10.89,11.05,10.84,10.93,5606094.0
2020-04-08 12:00:00,10.94,10.96,10.78,10.91,3928218.0,10.94,10.96,10.78,10.91,3928218.0
2020-04-08 12:30:00,10.92,11.06,10.9,10.96,4334493.0,10.92,11.06,10.9,10.96,4334493.0
2020-04-08 13:00:00,10.96,11.01,10.87,10.96,3605170.0,10.96,11.01,10.87,10.96,3605170.0
2020-04-08 13:30:00,10.95,11.01,10.89,10.95,2752131.0,10.95,11.01,10.89,10.95,2752131.0
2020-04-08 14:00:00,10.95,11.25,10.94,11.23,4343436.0,10.95,11.25,10.94,11.23,4343436.0
2020-04-08 14:30:00,11.22,11.38,11.14,11.27,5289647.0,11.22,11.38,11.14,11.27,5289647.0
2020-04-08 15:00:00,11.28,11.4,11.15,11.19,4898674.0,11.28,11.4,11.15,11.19,4898674.0
2020-04-08 15:30:00,11.2,11.38,11.11,11.33,7129238.0,11.2,11.38,11.11,11.33,7129238.0
2020-04-09 09:30:00,12.64,12.91,12.09,12.91,19239422.0,12.64,12.91,12.09,12.91,19239422.0
2020-04-09 10:00:00,12.91,13.4,12.4,12.92,19879658.0,12.91,13.4,12.4,12.92,19879658.0
2020-04-09 10:30:00,12.93,13.05,12.74,12.89,8368524.0,12.93,13.05,12.74,12.89,8368524.0
2020-04-09 11:00:00,12.89,12.94,12.71,12.85,5929978.0,12.89,12.94,12.71,12.85,5929978.0
2020-04-09 11:30:00,12.84,12.85,12.57,12.7,4641758.0,12.84,12.85,12.57,12.7,4641758.0
2020-04-09 12:00:00,12.7,12.98,12.69,12.81,5280980.0,12.7,12.98,12.69,12.81,5280980.0
2020-04-09 12:30:00,12.81,13.03,12.8,12.95,3647820.0,12.81,13.03,12.8,12.95,3647820.0
2020-04-09 13:00:00,12.95,13.12,12.9,13.1,4195227.0,12.95,13.12,12.9,13.1,4195227.0
2020-04-09 13:30:00,13.09,13.16,12.85,13.01,4670332.0,13.09,13.16,12.85,13.01,4670332.0
2020-04-09 14:00:00,13.01,13.03,12.61,12.63,5378553.0,13.01,13.03,12.61,12.63,5378553.0
2020-04-09 14:30:00,12.63,12.7,11.82,12.16,8799531.0,12.63,12.7,11.82,12.16,8799531.0
2020-04-09 15:00:00,12.16,12.37,11.97,12.23,6802943.0,12.16,12.37,11.97,12.23,6802943.0
2020-04-09 15:30:00,12.23,12.62,12.11,12.51,7986441.0,12.23,12.62,12.11,12.51,7986441.0
2020-04-13 09:30:00,12.9,12.95,11.25,11.62,19529679.0,12.9,12.95,11.25,11.62,19529679.0
2020-04-13 10:00:00,11.63,11.82,11.49,11.68,6843826.0,11.63,11.82,11.49,11.68,6843826.0
2020-04-13 10:30:00,11.69,11.69,11.36,11.38,5214241.0,11.69,11.69,11.36,11.38,5214241.0
2020-04-13 11:00:00,11.38,11.76,11.36,11.71,4015241.0,11.38,11.76,11.36,11.71,4015241.0
2020-04-13 11:30:00,11.71,11.73,11.52,11.69,2706973.0,11.71,11.73,11.52,11.69,2706973.0
2020-04-13 12:00:00,11.69,11.98,11.65,11.66,4655133.0,11.69,11.98,11.65,11.66,4655133.0
2020-04-13 12:30:00,11.65,11.76,11.55,11.66,3340173.0,11.65,11.76,11.55,11.66,3340173.0
2020-04-13 13:00:00,11.66,11.73,11.52,11.57,1977044.0,11.66,11.73,11.52,11.57,1977044.0
2020-04-13 13:30:00,11.56,11.67,11.55,11.62,2008045.0,11.56,11.67,11.55,11.62,2008045.0
2020-04-13 14:00:00,11.62,11.71,11.59,11.64,2194436.0,11.62,11.71,11.59,11.64,2194436.0
2020-04-13 14:30:00,11.65,11.66,11.5,11.52,2871321.0,11.65,11.66,11.5,11.52,2871321.0
2020-04-13 15:00:00,11.52,11.53,11.35,11.52,4221338.0,11.52,11.53,11.35,11.52,4221338.0
2020-04-13 15:30:00,11.52,11.62,11.47,11.56,5337728.0,11.52,11.62,11.47,11.56,5337728.0
2020-04-14 09:30:00,12.22,12.6,12.09,12.45,12163043.0,12.22,12.6,12.09,12.45,12163043.0
2020-04-14 10:00:00,12.44,12.49,12.32,12.4,4316670.0,12.44,12.49,12.32,12.4,4316670.0
2020-04-14 10:30:00,12.4,12.41,12.0,12.0,6067877.0,12.4,12.41,12.0,12.0,6067877.0
2020-04-14 11:00:00,12.01,12.12,11.81,11.99,6421381.0,12.01,12.12,11.81,11.99,6421381.0
2020-04-14 11:30:00,11.99,12.07,11.9,11.9,2881786.0,11.99,12.07,11.9,11.9,2881786.0
2020-04-14 12:00:00,11.91,12.05,11.9,11.98,2663309.0,11.91,12.05,11.9,11.98,2663309.0
2020-04-14 12:30:00,11.98,12.04,11.96,12.01,1597293.0,11.98,12.04,11.96,12.01,1597293.0
2020-04-14 13:00:00,12.01,12.02,11.9,11.92,1802851.0,12.01,12.02,11.9,11.92,1802851.0
2020-04-14 13:30:00,11.92,12.0,11.82,11.95,2826545.0,11.92,12.0,11.82,11.95,2826545.0
2020-04-14 14:00:00,11.95,12.02,11.89,11.98,1784052.0,11.95,12.02,11.89,11.98,1784052.0
2020-04-14 14:30:00,11.98,11.98,11.81,11.81,2139059.0,11.98,11.98,11.81,11.81,2139059.0
2020-04-14 15:00:00,11.81,11.88,11.75,11.88,3281650.0,11.81,11.88,11.75,11.88,3281650.0
2020-04-14 15:30:00,11.87,12.0,11.84,11.95,4235946.0,11.87,12.0,11.84,11.95,4235946.0
2020-04-15 09:30:00,12.52,12.69,11.78,11.89,23439968.0,12.52,12.69,11.78,11.89,23439968.0
2020-04-15 10:00:00,11.9,12.06,11.71,12.01,10689216.0,11.9,12.06,11.71,12.01,10689216.0
2020-04-15 10:30:00,12.01,12.03,11.52,11.56,9971683.0,12.01,12.03,11.52,11.56,9971683.0
2020-04-15 11:00:00,11.55,11.8,11.39,11.72,9714546.0,11.55,11.8,11.39,11.72,9714546.0
2020-04-15 11:30:00,11.71,11.79,11.57,11.63,4417932.0,11.71,11.79,11.57,11.63,4417932.0
2020-04-15 12:00:00,11.63,11.79,11.61,11.78,3376199.0,11.63,11.79,11.61,11.78,3376199.0
2020-04-15 12:30:00,11.78,12.1,11.77,12.04,8271899.0,11.78,12.1,11.77,12.04,8271899.0
2020-04-15 13:00:00,12.05,12.38,11.98,12.13,10340852.0,12.05,12.38,11.98,12.13,10340852.0
2020-04-15 13:30:00,12.12,12.18,11.96,12.14,5956859.0,12.12,12.18,11.96,12.14,5956859.0
2020-04-15 14:00:00,12.15,12.29,12.11,12.19,6659118.0,12.15,12.29,12.11,12.19,6659118.0
2020-04-15 14:30:00,12.19,12.34,12.19,12.31,5273792.0,12.19,12.34,12.19,12.31,5273792.0
2020-04-15 15:00:00,12.32,12.35,12.07,12.14,5416627.0,12.32,12.35,12.07,12.14,5416627.0
2020-04-15 15:30:00,12.13,12.3,12.12,12.28,7148963.0,12.13,12.3,12.12,12.28,7148963.0
2020-04-16 09:30:00,11.91,12.03,11.55,11.59,11433976.0,11.91,12.03,11.55,11.59,11433976.0
2020-04-16 10:00:00,11.58,11.67,11.17,11.38,12723247.0,11.58,11.67,11.17,11.38,12723247.0
2020-04-16 10:30:00,11.39,11.44,11.25,11.35,6780086.0,11.39,11.44,11.25,11.35,6780086.0
2020-04-16 11:00:00,11.36,11.48,11.35,11.38,5177377.0,11.36,11.48,11.35,11.38,5177377.0
2020-04-16 11:30:00,11.38,11.45,11.3,11.43,3493670.0,11.38,11.45,11.3,11.43,3493670.0
2020-04-16 12:00:00,11.43,11.48,11.28,11.31,3857073.0,11.43,11.48,11.28,11.31,3857073.0
2020-04-16 12:30:00,11.3,11.31,11.05,11.16,7173997.0,11.3,11.31,11.05,11.16,7173997.0
2020-04-16 13:00:00,11.15,11.25,11.12,11.19,2657160.0,11.15,11.25,11.12,11.19,2657160.0
2020-04-16 13:30:00,11.18,11.19,11.12,11.15,2127213.0,11.18,11.19,11.12,11.15,2127213.0
2020-04-16 14:00:00,11.15,11.25,11.12,11.21,2178752.0,11.15,11.25,11.12,11.21,2178752.0
2020-04-16 14:30:00,11.22,11.25,11.15,11.2,1887938.0,11.22,11.25,11.15,11.2,1887938.0
2020-04-16 15:00:00,11.2,11.2,11.05,11.09,4570333.0,11.2,11.2,11.05,11.09,4570333.0
2020-04-16 15:30:00,11.09,11.15,11.05,11.06,7109287.0,11.09,11.15,11.05,11.06,7109287.0
2020-04-17 09:30:00,11.87,11.95,11.52,11.83,10872572.0,11.87,11.95,11.52,11.83,10872572.0
2020-04-17 10:00:00,11.83,11.88,11.5,11.56,5722184.0,11.83,11.88,11.5,11.56,5722184.0
2020-04-17 10:30:00,11.56,11.6,11.5,11.54,3623292.0,11.56,11.6,11.5,11.54,3623292.0
2020-04-17 11:00:00,11.54,11.67,11.52,11.58,2798185.0,11.54,11.67,11.52,11.58,2798185.0
2020-04-17 11:30:00,11.57,11.63,11.51,11.58,2193208.0,11.57,11.63,11.51,11.58,2193208.0
2020-04-17 12:00:00,11.57,11.63,11.54,11.58,1879614.0,11.57,11.63,11.54,11.58,1879614.0
2020-04-17 12:30:00,11.58,11.74,11.56,11.71,2938093.0,11.58,11.74,11.56,11.71,2938093.0
2020-04-17 13:00:00,11.71,11.87,11.71,11.73,3808168.0,11.71,11.87,11.71,11.73,3808168.0
2020-04-17 13:30:00,11.74,11.8,11.61,11.65,2140806.0,11.74,11.8,11.61,11.65,2140806.0
2020-04-17 14:00:00,11.65,11.67,11.6,11.62,1874555.0,11.65,11.67,11.6,11.62,1874555.0
2020-04-17 14:30:00,11.62,11.71,11.6,11.69,1800281.0,11.62,11.71,11.6,11.69,1800281.0
2020-04-17 15:00:00,11.68,11.69,11.61,11.63,2201652.0,11.68,11.69,11.61,11.63,2201652.0
2020-04-17 15:30:00,11.62,11.67,11.55,11.57,7054385.0,11.62,11.67,11.55,11.57,7054385.0
2020-04-20 09:30:00,11.15,11.3,10.72,11.19,9970794.0,11.15,11.3,10.72,11.19,9970794.0
2020-04-20 10:00:00,11.18,11.33,11.08,11.09,5049597.0,11.18,11.33,11.08,11.09,5049597.0
2020-04-20 10:30:00,11.08,11.22,11.03,11.19,4425541.0,11.08,11.22,11.03,11.19,4425541.0
2020-04-20 11:00:00,11.19,11.31,11.17,11.24,3657318.0,11.19,11.31,11.17,11.24,3657318.0
2020-04-20 11:30:00,11.24,11.35,11.21,11.27,2644937.0,11.24,11.35,11.21,11.27,2644937.0
2020-04-20 12:00:00,11.28,11.3,11.17,11.19,2649227.0,11.28,11.3,11.17,11.19,2649227.0
2020-04-20 12:30:00,11.2,11.28,11.08,11.08,2581368.0,11.2,11.28,11.08,11.08,2581368.0
2020-04-20 13:00:00,11.08,11.12,11.02,11.12,3698983.0,11.08,11.12,11.02,11.12,3698983.0
2020-04-20 13:30:00,11.11,11.12,11.03,11.08,2260621.0,11.11,11.12,11.03,11.08,2260621.0
2020-04-20 14:00:00,11.07,11.1,10.88,10.88,4307358.0,11.07,11.1,10.88,10.88,4307358.0
2020-04-20 14:30:00,10.88,11.02,10.87,10.92,3271141.0,10.88,11.02,10.87,10.92,3271141.0
2020-04-20 15:00:00,10.92,11.03,10.91,11.02,3149533.0,10.92,11.03,10.91,11.02,3149533.0
2020-04-20 15:30:00,11.02,11.08,10.98,11.05,4044183.0,11.02,11.08,10.98,11.05,4044183.0
2020-04-21 09:30:00,10.78,11.22,10.7,11.15,8304052.0,10.78,11.22,10.7,11.15,8304052.0
2020-04-21 10:00:00,11.16,11.19,10.94,11.12,4560327.0,11.16,11.19,10.94,11.12,4560327.0
2020-04-21 10:30:00,11.13,11.14,10.94,10.98,2520143.0,11.13,11.14,10.94,10.98,2520143.0
2020-04-21 11:00:00,10.97,11.05,10.85,10.94,3250971.0,10.97,11.05,10.85,10.94,3250971.0
2020-04-21 11:30:00,10.93,11.01,10.89,10.95,1949815.0,10.93,11.01,10.89,10.95,1949815.0
2020-04-21 12:00:00,10.95,10.96,10.91,10.91,2484446.0,10.95,10.96,10.91,10.91,2484446.0
2020-04-21 12:30:00,10.91,10.92,10.86,10.89,2126239.0,10.91,10.92,10.86,10.89,2126239.0
2020-04-21 13:00:00,10.9,10.91,10.78,10.85,2227150.0,10.9,10.91,10.78,10.85,2227150.0
2020-04-21 13:30:00,10.85,10.86,10.74,10.76,2720914.0,10.85,10.86,10.74,10.76,2720914.0
2020-04-21 14:00:00,10.75,10.93,10.72,10.9,2813415.0,10.75,10.93,10.72,10.9,2813415.0
2020-04-21 14:30:00,10.9,10.94,10.84,10.91,2215628.0,10.9,10.94,10.84,10.91,2215628.0
2020-04-21 15:00:00,10.92,11.06,10.9,11.0,3116701.0,10.92,11.06,10.9,11.0,3116701.0
2020-04-21 15:30:00,11.0,11.04,10.9,10.99,5502672.0,11.0,11.04,10.9,10.99,5502672.0
2020-04-22 09:30:00,11.07,11.13,10.84,10.88,7343795.0,11.07,11.13,10.84,10.88,7343795.0
2020-04-22 10:00:00,10.89,10.93,10.52,10.54,8839647.0,10.89,10.93,10.52,10.54,8839647.0
2020-04-22 10:30:00,10.54,10.6,10.5,10.52,5833307.0,10.54,10.6,10.5,10.52,5833307.0
2020-04-22 11:00:00,10.51,10.53,10.27,10.29,7649792.0,10.51,10.53,10.27,10.29,7649792.0
2020-04-22 11:30:00,10.29,10.49,10.25,10.44,5634821.0,10.29,10.49,10.25,10.44,5634821.0
2020-04-22 12:00:00,10.44,10.51,10.4,10.41,2441316.0,10.44,10.51,10.4,10.41,2441316.0
2020-04-22 12:30:00,10.42,10.43,10.26,10.3,3209696.0,10.42,10.43,10.26,10.3,3209696.0
2020-04-22 13:00:00,10.29,10.32,10.16,10.22,4993281.0,10.29,10.32,10.16,10.22,4993281.0
2020-04-22 13:30:00,10.21,10.24,10.01,10.16,7691502.0,10.21,10.24,10.01,10.16,7691502.0
2020-04-22 14:00:00,10.15,10.29,10.14,10.28,3991719.0,10.15,10.29,10.14,10.28,3991719.0
2020-04-22 14:30:00,10.28,10.28,10.18,10.21,2873863.0,10.28,10.28,10.18,10.21,2873863.0
2020-04-22 15:00:00,10.22,10.38,10.19,10.36,3896555.0,10.22,10.38,10.19,10.36,3896555.0
2020-04-22 15:30:00,10.36,10.36,10.26,10.28,5066047.0,10.36,10.36,10.26,10.28,5066047.0
2020-04-23 09:30:00,10.36,10.56,10.28,10.41,6441570.0,10.36,10.56,10.28,10.41,6441570.0
2020-04-23 10:00:00,10.41,10.55,10.32,10.55,4457128.0,10.41,10.55,10.32,10.55,4457128.0
2020-04-23 10:30:00,10.55,10.67,10.48,10.55,4844301.0,10.55,10.67,10.48,10.55,4844301.0
2020-04-23 11:00:00,10.55,10.63,10.47,10.52,3002956.0,10.55,10.63,10.47,10.52,3002956.0
2020-04-23 11:30:00,10.53,10.57,10.4,10.57,2765656.0,10.53,10.57,10.4,10.57,2765656.0
2020-04-23 12:00:00,10.57,10.64,10.51,10.6,1814515.0,10.57,10.64,10.51,10.6,1814515.0
2020-04-23 12:30:00,10.61,10.67,10.4,10.54,4880705.0,10.61,10.67,10.4,10.54,4880705.0
2020-04-23 13:00:00,10.55,10.61,10.46,10.52,3417492.0,10.55,10.61,10.46,10.52,3417492.0
2020-04-23 13:30:00,10.52,10.55,10.32,10.39,3444326.0,10.52,10.55,10.32,10.39,3444326.0
2020-04-23 14:00:00,10.38,10.44,10.34,10.37,2490807.0,10.38,10.44,10.34,10.37,2490807.0
2020-04-23 14:30:00,10.37,10.38,10.3,10.33,4010165.0,10.37,10.38,10.3,10.33,4010165.0
2020-04-23 15:00:00,10.34,10.35,10.29,10.35,3374359.0,10.34,10.35,10.29,10.35,3374359.0
2020-04-23 15:30:00,10.34,10.35,10.24,10.25,5031608.0,10.34,10.35,10.24,10.25,5031608.0
2020-04-24 09:30:00,10.37,10.48,10.21,10.23,5114974.0,10.37,10.48,10.21,10.23,5114974.0
2020-04-24 10:00:00,10.24,10.35,10.15,10.17,4368176.0,10.24,10.35,10.15,10.17,4368176.0
2020-04-24 10:30:00,10.17,10.2,10.13,10.15,2829154.0,10.17,10.2,10.13,10.15,2829154.0
2020-04-24 11:00:00,10.14,10.16,10.0,10.08,5472516.0,10.14,10.16,10.0,10.08,5472516.0
2020-04-24 11:30:00,10.07,10.1,10.0,10.0,3400646.0,10.07,10.1,10.0,10.0,3400646.0
2020-04-24 12:00:00,10.0,10.05,9.9,9.98,5739202.0,10.0,10.05,9.9,9.98,5739202.0
2020-04-24 12:30:00,9.97,10.5,9.95,10.19,12295991.0,9.97,10.5,9.95,10.19,12295991.0
2020-04-24 13:00:00,10.19,10.25,10.1,10.2,2898117.0,10.19,10.25,10.1,10.2,2898117.0
2020-04-24 13:30:00,10.2,10.35,10.16,10.34,2472672.0,10.2,10.35,10.16,10.34,2472672.0
2020-04-24 14:00:00,10.34,10.48,10.29,10.34,4592286.0,10.34,10.48,10.29,10.34,4592286.0
2020-04-24 14:30:00,10.34,10.5,10.31,10.44,3023911.0,10.34,10.5,10.31,10.44,3023911.0
2020-04-24 15:00:00,10.45,10.49,10.41,10.43,2617957.0,10.45,10.49,10.41,10.43,2617957.0
2020-04-24 15:30:00,10.44,10.5,10.27,10.3,5743876.0,10.44,10.5,10.27,10.3,5743876.0
2020-04-27 09:30:00,10.52,10.53,10.05,10.21,8828461.0,10.52,10.53,10.05,10.21,8828461.0
2020-04-27 10:00:00,10.22,10.31,10.15,10.25,6044228.0,10.22,10.31,10.15,10.25,6044228.0
2020-04-27 10:30:00,10.25,10.3,10.17,10.27,4205443.0,10.25,10.3,10.17,10.27,4205443.0
2020-04-27 11:00:00,10.27,10.36,10.2,10.25,4597216.0,10.27,10.36,10.2,10.25,4597216.0
2020-04-27 11:30:00,10.24,10.29,10.21,10.25,3857300.0,10.24,10.29,10.21,10.25,3857300.0
2020-04-27 12:00:00,10.25,10.28,10.21,10.25,2367905.0,10.25,10.28,10.21,10.25,2367905.0
2020-04-27 12:30:00,10.25,10.39,10.24,10.38,4027858.0,10.25,10.39,10.24,10.38,4027858.0
2020-04-27 13:00:00,10.39,10.39,10.26,10.29,2881300.0,10.39,10.39,10.26,10.29,2881300.0
2020-04-27 13:30:00,10.28,10.3,10.23,10.28,2062479.0,10.28,10.3,10.23,10.28,2062479.0
2020-04-27 14:00:00,10.28,10.3,10.21,10.21,2982743.0,10.28,10.3,10.21,10.21,2982743.0
2020-04-27 14:30:00,10.21,10.24,10.17,10.23,3409392.0,10.21,10.24,10.17,10.23,3409392.0
2020-04-27 15:00:00,10.23,10.25,10.18,10.18,3311547.0,10.23,10.25,10.18,10.18,3311547.0
2020-04-27 15:30:00,10.19,10.19,10.0,10.02,12983762.0,10.19,10.19,10.0,10.02,12983762.0
2020-04-28 09:30:00,10.29,10.88,10.21,10.63,16474462.0,10.29,10.88,10.21,10.63,16474462.0
2020-04-28 10:00:00,10.62,10.78,10.47,10.73,7601794.0,10.62,10.78,10.47,10.73,7601794.0
2020-04-28 10:30:00,10.74,10.86,10.37,10.4,8098193.0,10.74,10.86,10.37,10.4,8098193.0
2020-04-28 11:00:00,10.41,10.6,10.36,10.56,5562835.0,10.41,10.6,10.36,10.56,5562835.0
2020-04-28 11:30:00,10.55,10.71,10.51,10.7,3556917.0,10.55,10.71,10.51,10.7,3556917.0
2020-04-28 12:00:00,10.7,10.94,10.7,10.87,7284380.0,10.7,10.94,10.7,10.87,7284380.0
2020-04-28 12:30:00,10.87,10.95,10.81,10.95,4545342.0,10.87,10.95,10.81,10.95,4545342.0
2020-04-28 13:00:00,10.95,11.24,10.9,11.23,7692214.0,10.95,11.24,10.9,11.23,7692214.0
2020-04-28 13:30:00,11.23,11.23,11.06,11.18,6277663.0,11.23,11.23,11.06,11.18,6277663.0
2020-04-28 14:00:00,11.17,11.61,11.17,11.49,11168875.0,11.17,11.61,11.17,11.49,11168875.0
2020-04-28 14:30:00,11.49,11.63,11.37,11.48,10375739.0,11.49,11.63,11.37,11.48,10375739.0
2020-04-28 15:00:00,11.49,11.53,11.15,11.27,8894870.0,11.49,11.53,11.15,11.27,8894870.0
2020-04-28 15:30:00,11.27,11.39,11.09,11.26,9171772.0,11.27,11.39,11.09,11.26,9171772.0
2020-04-29 09:30:00,12.1,12.86,12.02,12.3,22958231.0,12.1,12.86,12.02,12.3,22958231.0
2020-04-29 10:00:00,12.29,12.54,12.2,12.54,8447577.0,12.29,12.54,12.2,12.54,8447577.0
2020-04-29 10:30:00,12.54,12.7,12.39,12.68,10273828.0,12.54,12.7,12.39,12.68,10273828.0
2020-04-29 11:00:00,12.68,12.75,12.52,12.71,7170678.0,12.68,12.75,12.52,12.71,7170678.0
2020-04-29 11:30:00,12.71,12.72,12.5,12.57,6136033.0,12.71,12.72,12.5,12.57,6136033.0
2020-04-29 12:00:00,12.57,12.7,12.56,12.67,4629703.0,12.57,12.7,12.56,12.67,4629703.0
2020-04-29 12:30:00,12.67,12.8,12.57,12.77,5568748.0,12.67,12.8,12.57,12.77,5568748.0
2020-04-29 13:00:00,12.77,12.89,12.7,12.78,5280353.0,12.77,12.89,12.7,12.78,5280353.0
2020-04-29 13:30:00,12.78,12.8,12.43,12.46,5828363.0,12.78,12.8,12.43,12.46,5828363.0
2020-04-29 14:00:00,12.47,12.57,12.24,12.45,6701097.0,12.47,12.57,12.24,12.45,6701097.0
2020-04-29 14:30:00,12.45,12.54,12.36,12.47,3440214.0,12.45,12.54,12.36,12.47,3440214.0
2020-04-29 15:00:00,12.47,12.5,12.28,12.4,4057270.0,12.47,12.5,12.28,12.4,4057270.0
2020-04-29 15:30:00,12.4,12.61,12.39,12.6,8872803.0,12.4,12.61,12.39,12.6,8872803.0
2020-04-30 09:30:00,11.92,12.49,11.26,12.36,22668944.0,11.92,12.49,11.26,12.36,22668944.0
2020-04-30 10:00:00,12.36,12.59,12.01,12.23,9799437.0,12.36,12.59,12.01,12.23,9799437.0
2020-04-30 10:30:00,12.23,12.3,12.01,12.03,6142917.0,12.23,12.3,12.01,12.03,6142917.0
2020-04-30 11:00:00,12.04,12.1,11.92,11.99,4902523.0,12.04,12.1,11.92,11.99,4902523.0
2020-04-30 11:30:00,11.99,12.0,11.68,11.72,5540468.0,11.99,12.0,11.68,11.72,5540468.0
2020-04-30 12:00:00,11.72,11.87,11.55,11.87,5797299.0,11.72,11.87,11.55,11.87,5797299.0
2020-04-30 12:30:00,11.87,12.2,11.72,12.11,5827385.0,11.87,12.2,11.72,12.11,5827385.0
2020-04-30 13:00:00,12.12,12.25,12.05,12.12,3675514.0,12.12,12.25,12.05,12.12,3675514.0
2020-04-30 13:30:00,12.11,12.15,11.81,11.86,3793235.0,12.11,12.15,11.81,11.86,3793235.0
2020-04-30 14:00:00,11.85,12.01,11.81,11.94,3351073.0,11.85,12.01,11.81,11.94,3351073.0
2020-04-30 14:30:00,11.95,12.04,11.87,11.94,2316337.0,11.95,12.04,11.87,11.94,2316337.0
2020-04-30 15:00:00,11.94,12.09,11.93,12.06,2585353.0,11.94,12.09,11.93,12.06,2585353.0
2020-04-30 15:30:00,12.07,12.12,11.94,12.01,5515763.0,12.07,12.12,11.94,12.01,5515763.0
2020-05-01 09:30:00,11.41,11.66,11.05,11.09,14457684.0,11.41,11.66,11.05,11.09,14457684.0
2020-05-01 10:00:00,11.1,11.22,11.05,11.1,9084844.0,11.1,11.22,11.05,11.1,9084844.0
2020-05-01 10:30:00,11.1,11.25,11.07,11.11,5792331.0,11.1,11.25,11.07,11.11,5792331.0
2020-05-01 11:00:00,11.11,11.12,10.99,11.01,9248441.0,11.11,11.12,10.99,11.01,9248441.0
2020-05-01 11:30:00,11.01,11.03,10.7,10.8,11277927.0,11.01,11.03,10.7,10.8,11277927.0
2020-05-01 12:00:00,10.8,10.96,10.73,10.86,6397741.0,10.8,10.96,10.73,10.86,6397741.0
2020-05-01 12:30:00,10.85,10.89,10.81,10.84,3117285.0,10.85,10.89,10.81,10.84,3117285.0
2020-05-01 13:00:00,10.83,10.9,10.71,10.79,3994530.0,10.83,10.9,10.71,10.79,3994530.0
2020-05-01 13:30:00,10.79,10.79,10.65,10.68,4917705.0,10.79,10.79,10.65,10.68,4917705.0
2020-05-01 14:00:00,10.68,10.8,10.66,10.79,4101451.0,10.68,10.8,10.66,10.79,4101451.0
2020-05-01 14:30:00,10.79,10.86,10.72,10.75,3676739.0,10.79,10.86,10.72,10.75,3676739.0
2020-05-01 15:00:00,10.76,10.77,10.7,10.71,3940460.0,10.76,10.77,10.7,10.71,3940460.0
2020-05-01 15:30:00,10.7,10.71,10.58,10.64,11387743.0,10.7,10.71,10.58,10.64,11387743.0
2020-05-04 09:30:00,9.41,9.95,9.15,9.75,28171826.0,9.41,9.95,9.15,9.75,28171826.0
2020-05-04 10:00:00,9.75,10.17,9.73,9.78,14179891.0,9.75,10.17,9.73,9.78,14179891.0
2020-05-04 10:30:00,9.78,9.79,9.57,9.62,8838260.0,9.78,9.79,9.57,9.62,8838260.0
2020-05-04 11:00:00,9.62,9.64,9.53,9.58,6831525.0,9.62,9.64,9.53,9.58,6831525.0
2020-05-04 11:30:00,9.57,9.69,9.55,9.57,5070410.0,9.57,9.69,9.55,9.57,5070410.0
2020-05-04 12:00:00,9.57,9.61,9.51,9.58,4998249.0,9.57,9.61,9.51,9.58,4998249.0
2020-05-04 12:30:00,9.58,9.65,9.53,9.65,3541639.0,9.58,9.65,9.53,9.65,3541639.0
2020-05-04 13:00:00,9.65,9.65,9.51,9.54,4546573.0,9.65,9.65,9.51,9.54,4546573.0
2020-05-04 13:30:00,9.54,9.57,9.51,9.52,4104225.0,9.54,9.57,9.51,9.52,4104225.0
2020-05-04 14:00:00,9.52,9.57,9.5,9.52,4879218.0,9.52,9.57,9.5,9.52,4879218.0
2020-05-04 14:30:00,9.51,9.73,9.51,9.7,6020178.0,9.51,9.73,9.51,9.7,6020178.0
2020-05-04 15:00:00,9.7,9.88,9.63,9.75,10032553.0,9.7,9.88,9.63,9.75,10032553.0
2020-05-04 15:30:00,9.75,9.83,9.74,9.81,10272442.0,9.75,9.83,9.74,9.81,10272442.0
2020-05-05 09:30:00,10.25,10.38,9.92,10.16,13767041.0,10.25,10.38,9.92,10.16,13767041.0
2020-05-05 10:00:00,10.17,10.2,9.57,9.67,10404188.0,10.17,10.2,9.57,9.67,10404188.0
2020-05-05 10:30:00,9.67,9.78,9.5,9.63,9272573.0,9.67,9.78,9.5,9.63,9272573.0
2020-05-05 11:00:00,9.64,9.76,9.56,9.76,6855684.0,9.64,9.76,9.56,9.76,6855684.0
2020-05-05 11:30:00,9.76,9.93,9.75,9.82,7101752.0,9.76,9.93,9.75,9.82,7101752.0
2020-05-05 12:00:00,9.82,9.89,9.79,9.81,3965823.0,9.82,9.89,9.79,9.81,3965823.0
2020-05-05 12:30:00,9.8,9.86,9.71,9.72,4046711.0,9.8,9.86,9.71,9.72,4046711.0
2020-05-05 13:00:00,9.72,9.77,9.65,9.67,3075613.0,9.72,9.77,9.65,9.67,3075613.0
2020-05-05 13:30:00,9.68,9.72,9.62,9.68,2519663.0,9.68,9.72,9.62,9.68,2519663.0
2020-05-05 14:00:00,9.68,9.68,9.61,9.64,2430749.0,9.68,9.68,9.61,9.64,2430749.0
2020-05-05 14:30:00,9.64,9.68,9.56,9.6,3713969.0,9.64,9.68,9.56,9.6,3713969.0
2020-05-05 15:00:00,9.61,9.61,9.51,9.51,4526809.0,9.61,9.61,9.51,9.51,4526809.0
2020-05-05 15:30:00,9.52,9.59,9.5,9.51,8359476.0,9.52,9.59,9.5,9.51,8359476.0
2020-05-06 09:30:00,9.58,9.73,9.12,9.22,14134907.0,9.58,9.73,9.12,9.22,14134907.0
2020-05-06 10:00:00,9.23,9.32,9.1,9.3,9866035.0,9.23,9.32,9.1,9.3,9866035.0
2020-05-06 10:30:00,9.3,9.38,9.22,9.24,4971909.0,9.3,9.38,9.22,9.24,4971909.0
2020-05-06 11:00:00,9.24,9.29,9.15,9.21,4111610.0,9.24,9.29,9.15,9.21,4111610.0
2020-05-06 11:30:00,9.21,9.22,9.09,9.13,5423888.0,9.21,9.22,9.09,9.13,5423888.0
2020-05-06 12:00:00,9.12,9.2,9.1,9.19,3422478.0,9.12,9.2,9.1,9.19,3422478.0
2020-05-06 12:30:00,9.19,9.35,9.17,9.25,4099629.0,9.19,9.35,9.17,9.25,4099629.0
2020-05-06 13:00:00,9.25,9.28,9.21,9.28,2419209.0,9.25,9.28,9.21,9.28,2419209.0
2020-05-06 13:30:00,9.28,9.38,9.25,9.37,2652657.0,9.28,9.38,9.25,9.37,2652657.0
2020-05-06 14:00:00,9.38,9.38,9.23,9.24,1963391.0,9.38,9.38,9.23,9.24,1963391.0
2020-05-06 14:30:00,9.23,9.3,9.21,9.28,2375615.0,9.23,9.3,9.21,9.28,2375615.0
2020-05-06 15:00:00,9.29,9.3,9.22,9.27,2462284.0,9.29,9.3,9.22,9.27,2462284.0
2020-05-06 15:30:00,9.27,9.3,9.18,9.27,4711196.0,9.27,9.3,9.18,9.27,4711196.0
2020-05-07 09:30:00,9.31,9.62,9.3,9.47,8426151.0,9.31,9.62,9.3,9.47,8426151.0
2020-05-07 10:00:00,9.47,9.59,9.37,9.51,6255959.0,9.47,9.59,9.37,9.51,6255959.0
2020-05-07 10:30:00,9.51,9.73,9.51,9.59,7380353.0,9.51,9.73,9.51,9.59,7380353.0
2020-05-07 11:00:00,9.6,9.72,9.59,9.64,2792365.0,9.6,9.72,9.59,9.64,2792365.0
2020-05-07 11:30:00,9.64,9.68,9.6,9.67,2841060.0,9.64,9.68,9.6,9.67,2841060.0
2020-05-07 12:00:00,9.68,9.78,9.65,9.77,4028840.0,9.68,9.78,9.65,9.77,4028840.0
2020-05-07 12:30:00,9.77,9.8,9.42,9.58,6796904.0,9.77,9.8,9.42,9.58,6796904.0
2020-05-07 13:00:00,9.58,9.59,9.48,9.54,2448838.0,9.58,9.59,9.48,9.54,2448838.0
2020-05-07 13:30:00,9.54,9.64,9.52,9.57,1822161.0,9.54,9.64,9.52,9.57,1822161.0
2020-05-07 14:00:00,9.57,9.61,9.46,9.49,1951941.0,9.57,9.61,9.46,9.49,1951941.0
2020-05-07 14:30:00,9.49,9.49,9.32,9.33,3059308.0,9.49,9.49,9.32,9.33,3059308.0
2020-05-07 15:00:00,9.33,9.45,9.29,9.45,3748672.0,9.33,9.45,9.29,9.45,3748672.0
2020-05-07 15:30:00,9.44,9.54,9.35,9.52,3899117.0,9.44,9.54,9.35,9.52,3899117.0
2020-05-08 09:30:00,9.78,10.12,9.68,9.98,12617780.0,9.78,10.12,9.68,9.98,12617780.0
2020-05-08 10:00:00,9.98,10.03,9.76,9.77,6344078.0,9.98,10.03,9.76,9.77,6344078.0
2020-05-08 10:30:00,9.78,9.85,9.68,9.79,4794134.0,9.78,9.85,9.68,9.79,4794134.0
2020-05-08 11:00:00,9.79,9.95,9.77,9.9,3533699.0,9.79,9.95,9.77,9.9,3533699.0
2020-05-08 11:30:00,9.9,9.92,9.83,9.88,2218880.0,9.9,9.92,9.83,9.88,2218880.0
2020-05-08 12:00:00,9.88,9.91,9.81,9.88,2315482.0,9.88,9.91,9.81,9.88,2315482.0
2020-05-08 12:30:00,9.87,9.93,9.84,9.87,1986565.0,9.87,9.93,9.84,9.87,1986565.0
2020-05-08 13:00:00,9.88,9.93,9.85,9.9,1313017.0,9.88,9.93,9.85,9.9,1313017.0
2020-05-08 13:30:00,9.89,9.92,9.84,9.88,1762864.0,9.89,9.92,9.84,9.88,1762864.0
2020-05-08 14:00:00,9.88,9.98,9.87,9.96,2063986.0,9.88,9.98,9.87,9.96,2063986.0
2020-05-08 14:30:00,9.96,9.99,9.91,9.98,1885959.0,9.96,9.99,9.91,9.98,1885959.0
2020-05-08 15:00:00,9.99,10.08,9.97,10.08,4799428.0,9.99,10.08,9.97,10.08,4799428.0
2020-05-08 15:30:00,10.08,10.15,10.04,10.13,7419886.0,10.08,10.15,10.04,10.13,7419886.0
2020-05-11 09:30:00,9.92,9.92,9.62,9.72,7394301.0,9.92,9.92,9.62,9.72,7394301.0
2020-05-11 10:00:00,9.72,9.78,9.59,9.68,5139240.0,9.72,9.78,9.59,9.68,5139240.0
2020-05-11 10:30:00,9.68,9.79,9.65,9.77,3141613.0,9.68,9.79,9.65,9.77,3141613.0
2020-05-11 11:00:00,9.77,9.85,9.75,9.82,1796302.0,9.77,9.85,9.75,9.82,1796302.0
2020-05-11 11:30:00,9.82,10.0,9.81,9.93,3252071.0,9.82,10.0,9.81,9.93,3252071.0
2020-05-11 12:00:00,9.92,10.25,9.92,10.11,5013375.0,9.92,10.25,9.92,10.11,5013375.0
2020-05-11 12:30:00,10.11,10.22,10.02,10.07,4125651.0,10.11,10.22,10.02,10.07,4125651.0
2020-05-11 13:00:00,10.05,10.11,9.99,10.04,2669619.0,10.05,10.11,9.99,10.04,2669619.0
2020-05-11 13:30:00,10.03,10.06,9.98,10.01,1924230.0,10.03,10.06,9.98,10.01,1924230.0
2020-05-11 14:00:00,10.0,10.02,9.92,9.95,2409147.0,10.0,10.02,9.92,9.95,2409147.0
2020-05-11 14:30:00,9.95,9.99,9.89,9.91,2188505.0,9.95,9.99,9.89,9.91,2188505.0
2020-05-11 15:00:00,9.91,9.95,9.85,9.94,2060577.0,9.91,9.95,9.85,9.94,2060577.0
2020-05-11 15:30:00,9.93,10.07,9.9,10.05,3898247.0,9.93,10.07,9.9,10.05,3898247.0
2020-05-12 09:30:00,10.01,10.2,9.86,10.0,7239063.0,10.01,10.2,9.86,10.0,7239063.0
2020-05-12 10:00:00,10.0,10.02,9.9,9.93,2982917.0,10.0,10.02,9.9,9.93,2982917.0
2020-05-12 10:30:00,9.94,9.96,9.8,9.85,3413889.0,9.94,9.96,9.8,9.85,3413889.0
2020-05-12 11:00:00,9.85,9.86,9.75,9.86,3266840.0,9.85,9.86,9.75,9.86,3266840.0
2020-05-12 11:30:00,9.86,9.88,9.71,9.78,3311561.0,9.86,9.88,9.71,9.78,3311561.0
2020-05-12 12:00:00,9.77,9.78,9.7,9.71,2706299.0,9.77,9.78,9.7,9.71,2706299.0
2020-05-12 12:30:00,9.71,9.78,9.7,9.73,1831229.0,9.71,9.78,9.7,9.73,1831229.0
2020-05-12 13:00:00,9.73,9.73,9.65,9.66,3460886.0,9.73,9.73,9.65,9.66,3460886.0
2020-05-12 13:30:00,9.66,9.7,9.65,9.7,2282794.0,9.66,9.7,9.65,9.7,2282794.0
2020-05-12 14:00:00,9.7,9.7,9.6,9.61,2639063.0,9.7,9.7,9.6,9.61,2639063.0
2020-05-12 14:30:00,9.62,9.7,9.6,9.67,2299731.0,9.62,9.7,9.6,9.67,2299731.0
2020-05-12 15:00:00,9.67,9.75,9.64,9.64,2337229.0,9.67,9.75,9.64,9.64,2337229.0
2020-05-12 15:30:00,9.64,9.67,9.6,9.61,4974175.0,9.64,9.67,9.6,9.61,4974175.0
2020-05-13 09:30:00,9.52,9.53,9.18,9.3,8699493.0,9.52,9.53,9.18,9.3,8699493.0
2020-05-13 10:00:00,9.3,9.43,9.2,9.25,4245946.0,9.3,9.43,9.2,9.25,4245946.0
2020-05-13 10:30:00,9.26,9.31,9.13,9.14,6096139.0,9.26,9.31,9.13,9.14,6096139.0
2020-05-13 11:00:00,9.14,9.17,8.86,8.97,11094966.0,9.14,9.17,8.86,8.97,11094966.0
2020-05-13 11:30:00,8.97,9.02,8.83,9.0,6052412.0,8.97,9.02,8.83,9.0,6052412.0
2020-05-13 12:00:00,8.99,9.11,8.9,9.03,4178377.0,8.99,9.11,8.9,9.03,4178377.0
2020-05-13 12:30:00,9.03,9.1,8.95,9.05,3453683.0,9.03,9.1,8.95,9.05,3453683.0
2020-05-13 13:00:00,9.06,9.27,9.02,9.17,4133103.0,9.06,9.27,9.02,9.17,4133103.0
2020-05-13 13:30:00,9.17,9.19,9.0,9.03,2577140.0,9.17,9.19,9.0,9.03,2577140.0
2020-05-13 14:00:00,9.03,9.1,8.95,9.04,2708112.0,9.03,9.1,8.95,9.04,2708112.0
2020-05-13 14:30:00,9.04,9.15,9.03,9.05,2869696.0,9.04,9.15,9.03,9.05,2869696.0
2020-05-13 15:00:00,9.05,9.1,8.96,8.99,3710274.0,9.05,9.1,8.96,8.99,3710274.0
2020-05-13 15:30:00,8.99,9.11,8.98,9.09,4150855.0,8.99,9.11,8.98,9.09,4150855.0
2020-05-14 09:30:00,8.76,8.88,8.25,8.27,12244708.0,8.76,8.88,8.25,8.27,12244708.0
2020-05-14 10:00:00,8.27,8.58,8.27,8.49,6687133.0,8.27,8.58,8.27,8.49,6687133.0
2020-05-14 10:30:00,8.49,9.1,8.48,8.93,8490588.0,8.49,9.1,8.48,8.93,8490588.0
2020-05-14 11:00:00,8.92,9.19,8.76,8.78,7031842.0,8.92,9.19,8.76,8.78,7031842.0
2020-05-14 11:30:00,8.78,8.9,8.58,8.78,6672842.0,8.78,8.9,8.58,8.78,6672842.0
2020-05-14 12:00:00,8.78,8.88,8.74,8.78,3416336.0,8.78,8.88,8.74,8.78,3416336.0
2020-05-14 12:30:00,8.77,8.98,8.76,8.94,2451071.0,8.77,8.98,8.76,8.94,2451071.0
2020-05-14 13:00:00,8.94,9.03,8.86,9.02,2541614.0,8.94,9.03,8.86,9.02,2541614.0
2020-05-14 13:30:00,9.02,9.04,8.84,8.85,2379281.0,9.02,9.04,8.84,8.85,2379281.0
2020-05-14 14:00:00,8.86,8.95,8.78,8.95,2081756.0,8.86,8.95,8.78,8.95,2081756.0
2020-05-14 14:30:00,8.95,8.98,8.84,8.98,2388541.0,8.95,8.98,8.84,8.98,2388541.0
2020-05-14 15:00:00,8.98,9.09,8.94,9.04,3615643.0,8.98,9.09,8.94,9.04,3615643.0
2020-05-14 15:30:00,9.04,9.18,9.01,9.15,6141767.0,9.04,9.18,9.01,9.15,6141767.0
2020-05-15 09:30:00,8.88,9.22,8.76,9.02,6420795.0,8.88,9.22,8.76,9.02,6420795.0
2020-05-15 10:00:00,9.03,9.32,8.94,9.3,5203243.0,9.03,9.32,8.94,9.3,5203243.0
2020-05-15 10:30:00,9.29,9.36,9.12,9.17,4188227.0,9.29,9.36,9.12,9.17,4188227.0
2020-05-15 11:00:00,9.16,9.17,9.06,9.1,2582549.0,9.16,9.17,9.06,9.1,2582549.0
2020-05-15 11:30:00,9.1,9.15,9.02,9.08,2615046.0,9.1,9.15,9.02,9.08,2615046.0
2020-05-15 12:00:00,9.08,9.2,9.07,9.14,2308283.0,9.08,9.2,9.07,9.14,2308283.0
2020-05-15 12:30:00,9.14,9.23,9.13,9.17,1274568.0,9.14,9.23,9.13,9.17,1274568.0
2020-05-15 13:00:00,9.17,9.19,9.11,9.17,1494200.0,9.17,9.19,9.11,9.17,1494200.0
2020-05-15 13:30:00,9.17,9.25,9.15,9.21,1612212.0,9.17,9.25,9.15,9.21,1612212.0
2020-05-15 14:00:00,9.21,9.26,9.17,9.19,1714863.0,9.21,9.26,9.17,9.19,1714863.0
2020-05-15 14:30:00,9.2,9.2,9.09,9.1,1827056.0,9.2,9.2,9.09,9.1,1827056.0
2020-05-15 15:00:00,9.1,9.12,9.06,9.1,1340036.0,9.1,9.12,9.06,9.1,1340036.0
2020-05-15 15:30:00,9.1,9.12,9.01,9.05,3126670.0,9.1,9.12,9.01,9.05,3126670.0
2020-05-18 09:30:00,9.61,9.79,9.4,9.66,13199854.0,9.61,9.79,9.4,9.66,13199854.0
2020-05-18 10:00:00,9.66,9.69,9.36,9.42,6733049.0,9.66,9.69,9.36,9.42,6733049.0
2020-05-18 10:30:00,9.42,9.67,9.36,9.53,6169086.0,9.42,9.67,9.36,9.53,6169086.0
2020-05-18 11:00:00,9.53,9.79,9.51,9.77,6339867.0,9.53,9.79,9.51,9.77,6339867.0
2020-05-18 11:30:00,9.77,9.85,9.64,9.77,5660599.0,9.77,9.85,9.64,9.77,5660599.0
2020-05-18 12:00:00,9.76,9.82,9.65,9.72,2988783.0,9.76,9.82,9.65,9.72,2988783.0
2020-05-18 12:30:00,9.72,9.81,9.68,9.79,3241191.0,9.72,9.81,9.68,9.79,3241191.0
2020-05-18 13:00:00,9.79,9.94,9.78,9.87,5938613.0,9.79,9.94,9.78,9.87,5938613.0
2020-05-18 13:30:00,9.86,9.89,9.78,9.87,3126695.0,9.86,9.89,9.78,9.87,3126695.0
2020-05-18 14:00:00,9.87,9.88,9.66,9.72,3504786.0,9.87,9.88,9.66,9.72,3504786.0
2020-05-18 14:30:00,9.72,9.85,9.71,9.84,3562095.0,9.72,9.85,9.71,9.84,3562095.0
2020-05-18 15:00:00,9.84,9.86,9.77,9.78,3314344.0,9.84,9.86,9.77,9.78,3314344.0
2020-05-18 15:30:00,9.78,9.9,9.77,9.88,6524522.0,9.78,9.9,9.77,9.88,6524522.0
2020-05-19 09:30:00,10.14,10.19,9.7,9.88,12288039.0,10.14,10.19,9.7,9.88,12288039.0
2020-05-19 10:00:00,9.88,10.03,9.78,9.91,6331810.0,9.88,10.03,9.78,9.91,6331810.0
2020-05-19 10:30:00,9.91,9.94,9.78,9.94,4289479.0,9.91,9.94,9.78,9.94,4289479.0
2020-05-19 11:00:00,9.94,10.09,9.87,10.02,4209935.0,9.94,10.09,9.87,10.02,4209935.0
2020-05-19 11:30:00,10.01,10.13,9.95,9.99,3834105.0,10.01,10.13,9.95,9.99,3834105.0
2020-05-19 12:00:00,9.99,10.05,9.88,9.89,2652210.0,9.99,10.05,9.88,9.89,2652210.0
2020-05-19 12:30:00,9.9,9.94,9.82,9.85,2405729.0,9.9,9.94,9.82,9.85,2405729.0
2020-05-19 13:00:00,9.86,9.89,9.76,9.86,2617188.0,9.86,9.89,9.76,9.86,2617188.0
2020-05-19 13:30:00,9.86,9.97,9.85,9.92,1893594.0,9.86,9.97,9.85,9.92,1893594.0
2020-05-19 14:00:00,9.92,10.0,9.87,9.94,1942329.0,9.92,10.0,9.87,9.94,1942329.0
2020-05-19 14:30:00,9.95,10.03,9.77,9.79,2800968.0,9.95,10.03,9.77,9.79,2800968.0
2020-05-19 15:00:00,9.79,9.97,9.76,9.8,4229222.0,9.79,9.97,9.76,9.8,4229222.0
2020-05-19 15:30:00,9.81,9.81,9.59,9.64,5825370.0,9.81,9.81,9.59,9.64,5825370.0
2020-05-20 09:30:00,9.91,10.06,9.82,10.03,7581390.0,9.91,10.06,9.82,10.03,7581390.0
2020-05-20 10:00:00,10.03,10.14,9.98,10.03,5634664.0,10.03,10.14,9.98,10.03,5634664.0
2020-05-20 10:30:00,10.02,10.1,9.99,10.03,3049091.0,10.02,10.1,9.99,10.03,3049091.0
2020-05-20 11:00:00,10.02,10.02,9.84,9.98,4572616.0,10.02,10.02,9.84,9.98,4572616.0
2020-05-20 11:30:00,9.99,9.99,9.88,9.96,2072767.0,9.99,9.99,9.88,9.96,2072767.0
2020-05-20 12:00:00,9.96,9.96,9.81,9.9,2449063.0,9.96,9.96,9.81,9.9,2449063.0
2020-05-20 12:30:00,9.9,9.92,9.82,9.91,1875025.0,9.9,9.92,9.82,9.91,1875025.0
2020-05-20 13:00:00,9.91,9.91,9.8,9.81,1586180.0,9.91,9.91,9.8,9.81,1586180.0
2020-05-20 13:30:00,9.81,9.82,9.77,9.81,1861795.0,9.81,9.82,9.77,9.81,1861795.0
2020-05-20 14:00:00,9.8,9.87,9.8,9.85,1489041.0,9.8,9.87,9.8,9.85,1489041.0
2020-05-20 14:30:00,9.85,9.95,9.84,9.91,2122328.0,9.85,9.95,9.84,9.91,2122328.0
2020-05-20 15:00:00,9.91,9.92,9.8,9.85,2148677.0,9.91,9.92,9.8,9.85,2148677.0
2020-05-20 15:30:00,9.84,9.88,9.82,9.87,3163290.0,9.84,9.88,9.82,9.87,3163290.0
2020-05-21 09:30:00,9.88,10.12,9.83,10.01,7718928.0,9.88,10.12,9.83,10.01,7718928.0
2020-05-21 10:00:00,10.01,10.15,9.92,10.09,6900905.0,10.01,10.15,9.92,10.09,6900905.0
2020-05-21 10:30:00,10.09,10.09,9.9,10.03,4880218.0,10.09,10.09,9.9,10.03,4880218.0
2020-05-21 11:00:00,10.03,10.04,9.85,9.91,3781604.0,10.03,10.04,9.85,9.91,3781604.0
2020-05-21 11:30:00,9.92,9.99,9.9,9.96,1712894.0,9.92,9.99,9.9,9.96,1712894.0
2020-05-21 12:00:00,9.96,10.03,9.93,9.98,2985593.0,9.96,10.03,9.93,9.98,2985593.0
2020-05-21 12:30:00,9.97,10.01,9.94,9.97,1453223.0,9.97,10.01,9.94,9.97,1453223.0
2020-05-21 13:00:00,9.98,10.0,9.96,9.99,1007647.0,9.98,10.0,9.96,9.99,1007647.0
2020-05-21 13:30:00,10.0,10.0,9.92,9.95,1547440.0,10.0,10.0,9.92,9.95,1547440.0
2020-05-21 14:00:00,9.94,9.98,9.89,9.9,1926826.0,9.94,9.98,9.89,9.9,1926826.0
2020-05-21 14:30:00,9.9,9.91,9.85,9.86,2641426.0,9.9,9.91,9.85,9.86,2641426.0
2020-05-21 15:00:00,9.87,9.92,9.86,9.88,2145834.0,9.87,9.92,9.86,9.88,2145834.0
2020-05-21 15:30:00,9.88,9.91,9.85,9.88,3443468.0,9.88,9.91,9.85,9.88,3443468.0
2020-05-22 09:30:00,10.01,10.12,9.77,9.85,7554507.0,10.01,10.12,9.77,9.85,7554507.0
2020-05-22 10:00:00,9.84,9.85,9.63,9.76,4912723.0,9.84,9.85,9.63,9.76,4912723.0
2020-05-22 10:30:00,9.75,9.81,9.66,9.71,2947777.0,9.75,9.81,9.66,9.71,2947777.0
2020-05-22 11:00:00,9.71,9.78,9.66,9.68,1986175.0,9.71,9.78,9.66,9.68,1986175.0
2020-05-22 11:30:00,9.68,9.75,9.66,9.72,1834991.0,9.68,9.75,9.66,9.72,1834991.0
2020-05-22 12:00:00,9.72,9.74,9.67,9.7,1791797.0,9.72,9.74,9.67,9.7,1791797.0
2020-05-22 12:30:00,9.69,9.74,9.69,9.73,1656657.0,9.69,9.74,9.69,9.73,1656657.0
2020-05-22 13:00:00,9.73,9.76,9.7,9.74,1685856.0,9.73,9.76,9.7,9.74,1685856.0
2020-05-22 13:30:00,9.74,9.82,9.73,9.8,1750489.0,9.74,9.82,9.73,9.8,1750489.0
2020-05-22 14:00:00,9.8,9.84,9.76,9.78,1706245.0,9.8,9.84,9.76,9.78,1706245.0
2020-05-22 14:30:00,9.78,9.79,9.73,9.76,1036600.0,9.78,9.79,9.73,9.76,1036600.0
2020-05-22 15:00:00,9.76,9.78,9.67,9.71,2027935.0,9.76,9.78,9.67,9.71,2027935.0
2020-05-22 15:30:00,9.71,9.76,9.69,9.72,3206741.0,9.71,9.76,9.69,9.72,3206741.0
2020-05-26 09:30:00,10.27,10.75,10.25,10.63,17510426.0,10.27,10.75,10.25,10.63,17510426.0
2020-05-26 10:00:00,10.63,10.72,10.51,10.63,6642775.0,10.63,10.72,10.51,10.63,6642775.0
2020-05-26 10:30:00,10.64,10.89,10.62,10.88,8168518.0,10.64,10.89,10.62,10.88,8168518.0
2020-05-26 11:00:00,10.88,10.96,10.74,10.81,7475535.0,10.88,10.96,10.74,10.81,7475535.0
2020-05-26 11:30:00,10.82,10.91,10.76,10.88,4508187.0,10.82,10.91,10.76,10.88,4508187.0
2020-05-26 12:00:00,10.89,10.99,10.84,10.98,4015153.0,10.89,10.99,10.84,10.98,4015153.0
2020-05-26 12:30:00,10.99,11.12,10.97,11.05,7708970.0,10.99,11.12,10.97,11.05,7708970.0
2020-05-26 13:00:00,11.05,11.27,11.01,11.22,5995929.0,11.05,11.27,11.01,11.22,5995929.0
2020-05-26 13:30:00,11.21,11.28,11.13,11.18,6379467.0,11.21,11.28,11.13,11.18,6379467.0
2020-05-26 14:00:00,11.18,11.26,11.16,11.22,4365782.0,11.18,11.26,11.16,11.22,4365782.0
2020-05-26 14:30:00,11.23,11.23,10.91,11.04,7304542.0,11.23,11.23,10.91,11.04,7304542.0
2020-05-26 15:00:00,11.04,11.18,11.0,11.14,4711886.0,11.04,11.18,11.0,11.14,4711886.0
2020-05-26 15:30:00,11.13,11.2,11.03,11.14,7691689.0,11.13,11.2,11.03,11.14,7691689.0
2020-05-27 09:30:00,12.48,12.55,11.65,11.87,23819670.0,12.48,12.55,11.65,11.87,23819670.0
2020-05-27 10:00:00,11.87,12.05,11.61,11.88,10203260.0,11.87,12.05,11.61,11.88,10203260.0
2020-05-27 10:30:00,11.89,11.89,11.07,11.53,12334486.0,11.89,11.89,11.07,11.53,12334486.0
2020-05-27 11:00:00,11.53,11.79,11.42,11.67,7146388.0,11.53,11.79,11.42,11.67,7146388.0
2020-05-27 11:30:00,11.67,11.87,11.61,11.82,5465214.0,11.67,11.87,11.61,11.82,5465214.0
2020-05-27 12:00:00,11.82,11.87,11.73,11.79,3463882.0,11.82,11.87,11.73,11.79,3463882.0
2020-05-27 12:30:00,11.8,11.84,11.71,11.76,2716801.0,11.8,11.84,11.71,11.76,2716801.0
2020-05-27 13:00:00,11.77,11.85,11.7,11.76,2798395.0,11.77,11.85,11.7,11.76,2798395.0
2020-05-27 13:30:00,11.77,11.82,11.75,11.8,2899937.0,11.77,11.82,11.75,11.8,2899937.0
2020-05-27 14:00:00,11.8,11.91,11.8,11.86,3904073.0,11.8,11.91,11.8,11.86,3904073.0
2020-05-27 14:30:00,11.86,11.9,11.76,11.8,3059098.0,11.86,11.9,11.76,11.8,3059098.0
2020-05-27 15:00:00,11.79,11.82,11.7,11.76,2949218.0,11.79,11.82,11.7,11.76,2949218.0
2020-05-27 15:30:00,11.76,11.99,11.74,11.98,7228192.0,11.76,11.99,11.74,11.98,7228192.0
2020-05-28 09:30:00,11.78,11.83,11.16,11.6,12321807.0,11.78,11.83,11.16,11.6,12321807.0
2020-05-28 10:00:00,11.6,11.6,11.35,11.43,4859842.0,11.6,11.6,11.35,11.43,4859842.0
2020-05-28 10:30:00,11.43,11.47,11.32,11.37,2957926.0,11.43,11.47,11.32,11.37,2957926.0
2020-05-28 11:00:00,11.37,11.46,11.26,11.42,3664944.0,11.37,11.46,11.26,11.42,3664944.0
2020-05-28 11:30:00,11.41,11.5,11.31,11.46,2531720.0,11.41,11.5,11.31,11.46,2531720.0
2020-05-28 12:00:00,11.46,11.57,11.45,11.5,2651339.0,11.46,11.57,11.45,11.5,2651339.0
2020-05-28 12:30:00,11.5,11.51,11.34,11.39,2993495.0,11.5,11.51,11.34,11.39,2993495.0
2020-05-28 13:00:00,11.4,11.41,11.24,11.37,4302081.0,11.4,11.41,11.24,11.37,4302081.0
2020-05-28 13:30:00,11.37,11.37,11.27,11.27,2287391.0,11.37,11.37,11.27,11.27,2287391.0
2020-05-28 14:00:00,11.28,11.31,11.15,11.17,4484521.0,11.28,11.31,11.15,11.17,4484521.0
2020-05-28 14:30:00,11.16,11.18,11.0,11.16,6250041.0,11.16,11.18,11.0,11.16,6250041.0
2020-05-28 15:00:00,11.16,11.23,11.01,11.02,4664740.0,11.16,11.23,11.01,11.02,4664740.0
2020-05-28 15:30:00,11.02,11.08,10.9,10.97,9403228.0,11.02,11.08,10.9,10.97,9403228.0
2020-05-29 09:30:00,10.48,10.87,10.32,10.53,10349293.0,10.48,10.87,10.32,10.53,10349293.0
2020-05-29 10:00:00,10.53,10.74,10.42,10.61,4797429.0,10.53,10.74,10.42,10.61,4797429.0
2020-05-29 10:30:00,10.61,10.63,10.48,10.54,2978211.0,10.61,10.63,10.48,10.54,2978211.0
2020-05-29 11:00:00,10.54,10.63,10.5,10.51,1994567.0,10.54,10.63,10.5,10.51,1994567.0
2020-05-29 11:30:00,10.51,10.59,10.48,10.54,2213358.0,10.51,10.59,10.48,10.54,2213358.0
2020-05-29 12:00:00,10.53,10.56,10.42,10.47,2517708.0,10.53,10.56,10.42,10.47,2517708.0
2020-05-29 12:30:00,10.46,10.53,10.37,10.49,2916301.0,10.46,10.53,10.37,10.49,2916301.0
2020-05-29 13:00:00,10.49,10.58,10.42,10.52,1721822.0,10.49,10.58,10.42,10.52,1721822.0
2020-05-29 13:30:00,10.53,10.56,10.42,10.44,1776406.0,10.53,10.56,10.42,10.44,1776406.0
2020-05-29 14:00:00,10.44,10.6,10.41,10.59,2102782.0,10.44,10.6,10.41,10.59,2102782.0
2020-05-29 14:30:00,10.59,10.69,10.42,10.68,2841621.0,10.59,10.69,10.42,10.68,2841621.0
2020-05-29 15:00:00,10.69,10.83,10.66,10.68,5387157.0,10.69,10.83,10.66,10.68,5387157.0
2020-05-29 15:30:00,10.69,10.71,10.5,10.51,7259106.0,10.69,10.71,10.5,10.51,7259106.0
2020-06-01 09:30:00,10.77,11.19,10.62,11.12,9769694.0,10.77,11.19,10.62,11.12,9769694.0
2020-06-01 10:00:00,11.11,11.33,11.07,11.25,6869491.0,11.11,11.33,11.07,11.25,6869491.0
2020-06-01 10:30:00,11.26,11.33,11.15,11.17,4741788.0,11.26,11.33,11.15,11.17,4741788.0
2020-06-01 11:00:00,11.17,11.2,11.01,11.1,3730830.0,11.17,11.2,11.01,11.1,3730830.0
2020-06-01 11:30:00,11.11,11.19,11.08,11.13,2047546.0,11.11,11.19,11.08,11.13,2047546.0
2020-06-01 12:00:00,11.13,11.22,11.09,11.2,2144510.0,11.13,11.22,11.09,11.2,2144510.0
2020-06-01 12:30:00,11.19,11.32,11.19,11.26,2607529.0,11.19,11.32,11.19,11.26,2607529.0
2020-06-01 13:00:00,11.26,11.27,11.18,11.21,1649139.0,11.26,11.27,11.18,11.21,1649139.0
2020-06-01 13:30:00,11.21,11.23,11.11,11.13,2162562.0,11.21,11.23,11.11,11.13,2162562.0
2020-06-01 14:00:00,11.14,11.15,10.96,10.96,2309713.0,11.14,11.15,10.96,10.96,2309713.0
2020-06-01 14:30:00,10.97,11.11,10.94,11.1,2808394.0,10.97,11.11,10.94,11.1,2808394.0
2020-06-01 15:00:00,11.1,11.11,11.03,11.07,1890872.0,11.1,11.11,11.03,11.07,1890872.0
2020-06-01 15:30:00,11.07,11.14,11.06,11.11,3328925.0,11.07,11.14,11.06,11.11,3328925.0
2020-06-02 09:30:00,11.39,11.64,11.26,11.37,9841001.0,11.39,11.64,11.26,11.37,9841001.0
2020-06-02 10:00:00,11.37,11.42,11.2,11.28,5162029.0,11.37,11.42,11.2,11.28,5162029.0
2020-06-02 10:30:00,11.28,11.29,10.97,11.11,7153287.0,11.28,11.29,10.97,11.11,7153287.0
2020-06-02 11:00:00,11.12,11.18,11.02,11.16,3289291.0,11.12,11.18,11.02,11.16,3289291.0
2020-06-02 11:30:00,11.15,11.3,11.13,11.21,3361815.0,11.15,11.3,11.13,11.21,3361815.0
2020-06-02 12:00:00,11.21,11.3,11.18,11.29,2100645.0,11.21,11.3,11.18,11.29,2100645.0
2020-06-02 12:30:00,11.29,11.35,11.25,11.29,2008596.0,11.29,11.35,11.25,11.29,2008596.0
2020-06-02 13:00:00,11.29,11.33,11.26,11.29,1373069.0,11.29,11.33,11.26,11.29,1373069.0
2020-06-02 13:30:00,11.29,11.3,11.18,11.23,1377843.0,11.29,11.3,11.18,11.23,1377843.0
2020-06-02 14:00:00,11.23,11.25,11.17,11.18,1601121.0,11.23,11.25,11.17,11.18,1601121.0
2020-06-02 14:30:00,11.18,11.22,11.11,11.21,1934090.0,11.18,11.22,11.11,11.21,1934090.0
2020-06-02 15:00:00,11.21,11.23,11.13,11.18,1771706.0,11.21,11.23,11.13,11.18,1771706.0
2020-06-02 15:30:00,11.18,11.21,11.15,11.2,3664346.0,11.18,11.21,11.15,11.2,3664346.0
2020-06-03 09:30:00,11.55,11.78,11.44,11.73,12649290.0,11.55,11.78,11.44,11.73,12649290.0
2020-06-03 10:00:00,11.74,11.85,11.66,11.78,8622309.0,11.74,11.85,11.66,11.78,8622309.0
2020-06-03 10:30:00,11.78,11.88,11.74,11.85,5856307.0,11.78,11.88,11.74,11.85,5856307.0
2020-06-03 11:00:00,11.85,12.15,11.84,12.06,10695159.0,11.85,12.15,11.84,12.06,10695159.0
2020-06-03 11:30:00,12.06,12.2,11.88,11.99,8683721.0,12.06,12.2,11.88,11.99,8683721.0
2020-06-03 12:00:00,12.0,12.02,11.75,11.89,5997024.0,12.0,12.02,11.75,11.89,5997024.0
2020-06-03 12:30:00,11.89,11.96,11.84,11.91,3911486.0,11.89,11.96,11.84,11.91,3911486.0
2020-06-03 13:00:00,11.92,12.01,11.91,11.92,3432881.0,11.92,12.01,11.91,11.92,3432881.0
2020-06-03 13:30:00,11.93,11.96,11.88,11.92,2331410.0,11.93,11.96,11.88,11.92,2331410.0
2020-06-03 14:00:00,11.93,11.94,11.86,11.91,3297801.0,11.93,11.94,11.86,11.91,3297801.0
2020-06-03 14:30:00,11.92,12.0,11.83,11.86,5059844.0,11.92,12.0,11.83,11.86,5059844.0
2020-06-03 15:00:00,11.86,11.88,11.8,11.86,3581425.0,11.86,11.88,11.8,11.86,3581425.0
2020-06-03 15:30:00,11.85,11.95,11.8,11.85,6262092.0,11.85,11.95,11.8,11.85,6262092.0
2020-06-04 09:30:00,12.86,13.31,12.63,13.17,31077979.0,12.86,13.31,12.63,13.17,31077979.0
2020-06-04 10:00:00,13.17,14.64,13.14,14.53,33871225.0,13.17,14.64,13.14,14.53,33871225.0
2020-06-04 10:30:00,14.52,15.45,14.16,15.07,49196709.0,14.52,15.45,14.16,15.07,49196709.0
2020-06-04 11:00:00,15.07,15.09,14.37,14.75,21894519.0,15.07,15.09,14.37,14.75,21894519.0
2020-06-04 11:30:00,14.74,14.86,14.61,14.79,11723591.0,14.74,14.86,14.61,14.79,11723591.0
2020-06-04 12:00:00,14.79,14.99,14.71,14.89,11779489.0,14.79,14.99,14.71,14.89,11779489.0
2020-06-04 12:30:00,14.9,14.9,14.58,14.8,8402827.0,14.9,14.9,14.58,14.8,8402827.0
2020-06-04 13:00:00,14.79,15.29,14.76,14.98,13102005.0,14.79,15.29,14.76,14.98,13102005.0
2020-06-04 13:30:00,14.99,15.57,14.97,15.46,13953948.0,14.99,15.57,14.97,15.46,13953948.0
2020-06-04 14:00:00,15.46,16.55,15.46,16.48,32272220.0,15.46,16.55,15.46,16.48,32272220.0
2020-06-04 14:30:00,16.48,18.18,16.26,16.74,63124399.0,16.48,18.18,16.26,16.74,63124399.0
2020-06-04 15:00:00,16.74,17.07,15.76,16.78,43647831.0,16.74,17.07,15.76,16.78,43647831.0
2020-06-04 15:30:00,16.77,17.22,16.3,16.73,36243456.0,16.77,17.22,16.3,16.73,36243456.0
2020-06-05 09:30:00,21.27,22.8,20.01,20.36,87122566.0,21.27,22.8,20.01,20.36,87122566.0
2020-06-05 10:00:00,20.36,21.74,20.01,20.34,46243130.0,20.36,21.74,20.01,20.34,46243130.0
2020-06-05 10:30:00,20.33,20.84,19.51,20.3,34297103.0,20.33,20.84,19.51,20.3,34297103.0
2020-06-05 11:00:00,20.31,20.49,19.77,20.33,19246982.0,20.31,20.49,19.77,20.33,19246982.0
2020-06-05 11:30:00,20.34,20.38,18.91,19.47,28803242.0,20.34,20.38,18.91,19.47,28803242.0
2020-06-05 12:00:00,19.47,19.55,18.25,19.12,29417131.0,19.47,19.55,18.25,19.12,29417131.0
2020-06-05 12:30:00,19.13,19.84,19.09,19.62,20473721.0,19.13,19.84,19.09,19.62,20473721.0
2020-06-05 13:00:00,19.61,19.75,18.82,19.02,15430614.0,19.61,19.75,18.82,19.02,15430614.0
2020-06-05 13:30:00,19.02,19.11,18.55,18.68,14599847.0,19.02,19.11,18.55,18.68,14599847.0
2020-06-05 14:00:00,18.69,18.86,18.02,18.35,16961239.0,18.69,18.86,18.02,18.35,16961239.0
2020-06-05 14:30:00,18.36,18.88,18.32,18.53,17201750.0,18.36,18.88,18.32,18.53,17201750.0
2020-06-05 15:00:00,18.54,18.7,18.16,18.34,13267353.0,18.54,18.7,18.16,18.34,13267353.0
2020-06-05 15:30:00,18.34,18.65,17.8,18.59,21419721.0,18.34,18.65,17.8,18.59,21419721.0
2020-06-08 09:30:00,19.86,20.22,19.13,20.21,35772355.0,19.86,20.22,19.13,20.21,35772355.0
2020-06-08 10:00:00,20.22,20.33,19.61,19.69,19624156.0,20.22,20.33,19.61,19.69,19624156.0
2020-06-08 10:30:00,19.7,20.04,19.31,19.78,15718778.0,19.7,20.04,19.31,19.78,15718778.0
2020-06-08 11:00:00,19.77,19.9,19.53,19.64,7905757.0,19.77,19.9,19.53,19.64,7905757.0
2020-06-08 11:30:00,19.64,19.74,19.43,19.58,6973807.0,19.64,19.74,19.43,19.58,6973807.0
2020-06-08 12:00:00,19.59,19.78,19.36,19.55,8151459.0,19.59,19.78,19.36,19.55,8151459.0
2020-06-08 12:30:00,19.55,19.77,19.44,19.73,5712635.0,19.55,19.77,19.44,19.73,5712635.0
2020-06-08 13:00:00,19.73,20.1,19.63,19.76,11306280.0,19.73,20.1,19.63,19.76,11306280.0
2020-06-08 13:30:00,19.76,19.85,19.61,19.82,5826781.0,19.76,19.85,19.61,19.82,5826781.0
2020-06-08 14:00:00,19.82,19.92,19.7,19.72,5662771.0,19.82,19.92,19.7,19.72,5662771.0
2020-06-08 14:30:00,19.73,19.9,19.68,19.88,5682991.0,19.73,19.9,19.68,19.88,5682991.0
2020-06-08 15:00:00,19.88,20.11,19.76,20.02,8004767.0,19.88,20.11,19.76,20.02,8004767.0
2020-06-08 15:30:00,20.01,20.36,19.99,20.3,14648885.0,20.01,20.36,19.99,20.3,14648885.0
2020-06-09 09:30:00,18.45,18.97,17.68,18.33,23284023.0,18.45,18.97,17.68,18.33,23284023.0
2020-06-09 10:00:00,18.32,18.34,17.61,17.99,16299991.0,18.32,18.34,17.61,17.99,16299991.0
2020-06-09 10:30:00,18.0,18.6,17.9,18.36,10261412.0,18.0,18.6,17.9,18.36,10261412.0
2020-06-09 11:00:00,18.36,18.5,18.23,18.3,5847631.0,18.36,18.5,18.23,18.3,5847631.0
2020-06-09 11:30:00,18.3,18.35,18.05,18.06,4537983.0,18.3,18.35,18.05,18.06,4537983.0
2020-06-09 12:00:00,18.05,18.35,18.0,18.25,5179463.0,18.05,18.35,18.0,18.25,5179463.0
2020-06-09 12:30:00,18.25,18.38,18.18,18.37,3646947.0,18.25,18.38,18.18,18.37,3646947.0
2020-06-09 13:00:00,18.36,18.57,18.23,18.4,5864106.0,18.36,18.57,18.23,18.4,5864106.0
2020-06-09 13:30:00,18.4,18.5,18.3,18.47,3225015.0,18.4,18.5,18.3,18.47,3225015.0
2020-06-09 14:00:00,18.47,18.48,18.18,18.27,3037121.0,18.47,18.48,18.18,18.27,3037121.0
2020-06-09 14:30:00,18.27,18.3,18.1,18.28,3470306.0,18.27,18.3,18.1,18.28,3470306.0
2020-06-09 15:00:00,18.29,18.58,18.24,18.53,4702368.0,18.29,18.58,18.24,18.53,4702368.0
2020-06-09 15:30:00,18.54,18.55,18.35,18.52,6899416.0,18.54,18.55,18.35,18.52,6899416.0
2020-06-10 09:30:00,17.7,17.9,16.64,17.04,24109348.0,17.7,17.9,16.64,17.04,24109348.0
2020-06-10 10:00:00,17.05,17.14,15.92,16.17,21577132.0,17.05,17.14,15.92,16.17,21577132.0
2020-06-10 10:30:00,16.17,16.82,16.1,16.63,12699365.0,16.17,16.82,16.1,16.63,12699365.0
2020-06-10 11:00:00,16.62,17.22,16.54,17.2,9589489.0,16.62,17.22,16.54,17.2,9589489.0
2020-06-10 11:30:00,17.2,17.76,17.11,17.76,12176209.0,17.2,17.76,17.11,17.76,12176209.0
2020-06-10 12:00:00,17.76,17.98,17.14,17.2,14351812.0,17.76,17.98,17.14,17.2,14351812.0
2020-06-10 12:30:00,17.2,17.49,17.01,17.42,7531317.0,17.2,17.49,17.01,17.42,7531317.0
2020-06-10 13:00:00,17.41,17.46,17.17,17.29,4319126.0,17.41,17.46,17.17,17.29,4319126.0
2020-06-10 13:30:00,17.29,17.66,17.28,17.58,4413564.0,17.29,17.66,17.28,17.58,4413564.0
2020-06-10 14:00:00,17.57,18.16,17.35,17.89,12691060.0,17.57,18.16,17.35,17.89,12691060.0
2020-06-10 14:30:00,17.89,17.9,16.9,17.04,13560474.0,17.89,17.9,16.9,17.04,13560474.0
2020-06-10 15:00:00,17.04,17.4,16.94,17.39,6613909.0,17.04,17.4,16.94,17.39,6613909.0
2020-06-10 15:30:00,17.39,17.47,17.0,17.02,8320789.0,17.39,17.47,17.0,17.02,8320789.0
2020-06-11 09:30:00,14.6,15.68,14.3,15.37,26890419.0,14.6,15.68,14.3,15.37,26890419.0
2020-06-11 10:00:00,15.37,15.62,15.17,15.3,10975148.0,15.37,15.62,15.17,15.3,10975148.0
2020-06-11 10:30:00,15.3,15.45,15.0,15.0,7803345.0,15.3,15.45,15.0,15.0,7803345.0
2020-06-11 11:00:00,15.0,15.21,14.85,15.0,8126071.0,15.0,15.21,14.85,15.0,8126071.0
2020-06-11 11:30:00,15.0,15.07,14.86,14.96,4574590.0,15.0,15.07,14.86,14.96,4574590.0
2020-06-11 12:00:00,14.96,14.96,14.5,14.55,8073738.0,14.96,14.96,14.5,14.55,8073738.0
2020-06-11 12:30:00,14.55,14.78,14.54,14.65,6082849.0,14.55,14.78,14.54,14.65,6082849.0
2020-06-11 13:00:00,14.64,15.05,14.64,14.97,6732487.0,14.64,15.05,14.64,14.97,6732487.0
2020-06-11 13:30:00,14.97,15.04,14.69,14.89,4916468.0,14.97,15.04,14.69,14.89,4916468.0
2020-06-11 14:00:00,14.9,14.91,14.7,14.77,3207416.0,14.9,14.91,14.7,14.77,3207416.0
2020-06-11 14:30:00,14.76,14.78,14.43,14.49,5634857.0,14.76,14.78,14.43,14.49,5634857.0
2020-06-11 15:00:00,14.49,14.57,14.07,14.2,8806282.0,14.49,14.57,14.07,14.2,8806282.0
2020-06-11 15:30:00,14.2,14.49,14.11,14.38,8532462.0,14.2,14.49,14.11,14.38,8532462.0
2020-06-12 09:30:00,16.76,17.31,16.15,16.85,28950657.0,16.76,17.31,16.15,16.85,28950657.0
2020-06-12 10:00:00,16.85,17.23,16.83,16.85,17871442.0,16.85,17.23,16.83,16.85,17871442.0
2020-06-12 10:30:00,16.85,16.92,16.14,16.2,14087672.0,16.85,16.92,16.14,16.2,14087672.0
2020-06-12 11:00:00,16.2,16.46,15.67,16.04,16386095.0,16.2,16.46,15.67,16.04,16386095.0
2020-06-12 11:30:00,16.05,16.73,15.91,16.73,10235155.0,16.05,16.73,15.91,16.73,10235155.0
2020-06-12 12:00:00,16.72,16.77,16.41,16.54,8301453.0,16.72,16.77,16.41,16.54,8301453.0
2020-06-12 12:30:00,16.53,16.58,16.33,16.51,5093008.0,16.53,16.58,16.33,16.51,5093008.0
2020-06-12 13:00:00,16.52,16.7,16.42,16.58,4367609.0,16.52,16.7,16.42,16.58,4367609.0
2020-06-12 13:30:00,16.58,16.6,15.91,16.09,9018524.0,16.58,16.6,15.91,16.09,9018524.0
2020-06-12 14:00:00,16.1,16.45,16.05,16.37,5536130.0,16.1,16.45,16.05,16.37,5536130.0
2020-06-12 14:30:00,16.38,16.53,16.24,16.44,5424149.0,16.38,16.53,16.24,16.44,5424149.0
2020-06-12 15:00:00,16.45,16.65,16.32,16.48,8157832.0,16.45,16.65,16.32,16.48,8157832.0
2020-06-12 15:30:00,16.47,16.85,16.45,16.74,11921026.0,16.47,16.85,16.45,16.74,11921026.0
2020-06-15 09:30:00,15.29,15.97,15.08,15.64,16278817.0,15.29,15.97,15.08,15.64,16278817.0
2020-06-15 10:00:00,15.65,16.04,15.55,15.64,10319095.0,15.65,16.04,15.55,15.64,10319095.0
2020-06-15 10:30:00,15.63,15.99,15.58,15.91,8280397.0,15.63,15.99,15.58,15.91,8280397.0
2020-06-15 11:00:00,15.92,16.24,15.91,15.98,9398179.0,15.92,16.24,15.91,15.98,9398179.0
2020-06-15 11:30:00,15.97,16.03,15.82,15.95,4994166.0,15.97,16.03,15.82,15.95,4994166.0
2020-06-15 12:00:00,15.95,16.31,15.91,16.23,5604640.0,15.95,16.31,15.91,16.23,5604640.0
2020-06-15 12:30:00,16.23,16.85,16.08,16.82,7457657.0,16.23,16.85,16.08,16.82,7457657.0
2020-06-15 13:00:00,16.82,17.17,16.66,16.75,12692341.0,16.82,17.17,16.66,16.75,12692341.0
2020-06-15 13:30:00,16.75,16.83,16.42,16.53,7158421.0,16.75,16.83,16.42,16.53,7158421.0
2020-06-15 14:00:00,16.53,17.03,16.52,16.76,9329537.0,16.53,17.03,16.52,16.76,9329537.0
2020-06-15 14:30:00,16.77,16.8,16.55,16.57,5715540.0,16.77,16.8,16.55,16.57,5715540.0
2020-06-15 15:00:00,16.58,16.93,16.57,16.73,7089200.0,16.58,16.93,16.57,16.73,7089200.0
2020-06-15 15:30:00,16.73,16.78,16.45,16.72,8557428.0,16.73,16.78,16.45,16.72,8557428.0
2020-06-16 09:30:00,18.39,18.44,17.54,17.84,23490735.0,18.39,18.44,17.54,17.84,23490735.0
2020-06-16 10:00:00,17.83,18.14,17.57,17.69,13318735.0,17.83,18.14,17.57,17.69,13318735.0
2020-06-16 10:30:00,17.69,17.74,16.81,16.83,16573453.0,17.69,17.74,16.81,16.83,16573453.0
2020-06-16 11:00:00,16.83,17.34,16.55,17.11,14343151.0,16.83,17.34,16.55,17.11,14343151.0
2020-06-16 11:30:00,17.11,17.31,16.93,17.04,7932563.0,17.11,17.31,16.93,17.04,7932563.0
2020-06-16 12:00:00,17.04,17.17,16.91,17.05,5998963.0,17.04,17.17,16.91,17.05,5998963.0
2020-06-16 12:30:00,17.04,17.25,17.01,17.09,5963682.0,17.04,17.25,17.01,17.09,5963682.0
2020-06-16 13:00:00,17.08,17.18,17.04,17.06,3911837.0,17.08,17.18,17.04,17.06,3911837.0
2020-06-16 13:30:00,17.06,17.08,16.87,16.97,4020203.0,17.06,17.08,16.87,16.97,4020203.0
2020-06-16 14:00:00,16.96,17.15,16.95,17.09,4104046.0,16.96,17.15,16.95,17.09,4104046.0
2020-06-16 14:30:00,17.09,17.14,16.96,17.05,2656270.0,17.09,17.14,16.96,17.05,2656270.0
2020-06-16 15:00:00,17.04,17.05,16.77,16.92,4911134.0,17.04,17.05,16.77,16.92,4911134.0
2020-06-16 15:30:00,16.91,17.11,16.88,17.04,6655541.0,16.91,17.11,16.88,17.04,6655541.0
2020-06-17 09:30:00,16.75,17.04,16.29,16.41,11895095.0,16.75,17.04,16.29,16.41,11895095.0
2020-06-17 10:00:00,16.4,16.49,16.15,16.25,9091772.0,16.4,16.49,16.15,16.25,9091772.0
2020-06-17 10:30:00,16.25,16.68,16.2,16.54,5883357.0,16.25,16.68,16.2,16.54,5883357.0
2020-06-17 11:00:00,16.54,16.6,16.37,16.42,3654263.0,16.54,16.6,16.37,16.42,3654263.0
2020-06-17 11:30:00,16.42,16.58,16.35,16.51,3131736.0,16.42,16.58,16.35,16.51,3131736.0
2020-06-17 12:00:00,16.52,16.59,16.46,16.48,2526022.0,16.52,16.59,16.46,16.48,2526022.0
2020-06-17 12:30:00,16.48,16.59,16.46,16.55,1978198.0,16.48,16.59,16.46,16.55,1978198.0
2020-06-17 13:00:00,16.56,16.88,16.54,16.82,4294520.0,16.56,16.88,16.54,16.82,4294520.0
2020-06-17 13:30:00,16.81,16.93,16.76,16.8,3983139.0,16.81,16.93,16.76,16.8,3983139.0
2020-06-17 14:00:00,16.79,16.9,16.73,16.8,2754913.0,16.79,16.9,16.73,16.8,2754913.0
2020-06-17 14:30:00,16.8,17.05,16.76,16.91,4119749.0,16.8,17.05,16.76,16.91,4119749.0
2020-06-17 15:00:00,16.91,17.04,16.77,16.85,4346095.0,16.91,17.04,16.77,16.85,4346095.0
2020-06-17 15:30:00,16.85,17.01,16.75,16.98,7556398.0,16.85,17.01,16.75,16.98,7556398.0
2020-06-18 09:30:00,16.39,16.84,16.28,16.52,9330102.0,16.39,16.84,16.28,16.52,9330102.0
2020-06-18 10:00:00,16.52,17.07,16.52,16.96,9050626.0,16.52,17.07,16.52,16.96,9050626.0
2020-06-18 10:30:00,16.97,17.07,16.68,16.77,7275836.0,16.97,17.07,16.68,16.77,7275836.0
2020-06-18 11:00:00,16.77,16.77,16.48,16.57,6308261.0,16.77,16.77,16.48,16.57,6308261.0
2020-06-18 11:30:00,16.57,16.66,16.48,16.51,3095481.0,16.57,16.66,16.48,16.51,3095481.0
2020-06-18 12:00:00,16.51,16.68,16.41,16.64,3868907.0,16.51,16.68,16.41,16.64,3868907.0
2020-06-18 12:30:00,16.64,16.66,16.48,16.53,2129432.0,16.64,16.66,16.48,16.53,2129432.0
2020-06-18 13:00:00,16.53,16.6,16.5,16.57,1694826.0,16.53,16.6,16.5,16.57,1694826.0
2020-06-18 13:30:00,16.56,16.59,16.5,16.57,1696349.0,16.56,16.59,16.5,16.57,1696349.0
2020-06-18 14:00:00,16.57,16.59,16.46,16.54,2285647.0,16.57,16.59,16.46,16.54,2285647.0
2020-06-18 14:30:00,16.53,16.62,16.4,16.41,2826960.0,16.53,16.62,16.4,16.41,2826960.0
2020-06-18 15:00:00,16.42,16.44,16.35,16.42,3446187.0,16.42,16.44,16.35,16.42,3446187.0
2020-06-18 15:30:00,16.42,16.5,16.37,16.49,5876708.0,16.42,16.5,16.37,16.49,5876708.0
2020-06-19 09:30:00,16.89,16.94,16.51,16.57,10731789.0,16.89,16.94,16.51,16.57,10731789.0
2020-06-19 10:00:00,16.58,16.69,16.46,16.55,5275170.0,16.58,16.69,16.46,16.55,5275170.0
2020-06-19 10:30:00,16.55,16.58,16.35,16.46,5190409.0,16.55,16.58,16.35,16.46,5190409.0
2020-06-19 11:00:00,16.47,16.84,16.44,16.69,6806812.0,16.47,16.84,16.44,16.69,6806812.0
2020-06-19 11:30:00,16.68,16.73,16.51,16.57,3318434.0,16.68,16.73,16.51,16.57,3318434.0
2020-06-19 12:00:00,16.57,16.58,15.94,16.13,8077903.0,16.57,16.58,15.94,16.13,8077903.0
2020-06-19 12:30:00,16.12,16.28,16.02,16.26,4731496.0,16.12,16.28,16.02,16.26,4731496.0
2020-06-19 13:00:00,16.26,16.26,15.83,15.96,5479856.0,16.26,16.26,15.83,15.96,5479856.0
2020-06-19 13:30:00,15.96,16.09,15.67,15.68,7710951.0,15.96,16.09,15.67,15.68,7710951.0
2020-06-19 14:00:00,15.67,15.83,15.41,15.77,8361535.0,15.67,15.83,15.41,15.77,8361535.0
2020-06-19 14:30:00,15.77,15.99,15.73,15.98,4662191.0,15.77,15.99,15.73,15.98,4662191.0
2020-06-19 15:00:00,15.98,16.06,15.82,15.92,4656778.0,15.98,16.06,15.82,15.92,4656778.0
2020-06-19 15:30:00,15.92,16.01,15.85,16.0,6285185.0,15.92,16.01,15.85,16.0,6285185.0
2020-06-22 09:30:00,14.9,15.52,14.8,15.23,19962715.0,14.9,15.52,14.8,15.23,19962715.0
2020-06-22 10:00:00,15.24,15.33,15.0,15.12,8260018.0,15.24,15.33,15.0,15.12,8260018.0
2020-06-22 10:30:00,15.13,15.26,14.9,14.93,7759063.0,15.13,15.26,14.9,14.93,7759063.0
2020-06-22 11:00:00,14.93,15.05,14.82,14.86,6488337.0,14.93,15.05,14.82,14.86,6488337.0
2020-06-22 11:30:00,14.86,14.87,14.75,14.84,6085417.0,14.86,14.87,14.75,14.84,6085417.0
2020-06-22 12:00:00,14.84,15.08,14.83,14.89,7740202.0,14.84,15.08,14.83,14.89,7740202.0
2020-06-22 12:30:00,14.88,15.05,14.81,15.0,5081276.0,14.88,15.05,14.81,15.0,5081276.0
2020-06-22 13:00:00,14.99,15.25,14.98,15.14,7973523.0,14.99,15.25,14.98,15.14,7973523.0
2020-06-22 13:30:00,15.14,15.18,14.96,15.0,4954194.0,15.14,15.18,14.96,15.0,4954194.0
2020-06-22 14:00:00,14.99,15.0,14.84,14.91,5259111.0,14.99,15.0,14.84,14.91,5259111.0
2020-06-22 14:30:00,14.9,15.14,14.9,15.11,4983603.0,14.9,15.14,14.9,15.11,4983603.0
2020-06-22 15:00:00,15.11,15.12,14.78,14.84,6499809.0,15.11,15.12,14.78,14.84,6499809.0
2020-06-22 15:30:00,14.84,14.95,14.72,14.92,12768258.0,14.84,14.95,14.72,14.92,12768258.0
2020-06-23 09:30:00,13.75,14.29,13.72,14.03,46121483.0,13.75,14.29,13.72,14.03,46121483.0
2020-06-23 10:00:00,14.04,14.1,13.83,13.88,16251096.0,14.04,14.1,13.83,13.88,16251096.0
2020-06-23 10:30:00,13.89,13.97,13.71,13.86,12711830.0,13.89,13.97,13.71,13.86,12711830.0
2020-06-23 11:00:00,13.86,14.0,13.8,13.81,6898733.0,13.86,14.0,13.8,13.81,6898733.0
2020-06-23 11:30:00,13.81,13.89,13.71,13.82,9450148.0,13.81,13.89,13.71,13.82,9450148.0
2020-06-23 12:00:00,13.82,13.94,13.77,13.81,6760227.0,13.82,13.94,13.77,13.81,6760227.0
2020-06-23 12:30:00,13.82,13.88,13.77,13.81,5504927.0,13.82,13.88,13.77,13.81,5504927.0
2020-06-23 13:00:00,13.8,13.87,13.78,13.84,5450451.0,13.8,13.87,13.78,13.84,5450451.0
2020-06-23 13:30:00,13.83,13.87,13.72,13.8,6291432.0,13.83,13.87,13.72,13.8,6291432.0
2020-06-23 14:00:00,13.79,13.83,13.75,13.83,6314227.0,13.79,13.83,13.75,13.83,6314227.0
2020-06-23 14:30:00,13.83,14.06,13.82,13.99,12171744.0,13.83,14.06,13.82,13.99,12171744.0
2020-06-23 15:00:00,14.0,14.2,13.96,14.12,11322639.0,14.0,14.2,13.96,14.12,11322639.0
2020-06-23 15:30:00,14.12,14.18,13.88,13.99,14413794.0,14.12,14.18,13.88,13.99,14413794.0
2020-06-24 09:30:00,13.6,13.9,13.28,13.3,19023585.0,13.6,13.9,13.28,13.3,19023585.0
2020-06-24 10:00:00,13.29,13.61,13.29,13.6,9148274.0,13.29,13.61,13.29,13.6,9148274.0
2020-06-24 10:30:00,13.6,13.65,13.37,13.48,8610414.0,13.6,13.65,13.37,13.48,8610414.0
2020-06-24 11:00:00,13.48,13.6,13.31,13.39,7055195.0,13.48,13.6,13.31,13.39,7055195.0
2020-06-24 11:30:00,13.39,13.42,12.83,13.08,15857202.0,13.39,13.42,12.83,13.08,15857202.0
2020-06-24 12:00:00,13.08,13.16,12.84,13.04,8696095.0,13.08,13.16,12.84,13.04,8696095.0
2020-06-24 12:30:00,13.04,13.29,13.0,13.28,6525228.0,13.04,13.29,13.0,13.28,6525228.0
2020-06-24 13:00:00,13.28,13.3,13.08,13.11,5973415.0,13.28,13.3,13.08,13.11,5973415.0
2020-06-24 13:30:00,13.11,13.2,13.02,13.16,4641343.0,13.11,13.2,13.02,13.16,4641343.0
2020-06-24 14:00:00,13.16,13.25,13.09,13.24,4423024.0,13.16,13.25,13.09,13.24,4423024.0
2020-06-24 14:30:00,13.25,13.29,13.1,13.2,5268648.0,13.25,13.29,13.1,13.2,5268648.0
2020-06-24 15:00:00,13.2,13.48,13.19,13.34,8054633.0,13.2,13.48,13.19,13.34,8054633.0
2020-06-24 15:30:00,13.34,13.38,13.0,13.01,12215162.0,13.34,13.38,13.0,13.01,12215162.0
2020-06-25 09:30:00,12.56,12.8,12.18,12.69,23027955.0,12.56,12.8,12.18,12.69,23027955.0
2020-06-25 10:00:00,12.69,13.01,12.64,13.0,15105390.0,12.69,13.01,12.64,13.0,15105390.0
2020-06-25 10:30:00,13.0,13.11,12.53,12.68,11567106.0,13.0,13.11,12.53,12.68,11567106.0
2020-06-25 11:00:00,12.68,12.73,12.43,12.55,8519385.0,12.68,12.73,12.43,12.55,8519385.0
2020-06-25 11:30:00,12.55,12.62,12.4,12.53,5659112.0,12.55,12.62,12.4,12.53,5659112.0
2020-06-25 12:00:00,12.53,12.75,12.53,12.64,4835239.0,12.53,12.75,12.53,12.64,4835239.0
2020-06-25 12:30:00,12.64,12.77,12.6,12.69,3498023.0,12.64,12.77,12.6,12.69,3498023.0
2020-06-25 13:00:00,12.69,12.69,12.56,12.64,2763811.0,12.69,12.69,12.56,12.64,2763811.0
2020-06-25 13:30:00,12.63,12.72,12.6,12.68,2550459.0,12.63,12.72,12.6,12.68,2550459.0
2020-06-25 14:00:00,12.68,12.7,12.56,12.59,3087250.0,12.68,12.7,12.56,12.59,3087250.0
2020-06-25 14:30:00,12.58,12.66,12.5,12.61,3282016.0,12.58,12.66,12.5,12.61,3282016.0
2020-06-25 15:00:00,12.62,12.98,12.58,12.98,7214021.0,12.62,12.98,12.58,12.98,7214021.0
2020-06-25 15:30:00,12.98,13.24,12.95,13.14,12671225.0,12.98,13.24,12.95,13.14,12671225.0
2020-06-26 09:30:00,13.2,13.29,12.71,12.78,12934491.0,13.2,13.29,12.71,12.78,12934491.0
2020-06-26 10:00:00,12.78,12.83,12.27,12.48,14120412.0,12.78,12.83,12.27,12.48,14120412.0
2020-06-26 10:30:00,12.48,12.55,12.26,12.36,9079849.0,12.48,12.55,12.26,12.36,9079849.0
2020-06-26 11:00:00,12.37,12.52,12.34,12.38,6527207.0,12.37,12.52,12.34,12.38,6527207.0
2020-06-26 11:30:00,12.38,12.5,12.31,12.36,4628647.0,12.38,12.5,12.31,12.36,4628647.0
2020-06-26 12:00:00,12.36,12.47,12.28,12.47,4288411.0,12.36,12.47,12.28,12.47,4288411.0
2020-06-26 12:30:00,12.48,12.56,12.39,12.47,4492633.0,12.48,12.56,12.39,12.47,4492633.0
2020-06-26 13:00:00,12.46,12.55,12.43,12.44,4711920.0,12.46,12.55,12.43,12.44,4711920.0
2020-06-26 13:30:00,12.44,12.49,12.35,12.38,2687614.0,12.44,12.49,12.35,12.38,2687614.0
2020-06-26 14:00:00,12.38,12.42,12.15,12.2,6136408.0,12.38,12.42,12.15,12.2,6136408.0
2020-06-26 14:30:00,12.19,12.29,12.13,12.25,4604257.0,12.19,12.29,12.13,12.25,4604257.0
2020-06-26 15:00:00,12.25,12.34,12.2,12.3,5849113.0,12.25,12.34,12.2,12.3,5849113.0
2020-06-26 15:30:00,12.3,12.43,12.16,12.36,12733567.0,12.3,12.43,12.16,12.36,12733567.0
2020-06-29 09:30:00,12.57,12.64,12.02,12.47,14500404.0,12.57,12.64,12.02,12.47,14500404.0
2020-06-29 10:00:00,12.46,12.92,12.43,12.92,11344874.0,12.46,12.92,12.43,12.92,11344874.0
2020-06-29 10:30:00,12.92,13.08,12.75,12.81,10303874.0,12.92,13.08,12.75,12.81,10303874.0
2020-06-29 11:00:00,12.82,12.95,12.72,12.92,6641022.0,12.82,12.95,12.72,12.92,6641022.0
2020-06-29 11:30:00,12.91,13.1,12.87,12.92,7437450.0,12.91,13.1,12.87,12.92,7437450.0
2020-06-29 12:00:00,12.93,13.24,12.9,13.22,5921614.0,12.93,13.24,12.9,13.22,5921614.0
2020-06-29 12:30:00,13.23,13.51,13.15,13.27,11605158.0,13.23,13.51,13.15,13.27,11605158.0
2020-06-29 13:00:00,13.28,13.43,13.13,13.39,7079257.0,13.28,13.43,13.13,13.39,7079257.0
2020-06-29 13:30:00,13.4,13.48,13.18,13.25,6858183.0,13.4,13.48,13.18,13.25,6858183.0
2020-06-29 14:00:00,13.25,13.32,13.06,13.07,5875627.0,13.25,13.32,13.06,13.07,5875627.0
2020-06-29 14:30:00,13.07,13.23,12.97,13.17,5403373.0,13.07,13.23,12.97,13.17,5403373.0
2020-06-29 15:00:00,13.17,13.29,13.06,13.24,4252820.0,13.17,13.29,13.06,13.24,4252820.0
2020-06-29 15:30:00,13.25,13.38,13.2,13.32,7578326.0,13.25,13.38,13.2,13.32,7578326.0
2020-06-30 09:30:00,13.1,13.48,12.88,12.97,13671259.0,13.1,13.48,12.88,12.97,13671259.0
2020-06-30 10:00:00,12.97,13.14,12.9,13.0,6829355.0,12.97,13.14,12.9,13.0,6829355.0
2020-06-30 10:30:00,13.01,13.23,12.95,13.23,4518195.0,13.01,13.23,12.95,13.23,4518195.0
2020-06-30 11:00:00,13.23,13.44,13.22,13.23,7185417.0,13.23,13.44,13.22,13.23,7185417.0
2020-06-30 11:30:00,13.23,13.32,13.14,13.28,3188344.0,13.23,13.32,13.14,13.28,3188344.0
2020-06-30 12:00:00,13.28,13.43,13.25,13.26,2900660.0,13.28,13.43,13.25,13.26,2900660.0
2020-06-30 12:30:00,13.26,13.29,13.15,13.22,3308206.0,13.26,13.29,13.15,13.22,3308206.0
2020-06-30 13:00:00,13.22,13.24,13.11,13.21,2330641.0,13.22,13.24,13.11,13.21,2330641.0
2020-06-30 13:30:00,13.21,13.32,13.16,13.28,2200441.0,13.21,13.32,13.16,13.28,2200441.0
2020-06-30 14:00:00,13.28,13.39,13.22,13.32,3569669.0,13.28,13.39,13.22,13.32,3569669.0
2020-06-30 14:30:00,13.32,13.32,13.16,13.21,2130568.0,13.32,13.32,13.16,13.21,2130568.0
2020-06-30 15:00:00,13.2,13.24,13.08,13.19,2972620.0,13.2,13.24,13.08,13.19,2972620.0
2020-06-30 15:30:00,13.19,13.3,13.01,13.05,6747308.0,13.19,13.3,13.01,13.05,6747308.0
2020-07-01 09:30:00,13.49,14.29,13.42,13.81,29258520.0,13.49,14.29,13.42,13.81,29258520.0
2020-07-01 10:00:00,13.82,13.99,13.56,13.6,12170961.0,13.82,13.99,13.56,13.6,12170961.0
2020-07-01 10:30:00,13.6,13.69,13.31,13.53,9897273.0,13.6,13.69,13.31,13.53,9897273.0
2020-07-01 11:00:00,13.53,13.55,13.15,13.19,7203869.0,13.53,13.55,13.15,13.19,7203869.0
2020-07-01 11:30:00,13.19,13.3,13.12,13.2,5402057.0,13.19,13.3,13.12,13.2,5402057.0
2020-07-01 12:00:00,13.21,13.36,13.16,13.18,5783360.0,13.21,13.36,13.16,13.18,5783360.0
2020-07-01 12:30:00,13.17,13.2,12.91,12.96,7311875.0,13.17,13.2,12.91,12.96,7311875.0
2020-07-01 13:00:00,12.96,12.99,12.81,12.82,5199774.0,12.96,12.99,12.81,12.82,5199774.0
2020-07-01 13:30:00,12.81,12.84,12.63,12.73,5638432.0,12.81,12.84,12.63,12.73,5638432.0
2020-07-01 14:00:00,12.72,12.93,12.72,12.79,4913124.0,12.72,12.93,12.72,12.79,4913124.0
2020-07-01 14:30:00,12.79,12.82,12.69,12.81,2808902.0,12.79,12.82,12.69,12.81,2808902.0
2020-07-01 15:00:00,12.81,12.89,12.72,12.82,4132858.0,12.81,12.89,12.72,12.82,4132858.0
2020-07-01 15:30:00,12.83,12.85,12.75,12.8,5392684.0,12.83,12.85,12.75,12.8,5392684.0
2020-07-02 09:30:00,13.35,13.42,12.95,13.09,15292485.0,13.35,13.42,12.95,13.09,15292485.0
2020-07-02 10:00:00,13.09,13.16,12.81,12.81,8364882.0,13.09,13.16,12.81,12.81,8364882.0
2020-07-02 10:30:00,12.81,12.99,12.65,12.67,8404957.0,12.81,12.99,12.65,12.67,8404957.0
2020-07-02 11:00:00,12.68,12.76,12.56,12.75,8037177.0,12.68,12.76,12.56,12.75,8037177.0
2020-07-02 11:30:00,12.75,12.93,12.73,12.82,5868952.0,12.75,12.93,12.73,12.82,5868952.0
2020-07-02 12:00:00,12.81,12.82,12.66,12.75,3868842.0,12.81,12.82,12.66,12.75,3868842.0
2020-07-02 12:30:00,12.74,12.79,12.66,12.74,3014335.0,12.74,12.79,12.66,12.74,3014335.0
2020-07-02 13:00:00,12.74,12.8,12.68,12.71,2442554.0,12.74,12.8,12.68,12.71,2442554.0
2020-07-02 13:30:00,12.71,12.75,12.66,12.67,2757678.0,12.71,12.75,12.66,12.67,2757678.0
2020-07-02 14:00:00,12.67,12.69,12.57,12.59,3945121.0,12.67,12.69,12.57,12.59,3945121.0
2020-07-02 14:30:00,12.59,12.68,12.57,12.59,2722305.0,12.59,12.68,12.57,12.59,2722305.0
2020-07-02 15:00:00,12.6,12.61,12.51,12.55,4114597.0,12.6,12.61,12.51,12.55,4114597.0
2020-07-02 15:30:00,12.55,12.56,12.42,12.5,8151823.0,12.55,12.56,12.42,12.5,8151823.0
2020-07-06 09:30:00,12.8,12.92,12.54,12.68,15473773.0,12.8,12.92,12.54,12.68,15473773.0
2020-07-06 10:00:00,12.69,12.73,12.45,12.52,8399291.0,12.69,12.73,12.45,12.52,8399291.0
2020-07-06 10:30:00,12.52,12.59,12.46,12.5,4672914.0,12.52,12.59,12.46,12.5,4672914.0
2020-07-06 11:00:00,12.5,12.51,12.22,12.28,6806511.0,12.5,12.51,12.22,12.28,6806511.0
2020-07-06 11:30:00,12.28,12.35,12.23,12.23,4412577.0,12.28,12.35,12.23,12.23,4412577.0
2020-07-06 12:00:00,12.23,12.46,12.21,12.42,4242334.0,12.23,12.46,12.21,12.42,4242334.0
2020-07-06 12:30:00,12.43,12.52,12.36,12.5,3132523.0,12.43,12.52,12.36,12.5,3132523.0
2020-07-06 13:00:00,12.49,12.55,12.39,12.52,3015635.0,12.49,12.55,12.39,12.52,3015635.0
2020-07-06 13:30:00,12.53,12.74,12.5,12.71,4425759.0,12.53,12.74,12.5,12.71,4425759.0
2020-07-06 14:00:00,12.7,12.71,12.5,12.6,3868990.0,12.7,12.71,12.5,12.6,3868990.0
2020-07-06 14:30:00,12.6,12.7,12.55,12.66,2684404.0,12.6,12.7,12.55,12.66,2684404.0
2020-07-06 15:00:00,12.66,12.78,12.64,12.74,4491090.0,12.66,12.78,12.64,12.74,4491090.0
2020-07-06 15:30:00,12.73,12.82,12.7,12.8,6033190.0,12.73,12.82,12.7,12.8,6033190.0
2020-07-07 09:30:00,12.51,12.54,12.03,12.13,14771785.0,12.51,12.54,12.03,12.13,14771785.0
2020-07-07 10:00:00,12.13,12.2,12.06,12.1,7614957.0,12.13,12.2,12.06,12.1,7614957.0
2020-07-07 10:30:00,12.1,12.14,11.96,12.13,8815913.0,12.1,12.14,11.96,12.13,8815913.0
2020-07-07 11:00:00,12.13,12.21,12.06,12.16,4891101.0,12.13,12.21,12.06,12.16,4891101.0
2020-07-07 11:30:00,12.15,12.16,12.07,12.08,3016260.0,12.15,12.16,12.07,12.08,3016260.0
2020-07-07 12:00:00,12.08,12.14,12.06,12.11,2405298.0,12.08,12.14,12.06,12.11,2405298.0
2020-07-07 12:30:00,12.1,12.14,12.06,12.13,2600310.0,12.1,12.14,12.06,12.13,2600310.0
2020-07-07 13:00:00,12.13,12.21,12.11,12.13,3255881.0,12.13,12.21,12.11,12.13,3255881.0
2020-07-07 13:30:00,12.13,12.14,12.09,12.13,2153096.0,12.13,12.14,12.09,12.13,2153096.0
2020-07-07 14:00:00,12.13,12.14,12.03,12.05,2835571.0,12.13,12.14,12.03,12.05,2835571.0
2020-07-07 14:30:00,12.06,12.06,11.95,12.02,4872514.0,12.06,12.06,11.95,12.02,4872514.0
2020-07-07 15:00:00,12.02,12.06,11.98,12.05,3689432.0,12.02,12.06,11.98,12.05,3689432.0
2020-07-07 15:30:00,12.05,12.08,11.91,11.92,9355484.0,12.05,12.08,11.91,11.92,9355484.0
2020-07-08 09:30:00,11.6,11.88,11.5,11.77,14939542.0,11.6,11.88,11.5,11.77,14939542.0
2020-07-08 10:00:00,11.77,11.91,11.6,11.65,8168257.0,11.77,11.91,11.6,11.65,8168257.0
2020-07-08 10:30:00,11.65,11.86,11.63,11.84,6139167.0,11.65,11.86,11.63,11.84,6139167.0
2020-07-08 11:00:00,11.84,11.84,11.64,11.65,5850544.0,11.84,11.84,11.64,11.65,5850544.0
2020-07-08 11:30:00,11.65,11.69,11.57,11.63,4717164.0,11.65,11.69,11.57,11.63,4717164.0
2020-07-08 12:00:00,11.62,11.69,11.56,11.63,3400038.0,11.62,11.69,11.56,11.63,3400038.0
2020-07-08 12:30:00,11.63,11.67,11.53,11.57,3276408.0,11.63,11.67,11.53,11.57,3276408.0
2020-07-08 13:00:00,11.57,11.58,11.43,11.5,5402854.0,11.57,11.58,11.43,11.5,5402854.0
2020-07-08 13:30:00,11.51,11.7,11.48,11.69,4522192.0,11.51,11.7,11.48,11.69,4522192.0
2020-07-08 14:00:00,11.68,11.9,11.67,11.86,5872394.0,11.68,11.9,11.67,11.86,5872394.0
2020-07-08 14:30:00,11.85,11.88,11.73,11.86,3698035.0,11.85,11.88,11.73,11.86,3698035.0
2020-07-08 15:00:00,11.87,12.08,11.83,11.99,6004110.0,11.87,12.08,11.83,11.99,6004110.0
2020-07-08 15:30:00,12.0,12.04,11.92,11.99,5496183.0,12.0,12.04,11.92,11.99,5496183.0
2020-07-09 09:30:00,11.95,11.95,11.51,11.55,9363557.0,11.95,11.95,11.51,11.55,9363557.0
2020-07-09 10:00:00,11.55,11.64,11.32,11.45,9514387.0,11.55,11.64,11.32,11.45,9514387.0
2020-07-09 10:30:00,11.46,11.48,11.25,11.29,6408673.0,11.46,11.48,11.25,11.29,6408673.0
2020-07-09 11:00:00,11.28,11.37,11.16,11.3,7647848.0,11.28,11.37,11.16,11.3,7647848.0
2020-07-09 11:30:00,11.29,11.47,11.28,11.46,4631513.0,11.29,11.47,11.28,11.46,4631513.0
2020-07-09 12:00:00,11.45,11.55,11.31,11.33,5533333.0,11.45,11.55,11.31,11.33,5533333.0
2020-07-09 12:30:00,11.32,11.39,11.27,11.37,3265185.0,11.32,11.39,11.27,11.37,3265185.0
2020-07-09 13:00:00,11.37,11.42,11.31,11.33,2862192.0,11.37,11.42,11.31,11.33,2862192.0
2020-07-09 13:30:00,11.33,11.38,11.27,11.31,3020908.0,11.33,11.38,11.27,11.31,3020908.0
2020-07-09 14:00:00,11.31,11.35,11.23,11.28,3207100.0,11.31,11.35,11.23,11.28,3207100.0
2020-07-09 14:30:00,11.28,11.34,11.25,11.29,3394160.0,11.28,11.34,11.25,11.29,3394160.0
2020-07-09 15:00:00,11.29,11.3,11.16,11.17,3738301.0,11.29,11.3,11.16,11.17,3738301.0
2020-07-09 15:30:00,11.18,11.24,11.15,11.18,8620581.0,11.18,11.24,11.15,11.18,8620581.0
2020-07-10 09:30:00,10.99,11.58,10.98,11.44,17314609.0,10.99,11.58,10.98,11.44,17314609.0
2020-07-10 10:00:00,11.43,11.48,11.28,11.4,7082560.0,11.43,11.48,11.28,11.4,7082560.0
2020-07-10 10:30:00,11.39,11.68,11.36,11.68,8598274.0,11.39,11.68,11.36,11.68,8598274.0
2020-07-10 11:00:00,11.67,11.68,11.49,11.63,5524605.0,11.67,11.68,11.49,11.63,5524605.0
2020-07-10 11:30:00,11.62,11.82,11.54,11.81,5853578.0,11.62,11.82,11.54,11.81,5853578.0
2020-07-10 12:00:00,11.81,11.95,11.7,11.74,8656185.0,11.81,11.95,11.7,11.74,8656185.0
2020-07-10 12:30:00,11.75,11.82,11.66,11.78,4172857.0,11.75,11.82,11.66,11.78,4172857.0
2020-07-10 13:00:00,11.77,11.83,11.71,11.73,2836031.0,11.77,11.83,11.71,11.73,2836031.0
2020-07-10 13:30:00,11.73,11.88,11.7,11.86,3300801.0,11.73,11.88,11.7,11.86,3300801.0
2020-07-10 14:00:00,11.86,11.95,11.8,11.83,4964119.0,11.86,11.95,11.8,11.83,4964119.0
2020-07-10 14:30:00,11.83,11.91,11.75,11.76,2847842.0,11.83,11.91,11.75,11.76,2847842.0
2020-07-10 15:00:00,11.77,11.91,11.71,11.89,4159617.0,11.77,11.91,11.71,11.89,4159617.0
2020-07-10 15:30:00,11.88,11.95,11.81,11.94,6739667.0,11.88,11.95,11.81,11.94,6739667.0
2020-07-13 09:30:00,12.13,12.27,11.45,11.55,13199250.0,12.13,12.27,11.45,11.55,13199250.0
2020-07-13 10:00:00,11.56,11.78,11.46,11.77,6167865.0,11.56,11.78,11.46,11.77,6167865.0
2020-07-13 10:30:00,11.77,11.83,11.62,11.74,4108703.0,11.77,11.83,11.62,11.74,4108703.0
2020-07-13 11:00:00,11.74,11.76,11.59,11.64,2826925.0,11.74,11.76,11.59,11.64,2826925.0
2020-07-13 11:30:00,11.64,11.68,11.58,11.64,2427972.0,11.64,11.68,11.58,11.64,2427972.0
2020-07-13 12:00:00,11.64,11.8,11.63,11.75,2489300.0,11.64,11.8,11.63,11.75,2489300.0
2020-07-13 12:30:00,11.75,11.95,11.75,11.95,4119006.0,11.75,11.95,11.75,11.95,4119006.0
2020-07-13 13:00:00,11.95,12.12,11.9,12.02,6653124.0,11.95,12.12,11.9,12.02,6653124.0
2020-07-13 13:30:00,12.02,12.13,11.96,11.97,3627330.0,12.02,12.13,11.96,11.97,3627330.0
2020-07-13 14:00:00,11.96,11.98,11.8,11.89,3859311.0,11.96,11.98,11.8,11.89,3859311.0
2020-07-13 14:30:00,11.88,11.99,11.8,11.98,2579316.0,11.88,11.99,11.8,11.98,2579316.0
2020-07-13 15:00:00,11.98,11.98,11.78,11.79,3465299.0,11.98,11.98,11.78,11.79,3465299.0
2020-07-13 15:30:00,11.79,11.8,11.59,11.64,6173466.0,11.79,11.8,11.59,11.64,6173466.0
2020-07-14 09:30:00,11.32,11.71,11.21,11.71,9511449.0,11.32,11.71,11.21,11.71,9511449.0
2020-07-14 10:00:00,11.71,11.8,11.5,11.71,5944518.0,11.71,11.8,11.5,11.71,5944518.0
2020-07-14 10:30:00,11.71,11.84,11.61,11.66,4765444.0,11.71,11.84,11.61,11.66,4765444.0
2020-07-14 11:00:00,11.66,11.79,11.58,11.58,2949077.0,11.66,11.79,11.58,11.58,2949077.0
2020-07-14 11:30:00,11.57,11.67,11.55,11.66,2348997.0,11.57,11.67,11.55,11.66,2348997.0
2020-07-14 12:00:00,11.66,11.67,11.55,11.59,1733675.0,11.66,11.67,11.55,11.59,1733675.0
2020-07-14 12:30:00,11.59,11.63,11.57,11.61,1235516.0,11.59,11.63,11.57,11.61,1235516.0
2020-07-14 13:00:00,11.62,11.63,11.54,11.57,1490546.0,11.62,11.63,11.54,11.57,1490546.0
2020-07-14 13:30:00,11.56,11.63,11.49,11.6,2293675.0,11.56,11.63,11.49,11.6,2293675.0
2020-07-14 14:00:00,11.6,11.64,11.56,11.57,1674803.0,11.6,11.64,11.56,11.57,1674803.0
2020-07-14 14:30:00,11.57,11.62,11.55,11.62,1142601.0,11.57,11.62,11.55,11.62,1142601.0
2020-07-14 15:00:00,11.62,11.64,11.5,11.55,1881401.0,11.62,11.64,11.5,11.55,1881401.0
2020-07-14 15:30:00,11.55,11.59,11.52,11.55,3900624.0,11.55,11.59,11.52,11.55,3900624.0
2020-07-15 09:30:00,12.45,12.62,12.27,12.51,18549222.0,12.45,12.62,12.27,12.51,18549222.0
2020-07-15 10:00:00,12.5,12.52,12.21,12.39,9376389.0,12.5,12.52,12.21,12.39,9376389.0
2020-07-15 10:30:00,12.4,12.65,12.4,12.61,9274956.0,12.4,12.65,12.4,12.61,9274956.0
2020-07-15 11:00:00,12.61,12.64,12.35,12.46,7140555.0,12.61,12.64,12.35,12.46,7140555.0
2020-07-15 11:30:00,12.47,12.66,12.44,12.55,7780878.0,12.47,12.66,12.44,12.55,7780878.0
2020-07-15 12:00:00,12.55,12.59,12.44,12.58,3925764.0,12.55,12.59,12.44,12.58,3925764.0
2020-07-15 12:30:00,12.57,12.62,12.54,12.62,2644880.0,12.57,12.62,12.54,12.62,2644880.0
2020-07-15 13:00:00,12.62,13.08,12.61,12.97,11655957.0,12.62,13.08,12.61,12.97,11655957.0
2020-07-15 13:30:00,12.96,13.2,12.92,13.11,9312578.0,12.96,13.2,12.92,13.11,9312578.0
2020-07-15 14:00:00,13.11,13.32,13.06,13.28,9226654.0,13.11,13.32,13.06,13.28,9226654.0
2020-07-15 14:30:00,13.28,13.48,13.16,13.18,10843273.0,13.28,13.48,13.16,13.18,10843273.0
2020-07-15 15:00:00,13.17,13.38,13.13,13.35,6839467.0,13.17,13.38,13.13,13.35,6839467.0
2020-07-15 15:30:00,13.36,13.47,13.28,13.44,12070828.0,13.36,13.47,13.28,13.44,12070828.0
2020-07-16 09:30:00,12.76,13.07,12.46,12.51,14328679.0,12.76,13.07,12.46,12.51,14328679.0
2020-07-16 10:00:00,12.51,12.76,12.4,12.68,10751081.0,12.51,12.76,12.4,12.68,10751081.0
2020-07-16 10:30:00,12.68,12.85,12.64,12.68,7416502.0,12.68,12.85,12.64,12.68,7416502.0
2020-07-16 11:00:00,12.68,12.75,12.58,12.66,4665187.0,12.68,12.75,12.58,12.66,4665187.0
2020-07-16 11:30:00,12.67,12.69,12.54,12.55,3358216.0,12.67,12.69,12.54,12.55,3358216.0
2020-07-16 12:00:00,12.55,12.63,12.48,12.58,5317795.0,12.55,12.63,12.48,12.58,5317795.0
2020-07-16 12:30:00,12.59,12.62,12.49,12.51,3231654.0,12.59,12.62,12.49,12.51,3231654.0
2020-07-16 13:00:00,12.5,12.67,12.49,12.61,3515870.0,12.5,12.67,12.49,12.61,3515870.0
2020-07-16 13:30:00,12.6,12.61,12.46,12.5,3335813.0,12.6,12.61,12.46,12.5,3335813.0
2020-07-16 14:00:00,12.49,12.55,12.47,12.48,2662792.0,12.49,12.55,12.47,12.48,2662792.0
2020-07-16 14:30:00,12.48,12.5,12.3,12.33,5152759.0,12.48,12.5,12.3,12.33,5152759.0
2020-07-16 15:00:00,12.33,12.5,12.29,12.4,4077085.0,12.33,12.5,12.29,12.4,4077085.0
2020-07-16 15:30:00,12.41,12.48,12.35,12.43,6798232.0,12.41,12.48,12.35,12.43,6798232.0
2020-07-17 09:30:00,12.47,12.6,12.36,12.4,7821966.0,12.47,12.6,12.36,12.4,7821966.0
2020-07-17 10:00:00,12.39,12.44,12.13,12.18,7210520.0,12.39,12.44,12.13,12.18,7210520.0
2020-07-17 10:30:00,12.17,12.22,12.08,12.17,4815332.0,12.17,12.22,12.08,12.17,4815332.0
2020-07-17 11:00:00,12.17,12.18,12.05,12.1,5236430.0,12.17,12.18,12.05,12.1,5236430.0
2020-07-17 11:30:00,12.11,12.12,11.94,11.96,5694275.0,12.11,12.12,11.94,11.96,5694275.0
2020-07-17 12:00:00,11.96,12.05,11.91,12.02,4154448.0,11.96,12.05,11.91,12.02,4154448.0
2020-07-17 12:30:00,12.01,12.04,11.93,11.93,3140645.0,12.01,12.04,11.93,11.93,3140645.0
2020-07-17 13:00:00,11.94,12.06,11.93,12.03,2435852.0,11.94,12.06,11.93,12.03,2435852.0
2020-07-17 13:30:00,12.04,12.08,12.02,12.05,2690096.0,12.04,12.08,12.02,12.05,2690096.0
2020-07-17 14:00:00,12.06,12.06,12.0,12.02,2833244.0,12.06,12.06,12.0,12.02,2833244.0
2020-07-17 14:30:00,12.02,12.02,11.91,11.93,3627131.0,12.02,12.02,11.91,11.93,3627131.0
2020-07-17 15:00:00,11.93,12.02,11.92,12.01,3326893.0,11.93,12.02,11.92,12.01,3326893.0
2020-07-17 15:30:00,12.01,12.01,11.89,11.92,8559399.0,12.01,12.01,11.89,11.92,8559399.0
2020-07-20 09:30:00,11.92,12.51,11.5,11.6,12648142.0,11.92,12.51,11.5,11.6,12648142.0
2020-07-20 10:00:00,11.59,11.64,11.51,11.63,6082880.0,11.59,11.64,11.51,11.63,6082880.0
2020-07-20 10:30:00,11.63,11.65,11.55,11.59,4701426.0,11.63,11.65,11.55,11.59,4701426.0
2020-07-20 11:00:00,11.59,11.6,11.51,11.52,4082255.0,11.59,11.6,11.51,11.52,4082255.0
2020-07-20 11:30:00,11.51,11.54,11.42,11.49,5269052.0,11.51,11.54,11.42,11.49,5269052.0
2020-07-20 12:00:00,11.5,11.5,11.37,11.41,4051789.0,11.5,11.5,11.37,11.41,4051789.0
2020-07-20 12:30:00,11.41,11.44,11.35,11.43,2369172.0,11.41,11.44,11.35,11.43,2369172.0
2020-07-20 13:00:00,11.42,11.51,11.4,11.49,2483256.0,11.42,11.51,11.4,11.49,2483256.0
2020-07-20 13:30:00,11.5,11.58,11.46,11.5,2896729.0,11.5,11.58,11.46,11.5,2896729.0
2020-07-20 14:00:00,11.5,11.53,11.41,11.43,2873718.0,11.5,11.53,11.41,11.43,2873718.0
2020-07-20 14:30:00,11.43,11.45,11.4,11.41,2155550.0,11.43,11.45,11.4,11.41,2155550.0
2020-07-20 15:00:00,11.41,11.43,11.37,11.38,2791580.0,11.41,11.43,11.37,11.38,2791580.0
2020-07-20 15:30:00,11.39,11.46,11.37,11.46,5582409.0,11.39,11.46,11.37,11.46,5582409.0
2020-07-21 09:30:00,11.57,11.79,11.48,11.68,10456208.0,11.57,11.79,11.48,11.68,10456208.0
2020-07-21 10:00:00,11.67,11.7,11.37,11.42,7283362.0,11.67,11.7,11.37,11.42,7283362.0
2020-07-21 10:30:00,11.42,11.46,11.28,11.3,6747011.0,11.42,11.46,11.28,11.3,6747011.0
2020-07-21 11:00:00,11.3,11.49,11.3,11.47,5910314.0,11.3,11.49,11.3,11.47,5910314.0
2020-07-21 11:30:00,11.46,11.58,11.42,11.58,4520165.0,11.46,11.58,11.42,11.58,4520165.0
2020-07-21 12:00:00,11.58,11.58,11.42,11.49,3405543.0,11.58,11.58,11.42,11.49,3405543.0
2020-07-21 12:30:00,11.49,11.57,11.46,11.57,2100285.0,11.49,11.57,11.46,11.57,2100285.0
2020-07-21 13:00:00,11.57,11.58,11.47,11.49,1969863.0,11.57,11.58,11.47,11.49,1969863.0
2020-07-21 13:30:00,11.48,11.49,11.43,11.46,2568216.0,11.48,11.49,11.43,11.46,2568216.0
2020-07-21 14:00:00,11.46,11.49,11.44,11.46,2876353.0,11.46,11.49,11.44,11.46,2876353.0
2020-07-21 14:30:00,11.46,11.6,11.45,11.57,3198813.0,11.46,11.6,11.45,11.57,3198813.0
2020-07-21 15:00:00,11.57,11.58,11.45,11.47,3208620.0,11.57,11.58,11.45,11.47,3208620.0
2020-07-21 15:30:00,11.47,11.54,11.45,11.46,4513312.0,11.47,11.54,11.45,11.46,4513312.0
2020-07-22 09:30:00,11.39,11.67,11.35,11.45,6885162.0,11.39,11.67,11.35,11.45,6885162.0
2020-07-22 10:00:00,11.45,11.48,11.36,11.41,3620768.0,11.45,11.48,11.36,11.41,3620768.0
2020-07-22 10:30:00,11.42,11.56,11.4,11.49,3947632.0,11.42,11.56,11.4,11.49,3947632.0
2020-07-22 11:00:00,11.49,11.5,11.38,11.38,2906735.0,11.49,11.5,11.38,11.38,2906735.0
2020-07-22 11:30:00,11.39,11.4,11.35,11.39,2500665.0,11.39,11.4,11.35,11.39,2500665.0
2020-07-22 12:00:00,11.39,11.4,11.3,11.32,3394666.0,11.39,11.4,11.3,11.32,3394666.0
2020-07-22 12:30:00,11.32,11.35,11.3,11.33,1698532.0,11.32,11.35,11.3,11.33,1698532.0
2020-07-22 13:00:00,11.33,11.35,11.3,11.35,2024962.0,11.33,11.35,11.3,11.35,2024962.0
2020-07-22 13:30:00,11.35,11.38,11.3,11.34,2460270.0,11.35,11.38,11.3,11.34,2460270.0
2020-07-22 14:00:00,11.34,11.39,11.32,11.35,1291244.0,11.34,11.39,11.32,11.35,1291244.0
2020-07-22 14:30:00,11.35,11.37,11.33,11.37,1364584.0,11.35,11.37,11.33,11.37,1364584.0
2020-07-22 15:00:00,11.37,11.43,11.35,11.38,2319053.0,11.37,11.43,11.35,11.38,2319053.0
2020-07-22 15:30:00,11.38,11.41,11.35,11.36,4535342.0,11.38,11.41,11.35,11.36,4535342.0
2020-07-23 09:30:00,11.27,11.36,11.01,11.13,12436713.0,11.27,11.36,11.01,11.13,12436713.0
2020-07-23 10:00:00,11.13,11.27,11.09,11.16,7269857.0,11.13,11.27,11.09,11.16,7269857.0
2020-07-23 10:30:00,11.16,11.35,11.1,11.32,5324474.0,11.16,11.35,11.1,11.32,5324474.0
2020-07-23 11:00:00,11.32,11.72,11.31,11.71,9513876.0,11.32,11.72,11.31,11.71,9513876.0
2020-07-23 11:30:00,11.71,11.81,11.58,11.8,7632526.0,11.71,11.81,11.58,11.8,7632526.0
2020-07-23 12:00:00,11.8,12.28,11.78,12.14,14333443.0,11.8,12.28,11.78,12.14,14333443.0
2020-07-23 12:30:00,12.15,12.41,12.08,12.09,17212405.0,12.15,12.41,12.08,12.09,17212405.0
2020-07-23 13:00:00,12.09,12.27,11.94,12.22,9775855.0,12.09,12.27,11.94,12.22,9775855.0
2020-07-23 13:30:00,12.23,12.25,11.78,11.84,6851703.0,12.23,12.25,11.78,11.84,6851703.0
2020-07-23 14:00:00,11.83,11.93,11.67,11.85,6179022.0,11.83,11.93,11.67,11.85,6179022.0
2020-07-23 14:30:00,11.85,11.95,11.76,11.94,3669109.0,11.85,11.95,11.76,11.94,3669109.0
2020-07-23 15:00:00,11.94,11.95,11.78,11.8,2934122.0,11.94,11.95,11.78,11.8,2934122.0
2020-07-23 15:30:00,11.8,11.82,11.65,11.77,6168962.0,11.8,11.82,11.65,11.77,6168962.0
2020-07-24 09:30:00,11.67,11.67,11.34,11.39,9666208.0,11.67,11.67,11.34,11.39,9666208.0
2020-07-24 10:00:00,11.4,11.59,11.35,11.53,5949202.0,11.4,11.59,11.35,11.53,5949202.0
2020-07-24 10:30:00,11.53,11.82,11.46,11.7,6089709.0,11.53,11.82,11.46,11.7,6089709.0
2020-07-24 11:00:00,11.7,11.78,11.52,11.53,4409811.0,11.7,11.78,11.52,11.53,4409811.0
2020-07-24 11:30:00,11.53,11.6,11.48,11.53,3131937.0,11.53,11.6,11.48,11.53,3131937.0
2020-07-24 12:00:00,11.53,11.54,11.43,11.48,2387633.0,11.53,11.54,11.43,11.48,2387633.0
2020-07-24 12:30:00,11.48,11.49,11.38,11.42,2548253.0,11.48,11.49,11.38,11.42,2548253.0
2020-07-24 13:00:00,11.43,11.46,11.38,11.38,2777106.0,11.43,11.46,11.38,11.38,2777106.0
2020-07-24 13:30:00,11.39,11.41,11.35,11.4,2703658.0,11.39,11.41,11.35,11.4,2703658.0
2020-07-24 14:00:00,11.4,11.43,11.36,11.42,2143198.0,11.4,11.43,11.36,11.42,2143198.0
2020-07-24 14:30:00,11.42,11.43,11.38,11.38,1627145.0,11.42,11.43,11.38,11.38,1627145.0
2020-07-24 15:00:00,11.38,11.41,11.36,11.38,1943076.0,11.38,11.41,11.36,11.38,1943076.0
2020-07-24 15:30:00,11.37,11.4,11.35,11.38,4833152.0,11.37,11.4,11.35,11.38,4833152.0
2020-07-27 09:30:00,11.48,11.8,11.47,11.74,11435554.0,11.48,11.8,11.47,11.74,11435554.0
2020-07-27 10:00:00,11.74,11.75,11.59,11.65,5472009.0,11.74,11.75,11.59,11.65,5472009.0
2020-07-27 10:30:00,11.65,11.65,11.43,11.44,5491590.0,11.65,11.65,11.43,11.44,5491590.0
2020-07-27 11:00:00,11.43,11.45,11.26,11.28,6414337.0,11.43,11.45,11.26,11.28,6414337.0
2020-07-27 11:30:00,11.29,11.34,11.23,11.25,5746617.0,11.29,11.34,11.23,11.25,5746617.0
2020-07-27 12:00:00,11.25,11.28,11.2,11.27,4502164.0,11.25,11.28,11.2,11.27,4502164.0
2020-07-27 12:30:00,11.26,11.32,11.18,11.26,4699021.0,11.26,11.32,11.18,11.26,4699021.0
2020-07-27 13:00:00,11.27,11.3,11.23,11.27,2974878.0,11.27,11.3,11.23,11.27,2974878.0
2020-07-27 13:30:00,11.28,11.28,11.21,11.23,2918749.0,11.28,11.28,11.21,11.23,2918749.0
2020-07-27 14:00:00,11.23,11.24,11.18,11.21,3229168.0,11.23,11.24,11.18,11.21,3229168.0
2020-07-27 14:30:00,11.21,11.26,11.2,11.21,2285729.0,11.21,11.26,11.2,11.21,2285729.0
2020-07-27 15:00:00,11.21,11.32,11.21,11.28,2911911.0,11.21,11.32,11.21,11.28,2911911.0
2020-07-27 15:30:00,11.28,11.43,11.27,11.39,5913064.0,11.28,11.43,11.27,11.39,5913064.0
2020-07-28 09:30:00,11.37,11.62,11.36,11.54,10470467.0,11.37,11.62,11.36,11.54,10470467.0
2020-07-28 10:00:00,11.53,11.73,11.53,11.58,9760362.0,11.53,11.73,11.53,11.58,9760362.0
2020-07-28 10:30:00,11.58,11.62,11.49,11.56,3468860.0,11.58,11.62,11.49,11.56,3468860.0
2020-07-28 11:00:00,11.56,11.59,11.46,11.54,2398825.0,11.56,11.59,11.46,11.54,2398825.0
2020-07-28 11:30:00,11.54,11.63,11.53,11.61,2789073.0,11.54,11.63,11.53,11.61,2789073.0
2020-07-28 12:00:00,11.61,11.74,11.58,11.69,4033443.0,11.61,11.74,11.58,11.69,4033443.0
2020-07-28 12:30:00,11.68,11.78,11.67,11.78,3472081.0,11.68,11.78,11.67,11.78,3472081.0
2020-07-28 13:00:00,11.77,11.78,11.63,11.66,2756313.0,11.77,11.78,11.63,11.66,2756313.0
2020-07-28 13:30:00,11.66,11.75,11.63,11.73,1879611.0,11.66,11.75,11.63,11.73,1879611.0
2020-07-28 14:00:00,11.74,11.95,11.73,11.9,5344007.0,11.74,11.95,11.73,11.9,5344007.0
2020-07-28 14:30:00,11.9,12.0,11.84,11.9,4330029.0,11.9,12.0,11.84,11.9,4330029.0
2020-07-28 15:00:00,11.89,11.9,11.8,11.86,3305063.0,11.89,11.9,11.8,11.86,3305063.0
2020-07-28 15:30:00,11.86,11.88,11.73,11.77,4825183.0,11.86,11.88,11.73,11.77,4825183.0
2020-07-29 09:30:00,11.8,11.92,11.61,11.62,6031200.0,11.8,11.92,11.61,11.62,6031200.0
2020-07-29 10:00:00,11.63,11.63,11.45,11.47,6326693.0,11.63,11.63,11.45,11.47,6326693.0
2020-07-29 10:30:00,11.47,11.48,11.38,11.43,4832530.0,11.47,11.48,11.38,11.43,4832530.0
2020-07-29 11:00:00,11.44,11.45,11.3,11.32,5129229.0,11.44,11.45,11.3,11.32,5129229.0
2020-07-29 11:30:00,11.32,11.39,11.3,11.39,4508948.0,11.32,11.39,11.3,11.39,4508948.0
2020-07-29 12:00:00,11.39,11.47,11.38,11.42,3512791.0,11.39,11.47,11.38,11.42,3512791.0
2020-07-29 12:30:00,11.42,11.43,11.37,11.38,2403710.0,11.42,11.43,11.37,11.38,2403710.0
2020-07-29 13:00:00,11.38,11.42,11.35,11.37,1917264.0,11.38,11.42,11.35,11.37,1917264.0
2020-07-29 13:30:00,11.37,11.38,11.33,11.38,2347908.0,11.37,11.38,11.33,11.38,2347908.0
2020-07-29 14:00:00,11.38,11.41,11.35,11.36,1931040.0,11.38,11.41,11.35,11.36,1931040.0
2020-07-29 14:30:00,11.36,11.38,11.32,11.34,2852075.0,11.36,11.38,11.32,11.34,2852075.0
2020-07-29 15:00:00,11.34,11.42,11.33,11.38,2681776.0,11.34,11.42,11.33,11.38,2681776.0
2020-07-29 15:30:00,11.38,11.44,11.37,11.4,3863747.0,11.38,11.44,11.37,11.4,3863747.0
2020-07-30 09:30:00,11.22,11.39,11.15,11.25,6127738.0,11.22,11.39,11.15,11.25,6127738.0
2020-07-30 10:00:00,11.24,11.29,11.18,11.24,3589962.0,11.24,11.29,11.18,11.24,3589962.0
2020-07-30 10:30:00,11.24,11.27,11.12,11.17,4271486.0,11.24,11.27,11.12,11.17,4271486.0
2020-07-30 11:00:00,11.17,11.33,11.16,11.2,3657412.0,11.17,11.33,11.16,11.2,3657412.0
2020-07-30 11:30:00,11.2,11.22,11.15,11.2,3237263.0,11.2,11.22,11.15,11.2,3237263.0
2020-07-30 12:00:00,11.2,11.22,11.16,11.2,2296677.0,11.2,11.22,11.16,11.2,2296677.0
2020-07-30 12:30:00,11.2,11.25,11.19,11.21,1325840.0,11.2,11.25,11.19,11.21,1325840.0
2020-07-30 13:00:00,11.21,11.25,11.17,11.19,1783514.0,11.21,11.25,11.17,11.19,1783514.0
2020-07-30 13:30:00,11.2,11.22,11.15,11.17,1919806.0,11.2,11.22,11.15,11.17,1919806.0
2020-07-30 14:00:00,11.17,11.23,11.16,11.21,1571630.0,11.17,11.23,11.16,11.21,1571630.0
2020-07-30 14:30:00,11.21,11.23,11.2,11.21,1115434.0,11.21,11.23,11.2,11.21,1115434.0
2020-07-30 15:00:00,11.21,11.23,11.18,11.2,1609218.0,11.21,11.23,11.18,11.2,1609218.0
2020-07-30 15:30:00,11.2,11.22,11.16,11.17,3520775.0,11.2,11.22,11.16,11.17,3520775.0
2020-07-31 09:30:00,11.14,11.25,10.91,10.97,9350259.0,11.14,11.25,10.91,10.97,9350259.0
2020-07-31 10:00:00,10.98,11.03,10.8,10.82,6652508.0,10.98,11.03,10.8,10.82,6652508.0
2020-07-31 10:30:00,10.83,10.89,10.8,10.89,4828961.0,10.83,10.89,10.8,10.89,4828961.0
2020-07-31 11:00:00,10.88,10.97,10.87,10.94,4080596.0,10.88,10.97,10.87,10.94,4080596.0
2020-07-31 11:30:00,10.94,11.01,10.89,10.96,2148351.0,10.94,11.01,10.89,10.96,2148351.0
2020-07-31 12:00:00,10.95,10.96,10.86,10.9,1939639.0,10.95,10.96,10.86,10.9,1939639.0
2020-07-31 12:30:00,10.9,10.9,10.85,10.9,1983302.0,10.9,10.9,10.85,10.9,1983302.0
2020-07-31 13:00:00,10.9,11.0,10.88,11.0,1633489.0,10.9,11.0,10.88,11.0,1633489.0
2020-07-31 13:30:00,11.0,11.07,10.99,11.03,2216158.0,11.0,11.07,10.99,11.03,2216158.0
2020-07-31 14:00:00,11.04,11.11,11.03,11.05,2250547.0,11.04,11.11,11.03,11.05,2250547.0
2020-07-31 14:30:00,11.06,11.17,11.06,11.15,2519915.0,11.06,11.17,11.06,11.15,2519915.0
2020-07-31 15:00:00,11.15,11.15,11.03,11.04,2386309.0,11.15,11.15,11.03,11.04,2386309.0
2020-07-31 15:30:00,11.04,11.15,11.03,11.12,4658943.0,11.04,11.15,11.03,11.12,4658943.0
2020-08-03 09:30:00,11.07,11.07,10.71,10.73,9337712.0,11.07,11.07,10.71,10.73,9337712.0
2020-08-03 10:00:00,10.73,10.83,10.72,10.76,4408671.0,10.73,10.83,10.72,10.76,4408671.0
2020-08-03 10:30:00,10.76,10.89,10.75,10.77,3417389.0,10.76,10.89,10.75,10.77,3417389.0
2020-08-03 11:00:00,10.77,10.96,10.76,10.94,3663759.0,10.77,10.96,10.76,10.94,3663759.0
2020-08-03 11:30:00,10.94,11.1,10.92,10.99,3918041.0,10.94,11.1,10.92,10.99,3918041.0
2020-08-03 12:00:00,10.98,11.13,10.98,11.1,3116834.0,10.98,11.13,10.98,11.1,3116834.0
2020-08-03 12:30:00,11.09,11.18,11.08,11.14,2401342.0,11.09,11.18,11.08,11.14,2401342.0
2020-08-03 13:00:00,11.15,11.15,11.04,11.11,2126960.0,11.15,11.15,11.04,11.11,2126960.0
2020-08-03 13:30:00,11.1,11.16,11.08,11.16,2006961.0,11.1,11.16,11.08,11.16,2006961.0
2020-08-03 14:00:00,11.15,11.16,11.09,11.15,2053946.0,11.15,11.16,11.09,11.15,2053946.0
2020-08-03 14:30:00,11.15,11.23,11.11,11.21,2781425.0,11.15,11.23,11.11,11.21,2781425.0
2020-08-03 15:00:00,11.21,11.24,11.12,11.13,2429938.0,11.21,11.24,11.12,11.13,2429938.0
2020-08-03 15:30:00,11.13,11.15,11.05,11.08,3552501.0,11.13,11.15,11.05,11.08,3552501.0
2020-08-04 09:30:00,11.21,11.88,11.16,11.79,15248345.0,11.21,11.88,11.16,11.79,15248345.0
2020-08-04 10:00:00,11.79,11.81,11.57,11.59,9322254.0,11.79,11.81,11.57,11.59,9322254.0
2020-08-04 10:30:00,11.6,11.66,11.51,11.57,5130254.0,11.6,11.66,11.51,11.57,5130254.0
2020-08-04 11:00:00,11.57,11.65,11.54,11.59,2709074.0,11.57,11.65,11.54,11.59,2709074.0
2020-08-04 11:30:00,11.59,11.7,11.54,11.66,2403092.0,11.59,11.7,11.54,11.66,2403092.0
2020-08-04 12:00:00,11.66,11.66,11.55,11.6,1940450.0,11.66,11.66,11.55,11.6,1940450.0
2020-08-04 12:30:00,11.59,11.67,11.58,11.66,1803558.0,11.59,11.67,11.58,11.66,1803558.0
2020-08-04 13:00:00,11.65,11.68,11.61,11.63,1823228.0,11.65,11.68,11.61,11.63,1823228.0
2020-08-04 13:30:00,11.63,11.64,11.54,11.54,1663754.0,11.63,11.64,11.54,11.54,1663754.0
2020-08-04 14:00:00,11.54,11.58,11.48,11.54,2215487.0,11.54,11.58,11.48,11.54,2215487.0
2020-08-04 14:30:00,11.54,11.54,11.46,11.52,1785730.0,11.54,11.54,11.46,11.52,1785730.0
2020-08-04 15:00:00,11.53,11.53,11.46,11.5,1149132.0,11.53,11.53,11.46,11.5,1149132.0
2020-08-04 15:30:00,11.5,11.51,11.45,11.47,2936778.0,11.5,11.51,11.45,11.47,2936778.0
2020-08-05 09:30:00,11.81,11.88,11.59,11.67,7706442.0,11.81,11.88,11.59,11.67,7706442.0
2020-08-05 10:00:00,11.68,11.78,11.61,11.65,3813437.0,11.68,11.78,11.61,11.65,3813437.0
2020-08-05 10:30:00,11.65,11.69,11.55,11.59,3176098.0,11.65,11.69,11.55,11.59,3176098.0
2020-08-05 11:00:00,11.59,11.68,11.55,11.68,2602091.0,11.59,11.68,11.55,11.68,2602091.0
2020-08-05 11:30:00,11.68,11.78,11.65,11.74,3822495.0,11.68,11.78,11.65,11.74,3822495.0
2020-08-05 12:00:00,11.73,11.84,11.72,11.73,3629053.0,11.73,11.84,11.72,11.73,3629053.0
2020-08-05 12:30:00,11.72,11.81,11.72,11.74,1724908.0,11.72,11.81,11.72,11.74,1724908.0
2020-08-05 13:00:00,11.74,11.78,11.68,11.77,1687904.0,11.74,11.78,11.68,11.77,1687904.0
2020-08-05 13:30:00,11.76,11.79,11.71,11.78,1425779.0,11.76,11.79,11.71,11.78,1425779.0
2020-08-05 14:00:00,11.78,12.19,11.73,12.16,10918103.0,11.78,12.19,11.73,12.16,10918103.0
2020-08-05 14:30:00,12.16,12.54,12.05,12.49,19060202.0,12.16,12.54,12.05,12.49,19060202.0
2020-08-05 15:00:00,12.49,12.85,12.48,12.77,27357690.0,12.49,12.85,12.48,12.77,27357690.0
2020-08-05 15:30:00,12.78,12.82,12.37,12.57,19986320.0,12.78,12.82,12.37,12.57,19986320.0
2020-08-06 09:30:00,13.04,13.05,12.47,12.73,20860113.0,13.04,13.05,12.47,12.73,20860113.0
2020-08-06 10:00:00,12.74,13.05,12.71,13.01,15319038.0,12.74,13.05,12.71,13.01,15319038.0
2020-08-06 10:30:00,13.02,13.29,12.8,12.88,16114363.0,13.02,13.29,12.8,12.88,16114363.0
2020-08-06 11:00:00,12.88,12.91,12.65,12.72,9535898.0,12.88,12.91,12.65,12.72,9535898.0
2020-08-06 11:30:00,12.71,12.8,12.61,12.79,5494096.0,12.71,12.8,12.61,12.79,5494096.0
2020-08-06 12:00:00,12.79,12.85,12.73,12.79,4248782.0,12.79,12.85,12.73,12.79,4248782.0
2020-08-06 12:30:00,12.79,12.89,12.75,12.78,3253596.0,12.79,12.89,12.75,12.78,3253596.0
2020-08-06 13:00:00,12.78,12.8,12.68,12.74,3320671.0,12.78,12.8,12.68,12.74,3320671.0
2020-08-06 13:30:00,12.73,12.87,12.64,12.87,4274951.0,12.73,12.87,12.64,12.87,4274951.0
2020-08-06 14:00:00,12.87,13.23,12.85,12.95,17553630.0,12.87,13.23,12.85,12.95,17553630.0
2020-08-06 14:30:00,12.95,13.08,12.9,12.93,6137744.0,12.95,13.08,12.9,12.93,6137744.0
2020-08-06 15:00:00,12.93,13.0,12.87,12.95,4763702.0,12.93,13.0,12.87,12.95,4763702.0
2020-08-06 15:30:00,12.95,13.06,12.91,13.03,7218052.0,12.95,13.06,12.91,13.03,7218052.0
2020-08-07 09:30:00,12.86,13.0,12.58,12.78,10694417.0,12.86,13.0,12.58,12.78,10694417.0
2020-08-07 10:00:00,12.78,12.81,12.66,12.74,4780491.0,12.78,12.81,12.66,12.74,4780491.0
2020-08-07 10:30:00,12.74,12.85,12.73,12.82,3854307.0,12.74,12.85,12.73,12.82,3854307.0
2020-08-07 11:00:00,12.83,12.92,12.81,12.82,3070539.0,12.83,12.92,12.81,12.82,3070539.0
2020-08-07 11:30:00,12.82,12.86,12.76,12.78,2348914.0,12.82,12.86,12.76,12.78,2348914.0
2020-08-07 12:00:00,12.77,12.95,12.77,12.94,3033189.0,12.77,12.95,12.77,12.94,3033189.0
2020-08-07 12:30:00,12.94,12.98,12.87,12.92,3582894.0,12.94,12.98,12.87,12.92,3582894.0
2020-08-07 13:00:00,12.93,13.16,12.92,13.04,6356313.0,12.93,13.16,12.92,13.04,6356313.0
2020-08-07 13:30:00,13.05,13.05,12.97,13.02,2673265.0,13.05,13.05,12.97,13.02,2673265.0
2020-08-07 14:00:00,13.02,13.1,12.99,13.03,3651375.0,13.02,13.1,12.99,13.03,3651375.0
2020-08-07 14:30:00,13.02,13.02,12.91,12.95,3338249.0,13.02,13.02,12.91,12.95,3338249.0
2020-08-07 15:00:00,12.96,13.09,12.91,12.98,3900778.0,12.96,13.09,12.91,12.98,3900778.0
2020-08-07 15:30:00,12.98,13.07,12.97,13.03,5136542.0,12.98,13.07,12.97,13.03,5136542.0
2020-08-10 09:30:00,13.28,13.98,13.21,13.93,19820340.0,13.28,13.98,13.21,13.93,19820340.0
2020-08-10 10:00:00,13.93,14.06,13.73,13.98,20248263.0,13.93,14.06,13.73,13.98,20248263.0
2020-08-10 10:30:00,13.98,14.31,13.86,13.88,19133832.0,13.98,14.31,13.86,13.88,19133832.0
2020-08-10 11:00:00,13.89,14.13,13.88,14.12,8271829.0,13.89,14.13,13.88,14.12,8271829.0
2020-08-10 11:30:00,14.12,14.2,14.05,14.15,7733352.0,14.12,14.2,14.05,14.15,7733352.0
2020-08-10 12:00:00,14.15,14.16,13.83,13.87,6978219.0,14.15,14.16,13.83,13.87,6978219.0
2020-08-10 12:30:00,13.86,13.99,13.74,13.93,6116182.0,13.86,13.99,13.74,13.93,6116182.0
2020-08-10 13:00:00,13.93,14.04,13.88,13.95,4760672.0,13.93,14.04,13.88,13.95,4760672.0
2020-08-10 13:30:00,13.95,14.03,13.93,13.96,4082372.0,13.95,14.03,13.93,13.96,4082372.0
2020-08-10 14:00:00,13.96,14.01,13.94,14.01,3080970.0,13.96,14.01,13.94,14.01,3080970.0
2020-08-10 14:30:00,14.0,14.02,13.97,13.98,3031071.0,14.0,14.02,13.97,13.98,3031071.0
2020-08-10 15:00:00,13.99,14.02,13.94,14.0,3723967.0,13.99,14.02,13.94,14.0,3723967.0
2020-08-10 15:30:00,14.0,14.01,13.91,14.0,7237871.0,14.0,14.01,13.91,14.0,7237871.0
2020-08-11 09:30:00,15.01,15.1,14.3,14.58,26934147.0,15.01,15.1,14.3,14.58,26934147.0
2020-08-11 10:00:00,14.58,14.59,14.07,14.37,19947479.0,14.58,14.59,14.07,14.37,19947479.0
2020-08-11 10:30:00,14.37,14.55,14.34,14.36,9327944.0,14.37,14.55,14.34,14.36,9327944.0
2020-08-11 11:00:00,14.36,14.38,14.18,14.28,6419198.0,14.36,14.38,14.18,14.28,6419198.0
2020-08-11 11:30:00,14.29,14.45,14.24,14.45,4795047.0,14.29,14.45,14.24,14.45,4795047.0
2020-08-11 12:00:00,14.45,14.53,14.36,14.44,4315210.0,14.45,14.53,14.36,14.44,4315210.0
2020-08-11 12:30:00,14.43,14.45,14.24,14.31,4087982.0,14.43,14.45,14.24,14.31,4087982.0
2020-08-11 13:00:00,14.32,14.4,14.27,14.4,3124978.0,14.32,14.4,14.27,14.4,3124978.0
2020-08-11 13:30:00,14.4,14.49,14.36,14.48,3951586.0,14.4,14.49,14.36,14.48,3951586.0
2020-08-11 14:00:00,14.48,14.48,14.33,14.36,3001961.0,14.48,14.48,14.33,14.36,3001961.0
2020-08-11 14:30:00,14.36,14.38,14.19,14.25,4062254.0,14.36,14.38,14.19,14.25,4062254.0
2020-08-11 15:00:00,14.25,14.26,13.85,14.02,9688948.0,14.25,14.26,13.85,14.02,9688948.0
2020-08-11 15:30:00,14.02,14.03,13.55,13.73,14309337.0,14.02,14.03,13.55,13.73,14309337.0
2020-08-12 09:30:00,14.03,14.06,13.55,13.76,15456782.0,14.03,14.06,13.55,13.76,15456782.0
2020-08-12 10:00:00,13.77,13.9,13.62,13.8,6311372.0,13.77,13.9,13.62,13.8,6311372.0
2020-08-12 10:30:00,13.8,13.85,13.4,13.41,6891869.0,13.8,13.85,13.4,13.41,6891869.0
2020-08-12 11:00:00,13.41,13.52,13.1,13.4,11519611.0,13.41,13.52,13.1,13.4,11519611.0
2020-08-12 11:30:00,13.4,13.44,13.2,13.28,4381248.0,13.4,13.44,13.2,13.28,4381248.0
2020-08-12 12:00:00,13.28,13.47,13.24,13.46,3683820.0,13.28,13.47,13.24,13.46,3683820.0
2020-08-12 12:30:00,13.46,13.52,13.36,13.37,4750652.0,13.46,13.52,13.36,13.37,4750652.0
2020-08-12 13:00:00,13.38,13.43,13.27,13.42,3226724.0,13.38,13.43,13.27,13.42,3226724.0
2020-08-12 13:30:00,13.42,13.47,13.31,13.4,2695498.0,13.42,13.47,13.31,13.4,2695498.0
2020-08-12 14:00:00,13.41,13.53,13.37,13.49,2889559.0,13.41,13.53,13.37,13.49,2889559.0
2020-08-12 14:30:00,13.5,13.65,13.48,13.62,4047195.0,13.5,13.65,13.48,13.62,4047195.0
2020-08-12 15:00:00,13.62,13.63,13.52,13.56,2922145.0,13.62,13.63,13.52,13.56,2922145.0
2020-08-12 15:30:00,13.56,13.59,13.5,13.54,3496193.0,13.56,13.59,13.5,13.54,3496193.0
2020-08-13 09:30:00,13.19,13.86,13.11,13.71,11105327.0,13.19,13.86,13.11,13.71,11105327.0
2020-08-13 10:00:00,13.71,13.9,13.55,13.57,6946306.0,13.71,13.9,13.55,13.57,6946306.0
2020-08-13 10:30:00,13.57,13.67,13.48,13.58,4492729.0,13.57,13.67,13.48,13.58,4492729.0
2020-08-13 11:00:00,13.57,13.58,13.35,13.43,3451716.0,13.57,13.58,13.35,13.43,3451716.0
2020-08-13 11:30:00,13.43,13.6,13.41,13.54,2545601.0,13.43,13.6,13.41,13.54,2545601.0
2020-08-13 12:00:00,13.54,13.56,13.44,13.49,1852186.0,13.54,13.56,13.44,13.49,1852186.0
2020-08-13 12:30:00,13.49,13.5,13.38,13.39,1593441.0,13.49,13.5,13.38,13.39,1593441.0
2020-08-13 13:00:00,13.39,13.49,13.38,13.45,1367484.0,13.39,13.49,13.38,13.45,1367484.0
2020-08-13 13:30:00,13.45,13.46,13.32,13.35,1796473.0,13.45,13.46,13.32,13.35,1796473.0
2020-08-13 14:00:00,13.35,13.42,13.3,13.31,1807245.0,13.35,13.42,13.3,13.31,1807245.0
2020-08-13 14:30:00,13.32,13.33,13.23,13.29,2321218.0,13.32,13.33,13.23,13.29,2321218.0
2020-08-13 15:00:00,13.29,13.38,13.28,13.33,1679021.0,13.29,13.38,13.28,13.33,1679021.0
2020-08-13 15:30:00,13.33,13.33,13.26,13.3,3052310.0,13.33,13.33,13.26,13.3,3052310.0
2020-08-14 09:30:00,13.13,13.33,13.01,13.19,7143390.0,13.13,13.33,13.01,13.19,7143390.0
2020-08-14 10:00:00,13.19,13.56,13.18,13.55,7354387.0,13.19,13.56,13.18,13.55,7354387.0
2020-08-14 10:30:00,13.55,13.56,13.31,13.4,5228897.0,13.55,13.56,13.31,13.4,5228897.0
2020-08-14 11:00:00,13.39,13.48,13.33,13.41,2686254.0,13.39,13.48,13.33,13.41,2686254.0
2020-08-14 11:30:00,13.41,13.44,13.35,13.4,1863469.0,13.41,13.44,13.35,13.4,1863469.0
2020-08-14 12:00:00,13.4,13.41,13.32,13.32,1732883.0,13.4,13.41,13.32,13.32,1732883.0
2020-08-14 12:30:00,13.33,13.33,13.2,13.22,2261441.0,13.33,13.33,13.2,13.22,2261441.0
2020-08-14 13:00:00,13.23,13.31,13.21,13.27,1572716.0,13.23,13.31,13.21,13.27,1572716.0
2020-08-14 13:30:00,13.27,13.42,13.26,13.35,3170667.0,13.27,13.42,13.26,13.35,3170667.0
2020-08-14 14:00:00,13.34,13.38,13.3,13.3,1733566.0,13.34,13.38,13.3,13.3,1733566.0
2020-08-14 14:30:00,13.31,13.34,13.24,13.28,1774271.0,13.31,13.34,13.24,13.28,1774271.0
2020-08-14 15:00:00,13.28,13.29,13.23,13.29,1545346.0,13.28,13.29,13.23,13.29,1545346.0
2020-08-14 15:30:00,13.28,13.35,13.27,13.33,3737270.0,13.28,13.35,13.27,13.33,3737270.0
2020-08-17 09:30:00,13.33,13.38,12.84,12.92,10613965.0,13.33,13.38,12.84,12.92,10613965.0
2020-08-17 10:00:00,12.93,12.99,12.75,12.87,7315428.0,12.93,12.99,12.75,12.87,7315428.0
2020-08-17 10:30:00,12.86,12.91,12.8,12.87,3309448.0,12.86,12.91,12.8,12.87,3309448.0
2020-08-17 11:00:00,12.88,12.94,12.79,12.88,2922783.0,12.88,12.94,12.79,12.88,2922783.0
2020-08-17 11:30:00,12.88,12.92,12.83,12.87,2572770.0,12.88,12.92,12.83,12.87,2572770.0
2020-08-17 12:00:00,12.87,12.91,12.81,12.82,2495648.0,12.87,12.91,12.81,12.82,2495648.0
2020-08-17 12:30:00,12.82,12.9,12.76,12.86,3901714.0,12.82,12.9,12.76,12.86,3901714.0
2020-08-17 13:00:00,12.87,12.88,12.81,12.83,1651874.0,12.87,12.88,12.81,12.83,1651874.0
2020-08-17 13:30:00,12.82,12.84,12.76,12.78,1992432.0,12.82,12.84,12.76,12.78,1992432.0
2020-08-17 14:00:00,12.78,12.78,12.66,12.68,3420280.0,12.78,12.78,12.66,12.68,3420280.0
2020-08-17 14:30:00,12.67,12.71,12.66,12.67,2146714.0,12.67,12.71,12.66,12.67,2146714.0
2020-08-17 15:00:00,12.67,12.68,12.62,12.66,3376374.0,12.67,12.68,12.62,12.66,3376374.0
2020-08-17 15:30:00,12.66,12.7,12.61,12.63,5415976.0,12.66,12.7,12.61,12.63,5415976.0
2020-08-18 09:30:00,12.6,12.88,12.53,12.84,8144493.0,12.6,12.88,12.53,12.84,8144493.0
2020-08-18 10:00:00,12.83,12.86,12.6,12.64,4060553.0,12.83,12.86,12.6,12.64,4060553.0
2020-08-18 10:30:00,12.63,12.68,12.54,12.67,2749382.0,12.63,12.68,12.54,12.67,2749382.0
2020-08-18 11:00:00,12.67,12.7,12.62,12.68,1286150.0,12.67,12.7,12.62,12.68,1286150.0
2020-08-18 11:30:00,12.67,12.7,12.64,12.66,1278188.0,12.67,12.7,12.64,12.66,1278188.0
2020-08-18 12:00:00,12.66,12.67,12.51,12.57,2318047.0,12.66,12.67,12.51,12.57,2318047.0
2020-08-18 12:30:00,12.57,12.59,12.51,12.54,1217693.0,12.57,12.59,12.51,12.54,1217693.0
2020-08-18 13:00:00,12.54,12.58,12.52,12.54,849046.0,12.54,12.58,12.52,12.54,849046.0
2020-08-18 13:30:00,12.54,12.65,12.53,12.63,1561721.0,12.54,12.65,12.53,12.63,1561721.0
2020-08-18 14:00:00,12.62,12.64,12.57,12.59,1084175.0,12.62,12.64,12.57,12.59,1084175.0
2020-08-18 14:30:00,12.6,12.6,12.55,12.56,709406.0,12.6,12.6,12.55,12.56,709406.0
2020-08-18 15:00:00,12.55,12.57,12.51,12.55,1284257.0,12.55,12.57,12.51,12.55,1284257.0
2020-08-18 15:30:00,12.56,12.63,12.53,12.61,3475096.0,12.56,12.63,12.53,12.61,3475096.0
2020-08-19 09:30:00,12.65,13.44,12.58,13.29,16871367.0,12.65,13.44,12.58,13.29,16871367.0
2020-08-19 10:00:00,13.29,13.38,13.07,13.13,9358374.0,13.29,13.38,13.07,13.13,9358374.0
2020-08-19 10:30:00,13.13,13.17,13.01,13.01,4627478.0,13.13,13.17,13.01,13.01,4627478.0
2020-08-19 11:00:00,13.01,13.04,12.91,13.03,3839237.0,13.01,13.04,12.91,13.03,3839237.0
2020-08-19 11:30:00,13.03,13.03,12.83,12.84,2808678.0,13.03,13.03,12.83,12.84,2808678.0
2020-08-19 12:00:00,12.85,12.95,12.79,12.91,2616385.0,12.85,12.95,12.79,12.91,2616385.0
2020-08-19 12:30:00,12.91,12.98,12.84,12.86,2132986.0,12.91,12.98,12.84,12.86,2132986.0
2020-08-19 13:00:00,12.85,12.9,12.82,12.87,1492945.0,12.85,12.9,12.82,12.87,1492945.0
2020-08-19 13:30:00,12.86,12.88,12.76,12.81,1640270.0,12.86,12.88,12.76,12.81,1640270.0
2020-08-19 14:00:00,12.81,12.88,12.73,12.77,2587118.0,12.81,12.88,12.73,12.77,2587118.0
2020-08-19 14:30:00,12.77,12.78,12.69,12.73,1799289.0,12.77,12.78,12.69,12.73,1799289.0
2020-08-19 15:00:00,12.72,12.74,12.65,12.67,1455499.0,12.72,12.74,12.65,12.67,1455499.0
2020-08-19 15:30:00,12.68,12.69,12.62,12.68,3685923.0,12.68,12.69,12.62,12.68,3685923.0
2020-08-20 09:30:00,12.39,12.58,12.26,12.29,9816508.0,12.39,12.58,12.26,12.29,9816508.0
2020-08-20 10:00:00,12.29,12.58,12.26,12.55,5699439.0,12.29,12.58,12.26,12.55,5699439.0
2020-08-20 10:30:00,12.56,12.62,12.37,12.42,3882791.0,12.56,12.62,12.37,12.42,3882791.0
2020-08-20 11:00:00,12.41,12.5,12.38,12.49,1873626.0,12.41,12.5,12.38,12.49,1873626.0
2020-08-20 11:30:00,12.48,12.58,12.47,12.49,2436053.0,12.48,12.58,12.47,12.49,2436053.0
2020-08-20 12:00:00,12.5,12.56,12.48,12.52,1719681.0,12.5,12.56,12.48,12.52,1719681.0
2020-08-20 12:30:00,12.52,12.65,12.49,12.6,2633379.0,12.52,12.65,12.49,12.6,2633379.0
2020-08-20 13:00:00,12.6,12.67,12.54,12.57,1819530.0,12.6,12.67,12.54,12.57,1819530.0
2020-08-20 13:30:00,12.57,12.61,12.52,12.55,945758.0,12.57,12.61,12.52,12.55,945758.0
2020-08-20 14:00:00,12.55,12.59,12.51,12.54,970285.0,12.55,12.59,12.51,12.54,970285.0
2020-08-20 14:30:00,12.54,12.56,12.51,12.52,905353.0,12.54,12.56,12.51,12.52,905353.0
2020-08-20 15:00:00,12.52,12.59,12.51,12.54,1721306.0,12.52,12.59,12.51,12.54,1721306.0
2020-08-20 15:30:00,12.54,12.56,12.48,12.5,3512781.0,12.54,12.56,12.48,12.5,3512781.0
2020-08-21 09:30:00,12.44,12.63,12.41,12.46,5558886.0,12.44,12.63,12.41,12.46,5558886.0
2020-08-21 10:00:00,12.47,12.47,12.34,12.38,3764297.0,12.47,12.47,12.34,12.38,3764297.0
2020-08-21 10:30:00,12.39,12.43,12.33,12.39,2746039.0,12.39,12.43,12.33,12.39,2746039.0
2020-08-21 11:00:00,12.4,12.42,12.35,12.36,1695695.0,12.4,12.42,12.35,12.36,1695695.0
2020-08-21 11:30:00,12.37,12.39,12.32,12.34,1593276.0,12.37,12.39,12.32,12.34,1593276.0
2020-08-21 12:00:00,12.34,12.34,12.27,12.32,2144791.0,12.34,12.34,12.27,12.32,2144791.0
2020-08-21 12:30:00,12.32,12.33,12.27,12.29,1829561.0,12.32,12.33,12.27,12.29,1829561.0
2020-08-21 13:00:00,12.3,12.33,12.27,12.27,1023962.0,12.3,12.33,12.27,12.27,1023962.0
2020-08-21 13:30:00,12.28,12.32,12.27,12.3,1205338.0,12.28,12.32,12.27,12.3,1205338.0
2020-08-21 14:00:00,12.3,12.32,12.3,12.31,950153.0,12.3,12.32,12.3,12.31,950153.0
2020-08-21 14:30:00,12.3,12.32,12.23,12.26,1904655.0,12.3,12.32,12.23,12.26,1904655.0
2020-08-21 15:00:00,12.26,12.28,12.13,12.16,3018950.0,12.26,12.28,12.13,12.16,3018950.0
2020-08-21 15:30:00,12.16,12.18,12.09,12.17,5275055.0,12.16,12.18,12.09,12.17,5275055.0
2020-08-24 09:30:00,12.45,12.69,12.27,12.59,9739350.0,12.45,12.69,12.27,12.59,9739350.0
2020-08-24 10:00:00,12.59,13.11,12.57,13.06,15053812.0,12.59,13.11,12.57,13.06,15053812.0
2020-08-24 10:30:00,13.06,13.31,13.02,13.21,13866486.0,13.06,13.31,13.02,13.21,13866486.0
2020-08-24 11:00:00,13.2,13.21,13.02,13.16,7116023.0,13.2,13.21,13.02,13.16,7116023.0
2020-08-24 11:30:00,13.15,13.48,13.15,13.38,9131205.0,13.15,13.48,13.15,13.38,9131205.0
2020-08-24 12:00:00,13.38,13.43,13.17,13.2,7546674.0,13.38,13.43,13.17,13.2,7546674.0
2020-08-24 12:30:00,13.2,13.31,13.18,13.24,3804169.0,13.2,13.31,13.18,13.24,3804169.0
2020-08-24 13:00:00,13.24,13.24,13.09,13.23,3700313.0,13.24,13.24,13.09,13.23,3700313.0
2020-08-24 13:30:00,13.22,13.37,13.22,13.31,4133875.0,13.22,13.37,13.22,13.31,4133875.0
2020-08-24 14:00:00,13.32,13.32,13.21,13.27,2703900.0,13.32,13.32,13.21,13.27,2703900.0
2020-08-24 14:30:00,13.27,13.41,13.22,13.37,4553538.0,13.27,13.41,13.22,13.37,4553538.0
2020-08-24 15:00:00,13.38,13.47,13.33,13.46,5637821.0,13.38,13.47,13.33,13.46,5637821.0
2020-08-24 15:30:00,13.46,13.46,13.25,13.44,8326188.0,13.46,13.46,13.25,13.44,8326188.0
2020-08-25 09:30:00,13.69,14.02,13.19,13.37,21275796.0,13.69,14.02,13.19,13.37,21275796.0
2020-08-25 10:00:00,13.38,13.46,13.13,13.27,7898893.0,13.38,13.46,13.13,13.27,7898893.0
2020-08-25 10:30:00,13.27,13.3,13.16,13.23,3922381.0,13.27,13.3,13.16,13.23,3922381.0
2020-08-25 11:00:00,13.23,13.3,12.8,12.92,9921373.0,13.23,13.3,12.8,12.92,9921373.0
2020-08-25 11:30:00,12.92,12.98,12.77,12.86,5699653.0,12.92,12.98,12.77,12.86,5699653.0
2020-08-25 12:00:00,12.85,12.99,12.79,12.99,4523632.0,12.85,12.99,12.79,12.99,4523632.0
2020-08-25 12:30:00,12.99,13.1,12.92,13.03,4595628.0,12.99,13.1,12.92,13.03,4595628.0
2020-08-25 13:00:00,13.03,13.1,13.0,13.07,1765666.0,13.03,13.1,13.0,13.07,1765666.0
2020-08-25 13:30:00,13.06,13.14,13.05,13.07,2088506.0,13.06,13.14,13.05,13.07,2088506.0
2020-08-25 14:00:00,13.07,13.12,13.02,13.08,2067510.0,13.07,13.12,13.02,13.08,2067510.0
2020-08-25 14:30:00,13.08,13.12,13.0,13.02,2129031.0,13.08,13.12,13.0,13.02,2129031.0
2020-08-25 15:00:00,13.02,13.11,13.01,13.09,1917034.0,13.02,13.11,13.01,13.09,1917034.0
2020-08-25 15:30:00,13.09,13.15,13.07,13.14,4265533.0,13.09,13.15,13.07,13.14,4265533.0
2020-08-26 09:30:00,13.11,13.15,12.82,13.03,8277878.0,13.11,13.15,12.82,13.03,8277878.0
2020-08-26 10:00:00,13.03,13.04,12.7,12.73,6948385.0,13.03,13.04,12.7,12.73,6948385.0
2020-08-26 10:30:00,12.74,12.82,12.71,12.77,5198332.0,12.74,12.82,12.71,12.77,5198332.0
2020-08-26 11:00:00,12.77,12.92,12.75,12.91,3885325.0,12.77,12.92,12.75,12.91,3885325.0
2020-08-26 11:30:00,12.91,12.91,12.83,12.88,1810661.0,12.91,12.91,12.83,12.88,1810661.0
2020-08-26 12:00:00,12.88,12.89,12.8,12.8,1846192.0,12.88,12.89,12.8,12.8,1846192.0
2020-08-26 12:30:00,12.8,12.86,12.79,12.85,1715198.0,12.8,12.86,12.79,12.85,1715198.0
2020-08-26 13:00:00,12.85,12.85,12.77,12.79,1735044.0,12.85,12.85,12.77,12.79,1735044.0
2020-08-26 13:30:00,12.79,12.81,12.77,12.8,1880325.0,12.79,12.81,12.77,12.8,1880325.0
2020-08-26 14:00:00,12.79,12.82,12.78,12.8,1278093.0,12.79,12.82,12.78,12.8,1278093.0
2020-08-26 14:30:00,12.8,12.82,12.75,12.76,1519676.0,12.8,12.82,12.75,12.76,1519676.0
2020-08-26 15:00:00,12.77,12.82,12.75,12.79,1618467.0,12.77,12.82,12.75,12.79,1618467.0
2020-08-26 15:30:00,12.79,12.79,12.75,12.79,2825825.0,12.79,12.79,12.75,12.79,2825825.0
2020-08-27 09:30:00,13.41,14.26,13.27,13.85,39196969.0,13.41,14.26,13.27,13.85,39196969.0
2020-08-27 10:00:00,13.85,14.0,13.36,13.38,17031206.0,13.85,14.0,13.36,13.38,17031206.0
2020-08-27 10:30:00,13.38,13.5,13.24,13.4,9862688.0,13.38,13.5,13.24,13.4,9862688.0
2020-08-27 11:00:00,13.41,13.43,13.27,13.38,5198608.0,13.41,13.43,13.27,13.38,5198608.0
2020-08-27 11:30:00,13.38,13.44,13.32,13.43,3871411.0,13.38,13.44,13.32,13.43,3871411.0
2020-08-27 12:00:00,13.42,13.45,13.31,13.34,3046399.0,13.42,13.45,13.31,13.34,3046399.0
2020-08-27 12:30:00,13.35,13.37,13.12,13.14,4783100.0,13.35,13.37,13.12,13.14,4783100.0
2020-08-27 13:00:00,13.14,13.3,13.12,13.27,3042014.0,13.14,13.3,13.12,13.27,3042014.0
2020-08-27 13:30:00,13.28,13.34,13.2,13.23,2278798.0,13.28,13.34,13.2,13.23,2278798.0
2020-08-27 14:00:00,13.23,13.3,13.2,13.21,2006235.0,13.23,13.3,13.2,13.21,2006235.0
2020-08-27 14:30:00,13.21,13.29,13.2,13.27,1709927.0,13.21,13.29,13.2,13.27,1709927.0
2020-08-27 15:00:00,13.27,13.33,13.23,13.32,2822539.0,13.27,13.33,13.23,13.32,2822539.0
2020-08-27 15:30:00,13.31,13.32,13.27,13.28,4185398.0,13.31,13.32,13.27,13.28,4185398.0
2020-08-28 09:30:00,13.59,13.61,13.23,13.45,13047572.0,13.59,13.61,13.23,13.45,13047572.0
2020-08-28 10:00:00,13.45,13.54,13.33,13.34,4835128.0,13.45,13.54,13.33,13.34,4835128.0
2020-08-28 10:30:00,13.33,13.46,13.32,13.36,4252020.0,13.33,13.46,13.32,13.36,4252020.0
2020-08-28 11:00:00,13.35,13.5,13.33,13.49,2945152.0,13.35,13.5,13.33,13.49,2945152.0
2020-08-28 11:30:00,13.48,13.63,13.45,13.59,5084984.0,13.48,13.63,13.45,13.59,5084984.0
2020-08-28 12:00:00,13.59,13.59,13.47,13.5,3534404.0,13.59,13.59,13.47,13.5,3534404.0
2020-08-28 12:30:00,13.5,13.54,13.46,13.54,2074999.0,13.5,13.54,13.46,13.54,2074999.0
2020-08-28 13:00:00,13.53,13.57,13.46,13.5,1765057.0,13.53,13.57,13.46,13.5,1765057.0
2020-08-28 13:30:00,13.5,13.57,13.49,13.56,1914828.0,13.5,13.57,13.49,13.56,1914828.0
2020-08-28 14:00:00,13.55,13.63,13.53,13.62,3248323.0,13.55,13.63,13.53,13.62,3248323.0
2020-08-28 14:30:00,13.61,13.63,13.54,13.56,2395157.0,13.61,13.63,13.54,13.56,2395157.0
2020-08-28 15:00:00,13.56,13.59,13.52,13.56,1672075.0,13.56,13.59,13.52,13.56,1672075.0
2020-08-28 15:30:00,13.57,13.6,13.55,13.6,3387884.0,13.57,13.6,13.55,13.6,3387884.0
2020-08-31 09:30:00,13.6,13.74,13.36,13.37,8791053.0,13.6,13.74,13.36,13.37,8791053.0
2020-08-31 10:00:00,13.38,13.45,13.29,13.32,4199258.0,13.38,13.45,13.29,13.32,4199258.0
2020-08-31 10:30:00,13.31,13.41,13.25,13.26,3468393.0,13.31,13.41,13.25,13.26,3468393.0
2020-08-31 11:00:00,13.26,13.3,13.05,13.08,4540518.0,13.26,13.3,13.05,13.08,4540518.0
2020-08-31 11:30:00,13.08,13.24,13.07,13.19,3287651.0,13.08,13.24,13.07,13.19,3287651.0
2020-08-31 12:00:00,13.18,13.2,13.12,13.16,1788738.0,13.18,13.2,13.12,13.16,1788738.0
2020-08-31 12:30:00,13.17,13.2,13.13,13.19,1470839.0,13.17,13.2,13.13,13.19,1470839.0
2020-08-31 13:00:00,13.19,13.2,13.13,13.16,1418188.0,13.19,13.2,13.13,13.16,1418188.0
2020-08-31 13:30:00,13.16,13.16,13.13,13.14,1824197.0,13.16,13.16,13.13,13.14,1824197.0
2020-08-31 14:00:00,13.13,13.15,13.1,13.12,1472707.0,13.13,13.15,13.1,13.12,1472707.0
2020-08-31 14:30:00,13.11,13.15,13.1,13.14,1494480.0,13.11,13.15,13.1,13.14,1494480.0
2020-08-31 15:00:00,13.14,13.15,13.1,13.1,2138925.0,13.14,13.15,13.1,13.1,2138925.0
2020-08-31 15:30:00,13.11,13.15,13.05,13.05,4877640.0,13.11,13.15,13.05,13.05,4877640.0
2020-09-01 09:30:00,12.86,12.97,12.66,12.96,9908726.0,12.86,12.97,12.66,12.96,9908726.0
2020-09-01 10:00:00,12.96,13.2,12.95,13.13,5740671.0,12.96,13.2,12.95,13.13,5740671.0
2020-09-01 10:30:00,13.13,13.18,12.94,12.98,3804273.0,13.13,13.18,12.94,12.98,3804273.0
2020-09-01 11:00:00,12.97,12.99,12.9,12.93,2719038.0,12.97,12.99,12.9,12.93,2719038.0
2020-09-01 11:30:00,12.92,13.84,12.92,13.29,25036444.0,12.92,13.84,12.92,13.29,25036444.0
2020-09-01 12:00:00,13.29,13.33,13.11,13.11,4790522.0,13.29,13.33,13.11,13.11,4790522.0
2020-09-01 12:30:00,13.12,13.18,13.07,13.08,2540366.0,13.12,13.18,13.07,13.08,2540366.0
2020-09-01 13:00:00,13.09,13.14,13.02,13.04,2547059.0,13.09,13.14,13.02,13.04,2547059.0
2020-09-01 13:30:00,13.04,13.05,12.98,12.99,1828866.0,13.04,13.05,12.98,12.99,1828866.0
2020-09-01 14:00:00,12.99,13.05,12.93,13.04,2232530.0,12.99,13.05,12.93,13.04,2232530.0
2020-09-01 14:30:00,13.03,13.05,13.0,13.04,1254490.0,13.03,13.05,13.0,13.04,1254490.0
2020-09-01 15:00:00,13.04,13.09,13.0,13.08,1972435.0,13.04,13.09,13.0,13.08,1972435.0
2020-09-01 15:30:00,13.08,13.14,13.06,13.11,3563633.0,13.08,13.14,13.06,13.11,3563633.0
2020-09-02 09:30:00,12.93,13.14,12.67,12.82,13420270.0,12.93,13.14,12.67,12.82,13420270.0
2020-09-02 10:00:00,12.83,12.94,12.76,12.85,4211007.0,12.83,12.94,12.76,12.85,4211007.0
2020-09-02 10:30:00,12.85,12.95,12.82,12.83,2953410.0,12.85,12.95,12.82,12.83,2953410.0
2020-09-02 11:00:00,12.83,12.95,12.82,12.86,1889510.0,12.83,12.95,12.82,12.86,1889510.0
2020-09-02 11:30:00,12.86,13.2,12.77,13.08,6877037.0,12.86,13.2,12.77,13.08,6877037.0
2020-09-02 12:00:00,13.08,13.18,13.01,13.09,4549495.0,13.08,13.18,13.01,13.09,4549495.0
2020-09-02 12:30:00,13.1,13.14,13.08,13.11,2056367.0,13.1,13.14,13.08,13.11,2056367.0
2020-09-02 13:00:00,13.12,13.14,13.07,13.11,1205353.0,13.12,13.14,13.07,13.11,1205353.0
2020-09-02 13:30:00,13.11,13.17,13.1,13.11,1395089.0,13.11,13.17,13.1,13.11,1395089.0
2020-09-02 14:00:00,13.12,13.12,13.01,13.08,1423741.0,13.12,13.12,13.01,13.08,1423741.0
2020-09-02 14:30:00,13.08,13.21,13.05,13.21,3590391.0,13.08,13.21,13.05,13.21,3590391.0
2020-09-02 15:00:00,13.21,13.34,13.15,13.22,4905896.0,13.21,13.34,13.15,13.22,4905896.0
2020-09-02 15:30:00,13.23,13.29,13.2,13.23,4746764.0,13.23,13.29,13.2,13.23,4746764.0
2020-09-03 09:30:00,13.39,14.07,13.29,13.96,27378608.0,13.39,14.07,13.29,13.96,27378608.0
2020-09-03 10:00:00,13.96,13.96,13.64,13.67,9579533.0,13.96,13.96,13.64,13.67,9579533.0
2020-09-03 10:30:00,13.67,13.7,13.33,13.46,9051547.0,13.67,13.7,13.33,13.46,9051547.0
2020-09-03 11:00:00,13.46,13.48,13.03,13.19,6795026.0,13.46,13.48,13.03,13.19,6795026.0
2020-09-03 11:30:00,13.19,13.43,13.13,13.37,5081314.0,13.19,13.43,13.13,13.37,5081314.0
2020-09-03 12:00:00,13.37,13.43,13.32,13.43,2520733.0,13.37,13.43,13.32,13.43,2520733.0
2020-09-03 12:30:00,13.43,13.55,13.36,13.44,4258333.0,13.43,13.55,13.36,13.44,4258333.0
2020-09-03 13:00:00,13.45,13.49,13.31,13.35,2719987.0,13.45,13.49,13.31,13.35,2719987.0
2020-09-03 13:30:00,13.35,13.4,13.3,13.37,1659920.0,13.35,13.4,13.3,13.37,1659920.0
2020-09-03 14:00:00,13.36,13.37,13.27,13.35,1890837.0,13.36,13.37,13.27,13.35,1890837.0
2020-09-03 14:30:00,13.34,13.41,13.28,13.28,1851709.0,13.34,13.41,13.28,13.28,1851709.0
2020-09-03 15:00:00,13.29,13.3,13.18,13.24,3239605.0,13.29,13.3,13.18,13.24,3239605.0
2020-09-03 15:30:00,13.24,13.38,13.2,13.37,4618188.0,13.24,13.38,13.2,13.37,4618188.0
2020-09-04 09:30:00,13.64,13.82,13.36,13.42,15090656.0,13.64,13.82,13.36,13.42,15090656.0
2020-09-04 10:00:00,13.42,13.53,13.22,13.27,6754467.0,13.42,13.53,13.22,13.27,6754467.0
2020-09-04 10:30:00,13.27,13.31,12.96,13.16,7526587.0,13.27,13.31,12.96,13.16,7526587.0
2020-09-04 11:00:00,13.16,13.19,13.04,13.16,3271941.0,13.16,13.19,13.04,13.16,3271941.0
2020-09-04 11:30:00,13.16,13.29,13.13,13.28,3164407.0,13.16,13.29,13.13,13.28,3164407.0
2020-09-04 12:00:00,13.27,13.5,13.25,13.49,4133151.0,13.27,13.5,13.25,13.49,4133151.0
2020-09-04 12:30:00,13.48,13.53,13.37,13.45,2777751.0,13.48,13.53,13.37,13.45,2777751.0
2020-09-04 13:00:00,13.45,13.49,13.37,13.42,2370812.0,13.45,13.49,13.37,13.42,2370812.0
2020-09-04 13:30:00,13.42,13.5,13.4,13.5,1926848.0,13.42,13.5,13.4,13.5,1926848.0
2020-09-04 14:00:00,13.5,13.59,13.44,13.59,2789842.0,13.5,13.59,13.44,13.59,2789842.0
2020-09-04 14:30:00,13.58,13.67,13.54,13.59,3569659.0,13.58,13.67,13.54,13.59,3569659.0
2020-09-04 15:00:00,13.59,13.64,13.53,13.62,2336880.0,13.59,13.64,13.53,13.62,2336880.0
2020-09-04 15:30:00,13.62,13.65,13.52,13.62,4045361.0,13.62,13.65,13.52,13.62,4045361.0
2020-09-08 09:30:00,13.36,13.56,13.15,13.31,8157559.0,13.36,13.56,13.15,13.31,8157559.0
2020-09-08 10:00:00,13.31,13.49,13.21,13.49,4355605.0,13.31,13.49,13.21,13.49,4355605.0
2020-09-08 10:30:00,13.49,13.95,13.47,13.88,10617308.0,13.49,13.95,13.47,13.88,10617308.0
2020-09-08 11:00:00,13.88,14.07,13.78,14.02,6987771.0,13.88,14.07,13.78,14.02,6987771.0
2020-09-08 11:30:00,14.02,14.16,13.74,13.85,10091713.0,14.02,14.16,13.74,13.85,10091713.0
2020-09-08 12:00:00,13.85,13.98,13.83,13.9,3985052.0,13.85,13.98,13.83,13.9,3985052.0
2020-09-08 12:30:00,13.9,14.01,13.89,13.93,3556498.0,13.9,14.01,13.89,13.93,3556498.0
2020-09-08 13:00:00,13.93,13.95,13.77,13.82,3164214.0,13.93,13.95,13.77,13.82,3164214.0
2020-09-08 13:30:00,13.81,13.92,13.8,13.85,2839910.0,13.81,13.92,13.8,13.85,2839910.0
2020-09-08 14:00:00,13.85,13.86,13.64,13.67,3435315.0,13.85,13.86,13.64,13.67,3435315.0
2020-09-08 14:30:00,13.68,13.73,13.61,13.68,2619870.0,13.68,13.73,13.61,13.68,2619870.0
2020-09-08 15:00:00,13.68,13.72,13.6,13.71,2570194.0,13.68,13.72,13.6,13.71,2570194.0
2020-09-08 15:30:00,13.71,13.73,13.6,13.62,4285719.0,13.71,13.73,13.6,13.62,4285719.0
2020-09-09 09:30:00,13.47,13.58,13.2,13.33,10916557.0,13.47,13.58,13.2,13.33,10916557.0
2020-09-09 10:00:00,13.33,13.36,12.85,12.91,12099859.0,13.33,13.36,12.85,12.91,12099859.0
2020-09-09 10:30:00,12.91,13.0,12.8,12.99,10194914.0,12.91,13.0,12.8,12.99,10194914.0
2020-09-09 11:00:00,12.99,13.13,12.96,13.04,7805387.0,12.99,13.13,12.96,13.04,7805387.0
2020-09-09 11:30:00,13.03,13.04,12.89,12.9,3250916.0,13.03,13.04,12.89,12.9,3250916.0
2020-09-09 12:00:00,12.9,12.97,12.87,12.93,2926559.0,12.9,12.97,12.87,12.93,2926559.0
2020-09-09 12:30:00,12.93,12.98,12.91,12.93,2841105.0,12.93,12.98,12.91,12.93,2841105.0
2020-09-09 13:00:00,12.92,13.0,12.9,12.99,2647593.0,12.92,13.0,12.9,12.99,2647593.0
2020-09-09 13:30:00,12.99,13.05,12.96,13.03,3180580.0,12.99,13.05,12.96,13.03,3180580.0
2020-09-09 14:00:00,13.03,13.15,13.0,13.1,4068895.0,13.03,13.15,13.0,13.1,4068895.0
2020-09-09 14:30:00,13.1,13.27,13.02,13.25,5851385.0,13.1,13.27,13.02,13.25,5851385.0
2020-09-09 15:00:00,13.24,13.25,13.11,13.15,4026546.0,13.24,13.25,13.11,13.15,4026546.0
2020-09-09 15:30:00,13.14,13.16,13.03,13.05,4342199.0,13.14,13.16,13.03,13.05,4342199.0
2020-09-10 09:30:00,13.21,13.49,13.15,13.25,11935048.0,13.21,13.49,13.15,13.25,11935048.0
2020-09-10 10:00:00,13.25,13.31,13.14,13.15,4776282.0,13.25,13.31,13.14,13.15,4776282.0
2020-09-10 10:30:00,13.15,13.21,13.05,13.08,4458005.0,13.15,13.21,13.05,13.08,4458005.0
2020-09-10 11:00:00,13.08,13.21,13.08,13.21,3151438.0,13.08,13.21,13.08,13.21,3151438.0
2020-09-10 11:30:00,13.2,13.22,13.14,13.18,1963940.0,13.2,13.22,13.14,13.18,1963940.0
2020-09-10 12:00:00,13.17,13.26,13.13,13.16,2136860.0,13.17,13.26,13.13,13.16,2136860.0
2020-09-10 12:30:00,13.16,13.19,13.09,13.15,1733504.0,13.16,13.19,13.09,13.15,1733504.0
2020-09-10 13:00:00,13.15,13.24,13.14,13.16,3789819.0,13.15,13.24,13.14,13.16,3789819.0
2020-09-10 13:30:00,13.15,13.21,13.15,13.19,1193256.0,13.15,13.21,13.15,13.19,1193256.0
2020-09-10 14:00:00,13.19,13.33,13.16,13.16,3319149.0,13.19,13.33,13.16,13.16,3319149.0
2020-09-10 14:30:00,13.16,13.2,13.11,13.17,2471699.0,13.16,13.2,13.11,13.17,2471699.0
2020-09-10 15:00:00,13.17,13.17,12.97,13.02,3588809.0,13.17,13.17,12.97,13.02,3588809.0
2020-09-10 15:30:00,13.01,13.09,12.99,13.01,4252525.0,13.01,13.09,12.99,13.01,4252525.0
2020-09-11 09:30:00,13.08,13.08,12.81,12.85,6258377.0,13.08,13.08,12.81,12.85,6258377.0
2020-09-11 10:00:00,12.85,13.07,12.84,13.01,5443704.0,12.85,13.07,12.84,13.01,5443704.0
2020-09-11 10:30:00,13.01,13.04,12.93,12.99,2356338.0,13.01,13.04,12.93,12.99,2356338.0
2020-09-11 11:00:00,12.99,13.02,12.94,12.95,1984941.0,12.99,13.02,12.94,12.95,1984941.0
2020-09-11 11:30:00,12.95,12.96,12.88,12.88,1502358.0,12.95,12.96,12.88,12.88,1502358.0
2020-09-11 12:00:00,12.88,12.97,12.87,12.91,1725500.0,12.88,12.97,12.87,12.91,1725500.0
2020-09-11 12:30:00,12.91,12.93,12.84,12.85,1627936.0,12.91,12.93,12.84,12.85,1627936.0
2020-09-11 13:00:00,12.86,12.87,12.72,12.74,4274563.0,12.86,12.87,12.72,12.74,4274563.0
2020-09-11 13:30:00,12.74,12.82,12.68,12.76,3187865.0,12.74,12.82,12.68,12.76,3187865.0
2020-09-11 14:00:00,12.77,12.85,12.74,12.81,1716482.0,12.77,12.85,12.74,12.81,1716482.0
2020-09-11 14:30:00,12.81,12.87,12.8,12.83,2051052.0,12.81,12.87,12.8,12.83,2051052.0
2020-09-11 15:00:00,12.83,12.87,12.77,12.86,2048109.0,12.83,12.87,12.77,12.86,2048109.0
2020-09-11 15:30:00,12.85,12.97,12.82,12.96,5873596.0,12.85,12.97,12.82,12.96,5873596.0
2020-09-14 09:30:00,13.01,13.14,12.9,13.08,6678126.0,13.01,13.14,12.9,13.08,6678126.0
2020-09-14 10:00:00,13.08,13.1,12.99,13.03,3149649.0,13.08,13.1,12.99,13.03,3149649.0
2020-09-14 10:30:00,13.04,13.07,13.01,13.02,1796313.0,13.04,13.07,13.01,13.02,1796313.0
2020-09-14 11:00:00,13.02,13.05,12.96,13.02,1858487.0,13.02,13.05,12.96,13.02,1858487.0
2020-09-14 11:30:00,13.02,13.1,12.99,13.05,2062395.0,13.02,13.1,12.99,13.05,2062395.0
2020-09-14 12:00:00,13.04,13.12,13.03,13.11,2267943.0,13.04,13.12,13.03,13.11,2267943.0
2020-09-14 12:30:00,13.12,13.26,13.1,13.17,4937515.0,13.12,13.26,13.1,13.17,4937515.0
2020-09-14 13:00:00,13.17,13.19,13.06,13.07,2953163.0,13.17,13.19,13.06,13.07,2953163.0
2020-09-14 13:30:00,13.07,13.15,13.04,13.15,1982466.0,13.07,13.15,13.04,13.15,1982466.0
2020-09-14 14:00:00,13.15,13.19,13.11,13.12,1847120.0,13.15,13.19,13.11,13.12,1847120.0
2020-09-14 14:30:00,13.12,13.24,13.11,13.23,1794612.0,13.12,13.24,13.11,13.23,1794612.0
2020-09-14 15:00:00,13.23,13.23,13.15,13.2,1692651.0,13.23,13.23,13.15,13.2,1692651.0
2020-09-14 15:30:00,13.2,13.29,13.17,13.27,3995377.0,13.2,13.29,13.17,13.27,3995377.0
2020-09-15 09:30:00,13.27,13.66,13.22,13.26,10604903.0,13.27,13.66,13.22,13.26,10604903.0
2020-09-15 10:00:00,13.25,13.35,13.16,13.32,5011669.0,13.25,13.35,13.16,13.32,5011669.0
2020-09-15 10:30:00,13.32,13.4,13.27,13.37,3126433.0,13.32,13.4,13.27,13.37,3126433.0
2020-09-15 11:00:00,13.37,13.37,13.26,13.26,2215252.0,13.37,13.37,13.26,13.26,2215252.0
2020-09-15 11:30:00,13.26,13.29,13.21,13.25,2034748.0,13.26,13.29,13.21,13.25,2034748.0
2020-09-15 12:00:00,13.26,13.3,13.24,13.29,1365556.0,13.26,13.3,13.24,13.29,1365556.0
2020-09-15 12:30:00,13.29,13.34,13.28,13.34,1107457.0,13.29,13.34,13.28,13.34,1107457.0
2020-09-15 13:00:00,13.34,13.34,13.29,13.31,1096216.0,13.34,13.34,13.29,13.31,1096216.0
2020-09-15 13:30:00,13.31,13.34,13.28,13.29,1211632.0,13.31,13.34,13.28,13.29,1211632.0
2020-09-15 14:00:00,13.3,13.3,13.22,13.24,1395961.0,13.3,13.3,13.22,13.24,1395961.0
2020-09-15 14:30:00,13.24,13.26,13.2,13.23,1414863.0,13.24,13.26,13.2,13.23,1414863.0
2020-09-15 15:00:00,13.22,13.24,13.12,13.14,2202181.0,13.22,13.24,13.12,13.14,2202181.0
2020-09-15 15:30:00,13.13,13.15,13.08,13.13,3414424.0,13.13,13.15,13.08,13.13,3414424.0
2020-09-16 09:30:00,13.19,13.21,12.98,13.11,5411827.0,13.19,13.21,12.98,13.11,5411827.0
2020-09-16 10:00:00,13.11,13.27,13.1,13.22,2970312.0,13.11,13.27,13.1,13.22,2970312.0
2020-09-16 10:30:00,13.21,13.4,13.19,13.39,3346684.0,13.21,13.4,13.19,13.39,3346684.0
2020-09-16 11:00:00,13.4,13.8,13.39,13.71,14761913.0,13.4,13.8,13.39,13.71,14761913.0
2020-09-16 11:30:00,13.71,13.78,13.56,13.67,6074483.0,13.71,13.78,13.56,13.67,6074483.0
2020-09-16 12:00:00,13.67,13.71,13.58,13.7,3796862.0,13.67,13.71,13.58,13.7,3796862.0
2020-09-16 12:30:00,13.7,13.76,13.65,13.76,3766977.0,13.7,13.76,13.65,13.76,3766977.0
2020-09-16 13:00:00,13.76,13.93,13.74,13.89,6612006.0,13.76,13.93,13.74,13.89,6612006.0
2020-09-16 13:30:00,13.88,13.89,13.72,13.84,4658100.0,13.88,13.89,13.72,13.84,4658100.0
2020-09-16 14:00:00,13.85,13.92,13.8,13.84,4523966.0,13.85,13.92,13.8,13.84,4523966.0
2020-09-16 14:30:00,13.84,13.96,13.75,13.77,5263166.0,13.84,13.96,13.75,13.77,5263166.0
2020-09-16 15:00:00,13.78,13.82,13.64,13.71,4278792.0,13.78,13.82,13.64,13.71,4278792.0
2020-09-16 15:30:00,13.71,13.85,13.7,13.8,5116117.0,13.71,13.85,13.7,13.8,5116117.0
2020-09-17 09:30:00,13.51,13.66,13.36,13.56,7479955.0,13.51,13.66,13.36,13.56,7479955.0
2020-09-17 10:00:00,13.57,13.87,13.55,13.87,4994174.0,13.57,13.87,13.55,13.87,4994174.0
2020-09-17 10:30:00,13.86,13.89,13.71,13.81,3924912.0,13.86,13.89,13.71,13.81,3924912.0
2020-09-17 11:00:00,13.81,14.08,13.8,13.96,7269260.0,13.81,14.08,13.8,13.96,7269260.0
2020-09-17 11:30:00,13.96,14.02,13.79,13.84,4534417.0,13.96,14.02,13.79,13.84,4534417.0
2020-09-17 12:00:00,13.83,13.84,13.69,13.75,2776715.0,13.83,13.84,13.69,13.75,2776715.0
2020-09-17 12:30:00,13.75,13.85,13.73,13.82,2062985.0,13.75,13.85,13.73,13.82,2062985.0
2020-09-17 13:00:00,13.83,13.83,13.71,13.73,1377679.0,13.83,13.83,13.71,13.73,1377679.0
2020-09-17 13:30:00,13.74,13.8,13.71,13.79,1044740.0,13.74,13.8,13.71,13.79,1044740.0
2020-09-17 14:00:00,13.79,13.85,13.73,13.73,1408584.0,13.79,13.85,13.73,13.73,1408584.0
2020-09-17 14:30:00,13.73,13.75,13.61,13.62,2249477.0,13.73,13.75,13.61,13.62,2249477.0
2020-09-17 15:00:00,13.62,13.63,13.51,13.51,2603199.0,13.62,13.63,13.51,13.51,2603199.0
2020-09-17 15:30:00,13.51,13.67,13.5,13.63,3619996.0,13.51,13.67,13.5,13.63,3619996.0
2020-09-18 09:30:00,13.51,13.59,13.19,13.28,10884104.0,13.51,13.59,13.19,13.28,10884104.0
2020-09-18 10:00:00,13.28,13.48,13.26,13.44,4735310.0,13.28,13.48,13.26,13.44,4735310.0
2020-09-18 10:30:00,13.44,13.44,13.35,13.39,1946991.0,13.44,13.44,13.35,13.39,1946991.0
2020-09-18 11:00:00,13.39,13.46,13.31,13.35,1816777.0,13.39,13.46,13.31,13.35,1816777.0
2020-09-18 11:30:00,13.35,13.37,13.2,13.27,3711399.0,13.35,13.37,13.2,13.27,3711399.0
2020-09-18 12:00:00,13.27,13.32,13.21,13.24,1843245.0,13.27,13.32,13.21,13.24,1843245.0
2020-09-18 12:30:00,13.24,13.25,13.11,13.17,3378708.0,13.24,13.25,13.11,13.17,3378708.0
2020-09-18 13:00:00,13.17,13.24,13.07,13.08,2758927.0,13.17,13.24,13.07,13.08,2758927.0
2020-09-18 13:30:00,13.08,13.15,13.03,13.15,3770043.0,13.08,13.15,13.03,13.15,3770043.0
2020-09-18 14:00:00,13.15,13.2,13.11,13.17,2290957.0,13.15,13.2,13.11,13.17,2290957.0
2020-09-18 14:30:00,13.17,13.19,13.1,13.14,1988619.0,13.17,13.19,13.1,13.14,1988619.0
2020-09-18 15:00:00,13.14,13.16,13.12,13.15,1915329.0,13.14,13.16,13.12,13.15,1915329.0
2020-09-18 15:30:00,13.15,13.27,13.12,13.21,6486799.0,13.15,13.27,13.12,13.21,6486799.0
2020-09-21 09:30:00,12.83,12.98,12.35,12.5,14177275.0,12.83,12.98,12.35,12.5,14177275.0
2020-09-21 10:00:00,12.5,12.51,12.19,12.2,6721226.0,12.5,12.51,12.19,12.2,6721226.0
2020-09-21 10:30:00,12.2,12.3,12.08,12.26,5886467.0,12.2,12.3,12.08,12.26,5886467.0
2020-09-21 11:00:00,12.26,12.39,12.25,12.29,3966204.0,12.26,12.39,12.25,12.29,3966204.0
2020-09-21 11:30:00,12.29,12.3,12.18,12.28,3264955.0,12.29,12.3,12.18,12.28,3264955.0
2020-09-21 12:00:00,12.28,12.38,12.26,12.33,2615400.0,12.28,12.38,12.26,12.33,2615400.0
2020-09-21 12:30:00,12.33,12.41,12.28,12.34,2580501.0,12.33,12.41,12.28,12.34,2580501.0
2020-09-21 13:00:00,12.34,12.38,12.29,12.36,1803445.0,12.34,12.38,12.29,12.36,1803445.0
2020-09-21 13:30:00,12.36,12.39,12.25,12.25,1739284.0,12.36,12.39,12.25,12.25,1739284.0
2020-09-21 14:00:00,12.26,12.3,12.22,12.29,1405107.0,12.26,12.3,12.22,12.29,1405107.0
2020-09-21 14:30:00,12.28,12.3,12.18,12.21,2140809.0,12.28,12.3,12.18,12.21,2140809.0
2020-09-21 15:00:00,12.21,12.28,12.19,12.23,2270571.0,12.21,12.28,12.19,12.23,2270571.0
2020-09-21 15:30:00,12.23,12.24,12.18,12.21,4990260.0,12.23,12.24,12.18,12.21,4990260.0
2020-09-22 09:30:00,12.28,12.5,12.19,12.36,7229233.0,12.28,12.5,12.19,12.36,7229233.0
2020-09-22 10:00:00,12.35,12.4,12.24,12.38,2429220.0,12.35,12.4,12.24,12.38,2429220.0
2020-09-22 10:30:00,12.38,12.4,12.21,12.22,2531810.0,12.38,12.4,12.21,12.22,2531810.0
2020-09-22 11:00:00,12.21,12.3,12.18,12.26,2142746.0,12.21,12.3,12.18,12.26,2142746.0
2020-09-22 11:30:00,12.26,12.3,12.2,12.29,1478886.0,12.26,12.3,12.2,12.29,1478886.0
2020-09-22 12:00:00,12.29,12.31,12.22,12.28,1778139.0,12.29,12.31,12.22,12.28,1778139.0
2020-09-22 12:30:00,12.27,12.29,12.22,12.22,1059581.0,12.27,12.29,12.22,12.22,1059581.0
2020-09-22 13:00:00,12.23,12.26,12.2,12.25,1825477.0,12.23,12.26,12.2,12.25,1825477.0
2020-09-22 13:30:00,12.26,12.3,12.21,12.25,1480083.0,12.26,12.3,12.21,12.25,1480083.0
2020-09-22 14:00:00,12.25,12.28,12.24,12.26,1280186.0,12.25,12.28,12.24,12.26,1280186.0
2020-09-22 14:30:00,12.26,12.36,12.25,12.34,2009114.0,12.26,12.36,12.25,12.34,2009114.0
2020-09-22 15:00:00,12.34,12.39,12.31,12.37,1179815.0,12.34,12.39,12.31,12.37,1179815.0
2020-09-22 15:30:00,12.37,12.37,12.33,12.36,2826476.0,12.37,12.37,12.33,12.36,2826476.0
2020-09-23 09:30:00,12.53,12.74,12.42,12.44,9707743.0,12.53,12.74,12.42,12.44,9707743.0
2020-09-23 10:00:00,12.45,12.53,12.34,12.48,3949582.0,12.45,12.53,12.34,12.48,3949582.0
2020-09-23 10:30:00,12.48,12.51,12.32,12.33,3239563.0,12.48,12.51,12.32,12.33,3239563.0
2020-09-23 11:00:00,12.33,12.35,12.15,12.16,4195344.0,12.33,12.35,12.15,12.16,4195344.0
2020-09-23 11:30:00,12.16,12.27,12.1,12.2,2270687.0,12.16,12.27,12.1,12.2,2270687.0
2020-09-23 12:00:00,12.19,12.23,12.17,12.22,1509577.0,12.19,12.23,12.17,12.22,1509577.0
2020-09-23 12:30:00,12.21,12.32,12.21,12.26,1827853.0,12.21,12.32,12.21,12.26,1827853.0
2020-09-23 13:00:00,12.26,12.32,12.23,12.27,1333283.0,12.26,12.32,12.23,12.27,1333283.0
2020-09-23 13:30:00,12.27,12.28,12.2,12.2,1010650.0,12.27,12.28,12.2,12.2,1010650.0
2020-09-23 14:00:00,12.21,12.21,12.09,12.12,2054858.0,12.21,12.21,12.09,12.12,2054858.0
2020-09-23 14:30:00,12.12,12.16,12.02,12.05,2287300.0,12.12,12.16,12.02,12.05,2287300.0
2020-09-23 15:00:00,12.05,12.09,11.95,12.05,3001697.0,12.05,12.09,11.95,12.05,3001697.0
2020-09-23 15:30:00,12.05,12.08,11.91,11.94,4963668.0,12.05,12.08,11.91,11.94,4963668.0
2020-09-24 09:30:00,11.74,11.79,11.22,11.48,11985334.0,11.74,11.79,11.22,11.48,11985334.0
2020-09-24 10:00:00,11.49,11.7,11.47,11.51,4917557.0,11.49,11.7,11.47,11.51,4917557.0
2020-09-24 10:30:00,11.51,11.71,11.45,11.57,3863058.0,11.51,11.71,11.45,11.57,3863058.0
2020-09-24 11:00:00,11.58,11.77,11.53,11.7,3375551.0,11.58,11.77,11.53,11.7,3375551.0
2020-09-24 11:30:00,11.7,11.75,11.61,11.68,2813048.0,11.7,11.75,11.61,11.68,2813048.0
2020-09-24 12:00:00,11.69,11.78,11.68,11.73,2366737.0,11.69,11.78,11.68,11.73,2366737.0
2020-09-24 12:30:00,11.73,11.73,11.62,11.72,1679973.0,11.73,11.73,11.62,11.72,1679973.0
2020-09-24 13:00:00,11.71,12.0,11.71,11.96,2793161.0,11.71,12.0,11.71,11.96,2793161.0
2020-09-24 13:30:00,11.96,12.0,11.84,11.85,2173035.0,11.96,12.0,11.84,11.85,2173035.0
2020-09-24 14:00:00,11.86,11.89,11.78,11.81,1968838.0,11.86,11.89,11.78,11.81,1968838.0
2020-09-24 14:30:00,11.81,11.89,11.75,11.76,1708150.0,11.81,11.89,11.75,11.76,1708150.0
2020-09-24 15:00:00,11.76,11.85,11.73,11.77,2109493.0,11.76,11.85,11.73,11.77,2109493.0
2020-09-24 15:30:00,11.76,11.83,11.73,11.77,3539316.0,11.76,11.83,11.73,11.77,3539316.0
2020-09-25 09:30:00,11.76,11.95,11.71,11.88,5149670.0,11.76,11.95,11.71,11.88,5149670.0
2020-09-25 10:00:00,11.89,12.06,11.82,12.02,3897379.0,11.89,12.06,11.82,12.02,3897379.0
2020-09-25 10:30:00,12.03,12.03,11.89,11.92,2972042.0,12.03,12.03,11.89,11.92,2972042.0
2020-09-25 11:00:00,11.92,12.01,11.85,11.99,2460150.0,11.92,12.01,11.85,11.99,2460150.0
2020-09-25 11:30:00,11.99,12.03,11.87,11.91,2416175.0,11.99,12.03,11.87,11.91,2416175.0
2020-09-25 12:00:00,11.9,11.97,11.89,11.91,1146758.0,11.9,11.97,11.89,11.91,1146758.0
2020-09-25 12:30:00,11.91,12.05,11.9,12.0,1736250.0,11.91,12.05,11.9,12.0,1736250.0
2020-09-25 13:00:00,12.0,12.09,11.97,12.07,1689949.0,12.0,12.09,11.97,12.07,1689949.0
2020-09-25 13:30:00,12.07,12.09,11.97,12.02,1692350.0,12.07,12.09,11.97,12.02,1692350.0
2020-09-25 14:00:00,12.02,12.25,11.97,12.23,3822865.0,12.02,12.25,11.97,12.23,3822865.0
2020-09-25 14:30:00,12.24,12.26,12.13,12.13,4444280.0,12.24,12.26,12.13,12.13,4444280.0
2020-09-25 15:00:00,12.14,12.25,12.12,12.21,2580362.0,12.14,12.25,12.12,12.21,2580362.0
2020-09-25 15:30:00,12.21,12.31,12.18,12.29,4300780.0,12.21,12.31,12.18,12.29,4300780.0
2020-09-28 09:30:00,12.74,12.76,12.49,12.68,8746711.0,12.74,12.76,12.49,12.68,8746711.0
2020-09-28 10:00:00,12.68,12.8,12.61,12.74,5307027.0,12.68,12.8,12.61,12.74,5307027.0
2020-09-28 10:30:00,12.75,12.8,12.66,12.79,4639744.0,12.75,12.8,12.66,12.79,4639744.0
2020-09-28 11:00:00,12.79,12.82,12.71,12.81,3319827.0,12.79,12.82,12.71,12.81,3319827.0
2020-09-28 11:30:00,12.81,12.93,12.81,12.87,3800857.0,12.81,12.93,12.81,12.87,3800857.0
2020-09-28 12:00:00,12.87,12.97,12.85,12.96,2943783.0,12.87,12.97,12.85,12.96,2943783.0
2020-09-28 12:30:00,12.97,13.08,12.91,13.03,3892913.0,12.97,13.08,12.91,13.03,3892913.0
2020-09-28 13:00:00,13.03,13.15,12.97,13.01,5043469.0,13.03,13.15,12.97,13.01,5043469.0
2020-09-28 13:30:00,13.0,13.02,12.78,12.8,4740558.0,13.0,13.02,12.78,12.8,4740558.0
2020-09-28 14:00:00,12.79,12.88,12.75,12.81,3134062.0,12.79,12.88,12.75,12.81,3134062.0
2020-09-28 14:30:00,12.82,12.94,12.8,12.91,2699791.0,12.82,12.94,12.8,12.91,2699791.0
2020-09-28 15:00:00,12.91,12.95,12.76,12.84,4618858.0,12.91,12.95,12.76,12.84,4618858.0
2020-09-28 15:30:00,12.84,12.84,12.74,12.77,4812614.0,12.84,12.84,12.74,12.77,4812614.0
2020-09-29 09:30:00,12.58,12.66,12.37,12.5,7204550.0,12.58,12.66,12.37,12.5,7204550.0
2020-09-29 10:00:00,12.5,12.57,12.43,12.51,3009067.0,12.5,12.57,12.43,12.51,3009067.0
2020-09-29 10:30:00,12.51,12.53,12.28,12.31,3412911.0,12.51,12.53,12.28,12.31,3412911.0
2020-09-29 11:00:00,12.3,12.37,12.24,12.27,4182112.0,12.3,12.37,12.24,12.27,4182112.0
2020-09-29 11:30:00,12.28,12.34,12.21,12.21,2984947.0,12.28,12.34,12.21,12.21,2984947.0
2020-09-29 12:00:00,12.21,12.27,12.15,12.21,3141459.0,12.21,12.27,12.15,12.21,3141459.0
2020-09-29 12:30:00,12.21,12.22,12.13,12.18,3271775.0,12.21,12.22,12.13,12.18,3271775.0
2020-09-29 13:00:00,12.17,12.23,12.11,12.22,2730414.0,12.17,12.23,12.11,12.22,2730414.0
2020-09-29 13:30:00,12.22,12.33,12.19,12.29,2339395.0,12.22,12.33,12.19,12.29,2339395.0
2020-09-29 14:00:00,12.29,12.39,12.26,12.36,2192856.0,12.29,12.39,12.26,12.36,2192856.0
2020-09-29 14:30:00,12.36,12.36,12.25,12.26,1897299.0,12.36,12.36,12.25,12.26,1897299.0
2020-09-29 15:00:00,12.26,12.31,12.24,12.24,1590849.0,12.26,12.31,12.24,12.24,1590849.0
2020-09-29 15:30:00,12.25,12.28,12.2,12.25,4790455.0,12.25,12.28,12.2,12.25,4790455.0
2020-09-30 09:30:00,12.32,12.92,12.32,12.85,14715175.0,12.32,12.92,12.32,12.85,14715175.0
2020-09-30 10:00:00,12.86,12.89,12.62,12.69,7318826.0,12.86,12.89,12.62,12.69,7318826.0
2020-09-30 10:30:00,12.69,12.8,12.66,12.76,4514551.0,12.69,12.8,12.66,12.76,4514551.0
2020-09-30 11:00:00,12.76,12.76,12.5,12.5,5576475.0,12.76,12.76,12.5,12.5,5576475.0
2020-09-30 11:30:00,12.51,12.63,12.5,12.54,3015544.0,12.51,12.63,12.5,12.54,3015544.0
2020-09-30 12:00:00,12.54,12.65,12.54,12.63,2117673.0,12.54,12.65,12.54,12.63,2117673.0
2020-09-30 12:30:00,12.63,12.65,12.53,12.61,1999642.0,12.63,12.65,12.53,12.61,1999642.0
2020-09-30 13:00:00,12.6,12.61,12.5,12.58,1996063.0,12.6,12.61,12.5,12.58,1996063.0
2020-09-30 13:30:00,12.58,12.62,12.51,12.54,1199264.0,12.58,12.62,12.51,12.54,1199264.0
2020-09-30 14:00:00,12.54,12.59,12.32,12.34,4126479.0,12.54,12.59,12.32,12.34,4126479.0
2020-09-30 14:30:00,12.33,12.39,12.22,12.36,5727116.0,12.33,12.39,12.22,12.36,5727116.0
2020-09-30 15:00:00,12.36,12.4,12.22,12.28,4408737.0,12.36,12.4,12.22,12.28,4408737.0
2020-09-30 15:30:00,12.28,12.34,12.24,12.29,4113641.0,12.28,12.34,12.24,12.29,4113641.0
2020-10-01 09:30:00,12.44,12.77,12.38,12.49,15011647.0,12.44,12.77,12.38,12.49,15011647.0
2020-10-01 10:00:00,12.49,12.59,12.35,12.57,5278346.0,12.49,12.59,12.35,12.57,5278346.0
2020-10-01 10:30:00,12.56,12.57,12.4,12.44,2989819.0,12.56,12.57,12.4,12.44,2989819.0
2020-10-01 11:00:00,12.45,12.55,12.43,12.5,2553910.0,12.45,12.55,12.43,12.5,2553910.0
2020-10-01 11:30:00,12.51,12.55,12.47,12.5,2418768.0,12.51,12.55,12.47,12.5,2418768.0
2020-10-01 12:00:00,12.49,12.52,12.47,12.49,1509707.0,12.49,12.52,12.47,12.49,1509707.0
2020-10-01 12:30:00,12.5,12.53,12.46,12.52,1486248.0,12.5,12.53,12.46,12.52,1486248.0
2020-10-01 13:00:00,12.51,12.62,12.51,12.59,1893141.0,12.51,12.62,12.51,12.59,1893141.0
2020-10-01 13:30:00,12.59,12.62,12.5,12.54,1749642.0,12.59,12.62,12.5,12.54,1749642.0
2020-10-01 14:00:00,12.54,12.57,12.41,12.53,3396236.0,12.54,12.57,12.41,12.53,3396236.0
2020-10-01 14:30:00,12.54,12.55,12.48,12.49,1330014.0,12.54,12.55,12.48,12.49,1330014.0
2020-10-01 15:00:00,12.49,12.53,12.48,12.49,1490792.0,12.49,12.53,12.48,12.49,1490792.0
2020-10-01 15:30:00,12.49,12.59,12.45,12.58,4134370.0,12.49,12.59,12.45,12.58,4134370.0
2020-10-02 09:30:00,12.04,12.43,12.0,12.35,11555637.0,12.04,12.43,12.0,12.35,11555637.0
2020-10-02 10:00:00,12.35,12.47,12.31,12.35,3743093.0,12.35,12.47,12.31,12.35,3743093.0
2020-10-02 10:30:00,12.35,12.37,12.26,12.29,2852197.0,12.35,12.37,12.26,12.29,2852197.0
2020-10-02 11:00:00,12.29,12.33,12.25,12.33,3173544.0,12.29,12.33,12.25,12.33,3173544.0
2020-10-02 11:30:00,12.33,12.34,12.26,12.28,1879415.0,12.33,12.34,12.26,12.28,1879415.0
2020-10-02 12:00:00,12.28,13.35,12.25,13.13,33036030.0,12.28,13.35,12.25,13.13,33036030.0
2020-10-02 12:30:00,13.13,13.16,12.81,12.87,14675148.0,13.13,13.16,12.81,12.87,14675148.0
2020-10-02 13:00:00,12.88,12.91,12.77,12.83,6037002.0,12.88,12.91,12.77,12.83,6037002.0
2020-10-02 13:30:00,12.83,12.88,12.62,12.67,6826996.0,12.83,12.88,12.62,12.67,6826996.0
2020-10-02 14:00:00,12.68,12.88,12.67,12.83,3816320.0,12.68,12.88,12.67,12.83,3816320.0
2020-10-02 14:30:00,12.83,12.88,12.79,12.86,2619154.0,12.83,12.88,12.79,12.86,2619154.0
2020-10-02 15:00:00,12.86,12.91,12.79,12.9,4983363.0,12.86,12.91,12.79,12.9,4983363.0
2020-10-02 15:30:00,12.9,13.05,12.86,13.01,8365619.0,12.9,13.05,12.86,13.01,8365619.0
2020-10-05 09:30:00,13.09,13.2,12.75,12.81,10205326.0,13.09,13.2,12.75,12.81,10205326.0
2020-10-05 10:00:00,12.82,12.89,12.77,12.84,5199609.0,12.82,12.89,12.77,12.84,5199609.0
2020-10-05 10:30:00,12.84,12.93,12.82,12.9,3095297.0,12.84,12.93,12.82,12.9,3095297.0
2020-10-05 11:00:00,12.9,13.05,12.88,12.9,5150622.0,12.9,13.05,12.88,12.9,5150622.0
2020-10-05 11:30:00,12.9,12.95,12.85,12.92,2882506.0,12.9,12.95,12.85,12.92,2882506.0
2020-10-05 12:00:00,12.93,12.97,12.9,12.96,1216283.0,12.93,12.97,12.9,12.96,1216283.0
2020-10-05 12:30:00,12.96,13.03,12.94,12.96,2295721.0,12.96,13.03,12.94,12.96,2295721.0
2020-10-05 13:00:00,12.96,12.98,12.93,12.96,1440186.0,12.96,12.98,12.93,12.96,1440186.0
2020-10-05 13:30:00,12.96,13.0,12.93,12.95,1788851.0,12.96,13.0,12.93,12.95,1788851.0
2020-10-05 14:00:00,12.95,12.99,12.9,12.98,2127430.0,12.95,12.99,12.9,12.98,2127430.0
2020-10-05 14:30:00,12.98,13.17,12.97,13.14,5485046.0,12.98,13.17,12.97,13.14,5485046.0
2020-10-05 15:00:00,13.14,13.18,13.09,13.13,3465186.0,13.14,13.18,13.09,13.13,3465186.0
2020-10-05 15:30:00,13.13,13.15,13.07,13.11,4531695.0,13.13,13.15,13.07,13.11,4531695.0
2020-10-06 09:30:00,13.28,13.35,13.06,13.18,9126896.0,13.28,13.35,13.06,13.18,9126896.0
2020-10-06 10:00:00,13.18,13.37,13.18,13.37,4307498.0,13.18,13.37,13.18,13.37,4307498.0
2020-10-06 10:30:00,13.37,13.43,13.3,13.41,5676241.0,13.37,13.43,13.3,13.41,5676241.0
2020-10-06 11:00:00,13.4,13.42,13.12,13.2,6480352.0,13.4,13.42,13.12,13.2,6480352.0
2020-10-06 11:30:00,13.2,13.33,13.18,13.3,3402151.0,13.2,13.33,13.18,13.3,3402151.0
2020-10-06 12:00:00,13.3,13.32,13.22,13.31,2237684.0,13.3,13.32,13.22,13.31,2237684.0
2020-10-06 12:30:00,13.31,13.36,13.27,13.36,1731573.0,13.31,13.36,13.27,13.36,1731573.0
2020-10-06 13:00:00,13.36,13.39,13.29,13.33,2054730.0,13.36,13.39,13.29,13.33,2054730.0
2020-10-06 13:30:00,13.33,13.36,13.28,13.33,1560093.0,13.33,13.36,13.28,13.33,1560093.0
2020-10-06 14:00:00,13.33,13.4,13.31,13.36,2324665.0,13.33,13.4,13.31,13.36,2324665.0
2020-10-06 14:30:00,13.36,13.44,12.65,12.73,15016798.0,13.36,13.44,12.65,12.73,15016798.0
2020-10-06 15:00:00,12.72,12.73,12.46,12.64,15937675.0,12.72,12.73,12.46,12.64,15937675.0
2020-10-06 15:30:00,12.64,12.74,12.5,12.52,9877984.0,12.64,12.74,12.5,12.52,9877984.0
2020-10-07 09:30:00,12.98,13.09,12.81,13.09,14684427.0,12.98,13.09,12.81,13.09,14684427.0
2020-10-07 10:00:00,13.09,13.12,12.89,13.05,7450526.0,13.09,13.12,12.89,13.05,7450526.0
2020-10-07 10:30:00,13.05,13.18,12.91,12.94,8729354.0,13.05,13.18,12.91,12.94,8729354.0
2020-10-07 11:00:00,12.95,13.02,12.91,12.93,3332189.0,12.95,13.02,12.91,12.93,3332189.0
2020-10-07 11:30:00,12.94,13.02,12.93,12.96,1786575.0,12.94,13.02,12.93,12.96,1786575.0
2020-10-07 12:00:00,12.97,13.0,12.93,12.96,1781771.0,12.97,13.0,12.93,12.96,1781771.0
2020-10-07 12:30:00,12.97,13.06,12.96,13.04,1825850.0,12.97,13.06,12.96,13.04,1825850.0
2020-10-07 13:00:00,13.04,13.1,13.02,13.05,1808643.0,13.04,13.1,13.02,13.05,1808643.0
2020-10-07 13:30:00,13.04,13.13,13.02,13.05,2935209.0,13.04,13.13,13.02,13.05,2935209.0
2020-10-07 14:00:00,13.05,13.1,13.04,13.1,1905159.0,13.05,13.1,13.04,13.1,1905159.0
2020-10-07 14:30:00,13.09,13.12,13.05,13.08,1934065.0,13.09,13.12,13.05,13.08,1934065.0
2020-10-07 15:00:00,13.08,13.15,13.07,13.12,2464947.0,13.08,13.15,13.07,13.12,2464947.0
2020-10-07 15:30:00,13.13,13.14,13.07,13.07,4040674.0,13.13,13.14,13.07,13.07,4040674.0
2020-10-08 09:30:00,13.33,13.44,13.22,13.36,8676403.0,13.33,13.44,13.22,13.36,8676403.0
2020-10-08 10:00:00,13.36,13.68,13.25,13.52,11307334.0,13.36,13.68,13.25,13.52,11307334.0
2020-10-08 10:30:00,13.52,13.59,13.45,13.56,5367698.0,13.52,13.59,13.45,13.56,5367698.0
2020-10-08 11:00:00,13.55,13.57,12.82,12.94,15557436.0,13.55,13.57,12.82,12.94,15557436.0
2020-10-08 11:30:00,12.95,13.06,12.72,13.01,15697425.0,12.95,13.06,12.72,13.01,15697425.0
2020-10-08 12:00:00,13.01,13.16,12.98,13.1,7164932.0,13.01,13.16,12.98,13.1,7164932.0
2020-10-08 12:30:00,13.1,13.12,13.04,13.06,2812321.0,13.1,13.12,13.04,13.06,2812321.0
2020-10-08 13:00:00,13.06,13.09,12.95,12.98,3084133.0,13.06,13.09,12.95,12.98,3084133.0
2020-10-08 13:30:00,12.98,13.06,12.97,13.04,2023525.0,12.98,13.06,12.97,13.04,2023525.0
2020-10-08 14:00:00,13.04,13.13,13.03,13.06,2611205.0,13.04,13.13,13.03,13.06,2611205.0
2020-10-08 14:30:00,13.07,13.1,13.05,13.1,1564600.0,13.07,13.1,13.05,13.1,1564600.0
2020-10-08 15:00:00,13.1,13.17,13.06,13.14,2654107.0,13.1,13.17,13.06,13.14,2654107.0
2020-10-08 15:30:00,13.14,13.18,13.11,13.16,4208681.0,13.14,13.18,13.11,13.16,4208681.0
2020-10-09 09:30:00,13.25,13.31,12.97,13.02,8915427.0,13.25,13.31,12.97,13.02,8915427.0
2020-10-09 10:00:00,13.02,13.13,12.95,13.0,6497066.0,13.02,13.13,12.95,13.0,6497066.0
2020-10-09 10:30:00,13.0,13.09,12.97,13.06,3098818.0,13.0,13.09,12.97,13.06,3098818.0
2020-10-09 11:00:00,13.07,13.15,13.06,13.07,3135930.0,13.07,13.15,13.06,13.07,3135930.0
2020-10-09 11:30:00,13.08,13.4,13.06,13.29,11654128.0,13.08,13.4,13.06,13.29,11654128.0
2020-10-09 12:00:00,13.29,13.49,13.29,13.38,9165891.0,13.29,13.49,13.29,13.38,9165891.0
2020-10-09 12:30:00,13.38,13.49,13.28,13.3,5041613.0,13.38,13.49,13.28,13.3,5041613.0
2020-10-09 13:00:00,13.31,13.37,13.29,13.33,2415289.0,13.31,13.37,13.29,13.33,2415289.0
2020-10-09 13:30:00,13.33,13.35,13.29,13.35,2006903.0,13.33,13.35,13.29,13.35,2006903.0
2020-10-09 14:00:00,13.35,13.35,13.26,13.27,1703928.0,13.35,13.35,13.26,13.27,1703928.0
2020-10-09 14:30:00,13.27,13.3,13.23,13.27,1692416.0,13.27,13.3,13.23,13.27,1692416.0
2020-10-09 15:00:00,13.26,13.28,13.23,13.28,1576683.0,13.26,13.28,13.23,13.28,1576683.0
2020-10-09 15:30:00,13.28,13.28,13.17,13.21,4652524.0,13.28,13.28,13.17,13.21,4652524.0
2020-10-12 09:30:00,13.14,13.14,12.96,13.01,7575397.0,13.14,13.14,12.96,13.01,7575397.0
2020-10-12 10:00:00,13.02,13.17,13.01,13.14,4619060.0,13.02,13.17,13.01,13.14,4619060.0
2020-10-12 10:30:00,13.13,13.17,13.02,13.04,2803981.0,13.13,13.17,13.02,13.04,2803981.0
2020-10-12 11:00:00,13.05,13.07,13.0,13.02,2546262.0,13.05,13.07,13.0,13.02,2546262.0
2020-10-12 11:30:00,13.02,13.03,12.96,13.01,3070574.0,13.02,13.03,12.96,13.01,3070574.0
2020-10-12 12:00:00,13.01,13.05,12.99,13.04,1320578.0,13.01,13.05,12.99,13.04,1320578.0
2020-10-12 12:30:00,13.04,13.05,12.99,13.02,1391834.0,13.04,13.05,12.99,13.02,1391834.0
2020-10-12 13:00:00,13.01,13.02,12.98,13.0,1268189.0,13.01,13.02,12.98,13.0,1268189.0
2020-10-12 13:30:00,13.0,13.0,12.97,13.0,1412279.0,13.0,13.0,12.97,13.0,1412279.0
2020-10-12 14:00:00,13.0,13.0,12.97,12.99,1190934.0,13.0,13.0,12.97,12.99,1190934.0
2020-10-12 14:30:00,12.98,12.99,12.92,12.97,2297586.0,12.98,12.99,12.92,12.97,2297586.0
2020-10-12 15:00:00,12.96,13.03,12.96,13.0,1962822.0,12.96,13.03,12.96,13.0,1962822.0
2020-10-12 15:30:00,13.01,13.01,12.9,12.93,4439323.0,13.01,13.01,12.9,12.93,4439323.0
2020-10-13 09:30:00,12.59,12.64,12.33,12.44,14464509.0,12.59,12.64,12.33,12.44,14464509.0
2020-10-13 10:00:00,12.44,12.51,12.4,12.46,7159699.0,12.44,12.51,12.4,12.46,7159699.0
2020-10-13 10:30:00,12.46,12.46,12.35,12.39,4660323.0,12.46,12.46,12.35,12.39,4660323.0
2020-10-13 11:00:00,12.4,12.42,12.34,12.36,4004957.0,12.4,12.42,12.34,12.36,4004957.0
2020-10-13 11:30:00,12.37,12.41,12.35,12.39,2989005.0,12.37,12.41,12.35,12.39,2989005.0
2020-10-13 12:00:00,12.38,12.45,12.38,12.45,2831610.0,12.38,12.45,12.38,12.45,2831610.0
2020-10-13 12:30:00,12.45,12.52,12.44,12.5,2753196.0,12.45,12.52,12.44,12.5,2753196.0
2020-10-13 13:00:00,12.51,12.52,12.43,12.49,1726455.0,12.51,12.52,12.43,12.49,1726455.0
2020-10-13 13:30:00,12.49,12.52,12.4,12.41,1299895.0,12.49,12.52,12.4,12.41,1299895.0
2020-10-13 14:00:00,12.41,12.44,12.38,12.38,1332477.0,12.41,12.44,12.38,12.38,1332477.0
2020-10-13 14:30:00,12.39,12.4,12.31,12.33,3696714.0,12.39,12.4,12.31,12.33,3696714.0
2020-10-13 15:00:00,12.32,12.33,12.3,12.3,2729403.0,12.32,12.33,12.3,12.3,2729403.0
2020-10-13 15:30:00,12.3,12.33,12.2,12.23,7327274.0,12.3,12.33,12.2,12.23,7327274.0
2020-10-14 09:30:00,12.34,12.43,12.3,12.38,5521358.0,12.34,12.43,12.3,12.38,5521358.0
2020-10-14 10:00:00,12.39,12.46,12.31,12.32,3844354.0,12.39,12.46,12.31,12.32,3844354.0
2020-10-14 10:30:00,12.32,12.36,12.3,12.33,2023456.0,12.32,12.36,12.3,12.33,2023456.0
2020-10-14 11:00:00,12.33,12.45,12.29,12.43,3393662.0,12.33,12.45,12.29,12.43,3393662.0
2020-10-14 11:30:00,12.43,12.46,12.33,12.37,2764654.0,12.43,12.46,12.33,12.37,2764654.0
2020-10-14 12:00:00,12.37,12.45,12.36,12.38,2048386.0,12.37,12.45,12.36,12.38,2048386.0
2020-10-14 12:30:00,12.38,12.52,12.36,12.5,4715750.0,12.38,12.52,12.36,12.5,4715750.0
2020-10-14 13:00:00,12.51,12.57,12.49,12.5,2534648.0,12.51,12.57,12.49,12.5,2534648.0
2020-10-14 13:30:00,12.51,12.52,12.46,12.46,1306450.0,12.51,12.52,12.46,12.46,1306450.0
2020-10-14 14:00:00,12.47,12.48,12.39,12.42,1441476.0,12.47,12.48,12.39,12.42,1441476.0
2020-10-14 14:30:00,12.42,12.43,12.38,12.38,1074240.0,12.42,12.43,12.38,12.38,1074240.0
2020-10-14 15:00:00,12.38,12.44,12.36,12.39,1291801.0,12.38,12.44,12.36,12.39,1291801.0
2020-10-14 15:30:00,12.39,12.42,12.35,12.36,2627028.0,12.39,12.42,12.35,12.36,2627028.0
2020-10-15 09:30:00,12.22,12.24,11.97,12.06,8176859.0,12.22,12.24,11.97,12.06,8176859.0
2020-10-15 10:00:00,12.05,12.13,12.02,12.05,3464801.0,12.05,12.13,12.02,12.05,3464801.0
2020-10-15 10:30:00,12.05,12.19,12.05,12.13,2701691.0,12.05,12.19,12.05,12.13,2701691.0
2020-10-15 11:00:00,12.13,12.21,12.12,12.14,1905512.0,12.13,12.21,12.12,12.14,1905512.0
2020-10-15 11:30:00,12.14,12.24,12.13,12.17,1898483.0,12.14,12.24,12.13,12.17,1898483.0
2020-10-15 12:00:00,12.16,12.21,12.13,12.16,1190048.0,12.16,12.21,12.13,12.16,1190048.0
2020-10-15 12:30:00,12.16,12.19,12.11,12.11,1507066.0,12.16,12.19,12.11,12.11,1507066.0
2020-10-15 13:00:00,12.11,12.18,12.08,12.17,1277030.0,12.11,12.18,12.08,12.17,1277030.0
2020-10-15 13:30:00,12.17,12.23,12.15,12.17,1225207.0,12.17,12.23,12.15,12.17,1225207.0
2020-10-15 14:00:00,12.17,12.25,12.16,12.24,1055482.0,12.17,12.25,12.16,12.24,1055482.0
2020-10-15 14:30:00,12.24,12.28,12.21,12.28,1478509.0,12.24,12.28,12.21,12.28,1478509.0
2020-10-15 15:00:00,12.27,12.3,12.2,12.29,2007417.0,12.27,12.3,12.2,12.29,2007417.0
2020-10-15 15:30:00,12.29,12.3,12.22,12.22,2916618.0,12.29,12.3,12.22,12.22,2916618.0
2020-10-16 09:30:00,12.27,12.41,12.2,12.27,4878128.0,12.27,12.41,12.2,12.27,4878128.0
2020-10-16 10:00:00,12.27,12.3,12.23,12.28,1732009.0,12.27,12.3,12.23,12.28,1732009.0
2020-10-16 10:30:00,12.29,12.32,12.25,12.27,1728014.0,12.29,12.32,12.25,12.27,1728014.0
2020-10-16 11:00:00,12.26,12.36,12.26,12.34,1959301.0,12.26,12.36,12.26,12.34,1959301.0
2020-10-16 11:30:00,12.34,12.4,12.33,12.36,2335807.0,12.34,12.4,12.33,12.36,2335807.0
2020-10-16 12:00:00,12.36,12.41,12.33,12.38,1934085.0,12.36,12.41,12.33,12.38,1934085.0
2020-10-16 12:30:00,12.39,12.39,12.31,12.36,1294287.0,12.39,12.39,12.31,12.36,1294287.0
2020-10-16 13:00:00,12.36,12.39,12.34,12.37,1238247.0,12.36,12.39,12.34,12.37,1238247.0
2020-10-16 13:30:00,12.37,12.39,12.34,12.38,914318.0,12.37,12.39,12.34,12.38,914318.0
2020-10-16 14:00:00,12.38,12.56,12.38,12.54,3439658.0,12.38,12.56,12.38,12.54,3439658.0
2020-10-16 14:30:00,12.54,12.55,12.45,12.51,2254053.0,12.54,12.55,12.45,12.51,2254053.0
2020-10-16 15:00:00,12.51,12.52,12.48,12.51,2098832.0,12.51,12.52,12.48,12.51,2098832.0
2020-10-16 15:30:00,12.51,12.51,12.41,12.46,3876739.0,12.51,12.51,12.41,12.46,3876739.0
2020-10-19 09:30:00,12.63,12.67,12.46,12.55,6200752.0,12.63,12.67,12.46,12.55,6200752.0
2020-10-19 10:00:00,12.55,12.63,12.46,12.63,4250868.0,12.55,12.63,12.46,12.63,4250868.0
2020-10-19 10:30:00,12.63,12.87,12.62,12.85,7425932.0,12.63,12.87,12.62,12.85,7425932.0
2020-10-19 11:00:00,12.86,12.86,12.66,12.71,4777898.0,12.86,12.86,12.66,12.71,4777898.0
2020-10-19 11:30:00,12.72,12.85,12.65,12.84,3967907.0,12.72,12.85,12.65,12.84,3967907.0
2020-10-19 12:00:00,12.84,12.85,12.72,12.75,2864085.0,12.84,12.85,12.72,12.75,2864085.0
2020-10-19 12:30:00,12.74,12.78,12.73,12.77,1817841.0,12.74,12.78,12.73,12.77,1817841.0
2020-10-19 13:00:00,12.77,12.78,12.6,12.61,2424336.0,12.77,12.78,12.6,12.61,2424336.0
2020-10-19 13:30:00,12.61,12.72,12.6,12.71,2473984.0,12.61,12.72,12.6,12.71,2473984.0
2020-10-19 14:00:00,12.7,12.74,12.64,12.66,1684405.0,12.7,12.74,12.64,12.66,1684405.0
2020-10-19 14:30:00,12.65,12.67,12.52,12.53,2186070.0,12.65,12.67,12.52,12.53,2186070.0
2020-10-19 15:00:00,12.54,12.55,12.45,12.53,3338505.0,12.54,12.55,12.45,12.53,3338505.0
2020-10-19 15:30:00,12.53,12.58,12.49,12.56,3299974.0,12.53,12.58,12.49,12.56,3299974.0
2020-10-20 09:30:00,12.75,12.83,12.63,12.77,4866606.0,12.75,12.83,12.63,12.77,4866606.0
2020-10-20 10:00:00,12.77,12.8,12.58,12.73,4817824.0,12.77,12.8,12.58,12.73,4817824.0
2020-10-20 10:30:00,12.73,12.75,12.6,12.69,3292350.0,12.73,12.75,12.6,12.69,3292350.0
2020-10-20 11:00:00,12.69,12.75,12.63,12.74,2109070.0,12.69,12.75,12.63,12.74,2109070.0
2020-10-20 11:30:00,12.75,12.81,12.73,12.75,2670192.0,12.75,12.81,12.73,12.75,2670192.0
2020-10-20 12:00:00,12.75,12.78,12.72,12.74,1409043.0,12.75,12.78,12.72,12.74,1409043.0
2020-10-20 12:30:00,12.73,12.94,12.73,12.94,5794137.0,12.73,12.94,12.73,12.94,5794137.0
2020-10-20 13:00:00,12.94,13.0,12.91,12.91,5380828.0,12.94,13.0,12.91,12.91,5380828.0
2020-10-20 13:30:00,12.92,12.93,12.87,12.9,2590893.0,12.92,12.93,12.87,12.9,2590893.0
2020-10-20 14:00:00,12.9,12.92,12.87,12.9,1603950.0,12.9,12.92,12.87,12.9,1603950.0
2020-10-20 14:30:00,12.9,12.93,12.81,12.83,2096475.0,12.9,12.93,12.81,12.83,2096475.0
2020-10-20 15:00:00,12.83,12.87,12.75,12.86,2942329.0,12.83,12.87,12.75,12.86,2942329.0
2020-10-20 15:30:00,12.85,12.86,12.78,12.8,3781370.0,12.85,12.86,12.78,12.8,3781370.0
2020-10-21 09:30:00,12.69,12.75,12.55,12.64,5566679.0,12.69,12.75,12.55,12.64,5566679.0
2020-10-21 10:00:00,12.64,12.7,12.58,12.63,2720941.0,12.64,12.7,12.58,12.63,2720941.0
2020-10-21 10:30:00,12.63,12.8,12.62,12.67,4155424.0,12.63,12.8,12.62,12.67,4155424.0
2020-10-21 11:00:00,12.68,12.7,12.6,12.67,1703500.0,12.68,12.7,12.6,12.67,1703500.0
2020-10-21 11:30:00,12.68,12.75,12.66,12.73,1683604.0,12.68,12.75,12.66,12.73,1683604.0
2020-10-21 12:00:00,12.74,12.87,12.65,12.79,3120976.0,12.74,12.87,12.65,12.79,3120976.0
2020-10-21 12:30:00,12.79,12.82,12.73,12.78,2031243.0,12.79,12.82,12.73,12.78,2031243.0
2020-10-21 13:00:00,12.78,12.8,12.72,12.74,1451779.0,12.78,12.8,12.72,12.74,1451779.0
2020-10-21 13:30:00,12.74,12.76,12.7,12.71,1275062.0,12.74,12.76,12.7,12.71,1275062.0
2020-10-21 14:00:00,12.72,12.76,12.7,12.71,938310.0,12.72,12.76,12.7,12.71,938310.0
2020-10-21 14:30:00,12.71,12.78,12.7,12.74,1329818.0,12.71,12.78,12.7,12.74,1329818.0
2020-10-21 15:00:00,12.74,12.78,12.69,12.77,2260221.0,12.74,12.78,12.69,12.77,2260221.0
2020-10-21 15:30:00,12.77,12.8,12.74,12.74,5544287.0,12.77,12.8,12.74,12.74,5544287.0
2020-10-22 09:30:00,12.62,12.79,12.42,12.56,11165031.0,12.62,12.79,12.42,12.56,11165031.0
2020-10-22 10:00:00,12.57,12.68,12.47,12.53,7468678.0,12.57,12.68,12.47,12.53,7468678.0
2020-10-22 10:30:00,12.53,12.71,12.5,12.71,5656080.0,12.53,12.71,12.5,12.71,5656080.0
2020-10-22 11:00:00,12.71,12.96,12.7,12.88,9577450.0,12.71,12.96,12.7,12.88,9577450.0
2020-10-22 11:30:00,12.87,12.91,12.71,12.89,5655528.0,12.87,12.91,12.71,12.89,5655528.0
2020-10-22 12:00:00,12.89,12.95,12.73,12.78,4848093.0,12.89,12.95,12.73,12.78,4848093.0
2020-10-22 12:30:00,12.79,12.85,12.74,12.77,2305127.0,12.79,12.85,12.74,12.77,2305127.0
2020-10-22 13:00:00,12.78,12.9,12.77,12.85,2417625.0,12.78,12.9,12.77,12.85,2417625.0
2020-10-22 13:30:00,12.85,13.29,12.83,13.11,12534825.0,12.85,13.29,12.83,13.11,12534825.0
2020-10-22 14:00:00,13.11,13.18,13.01,13.09,5236141.0,13.11,13.18,13.01,13.09,5236141.0
2020-10-22 14:30:00,13.1,13.2,13.09,13.15,4223068.0,13.1,13.2,13.09,13.15,4223068.0
2020-10-22 15:00:00,13.15,13.25,13.13,13.24,6029470.0,13.15,13.25,13.13,13.24,6029470.0
2020-10-22 15:30:00,13.23,13.25,13.12,13.15,6801945.0,13.23,13.25,13.12,13.15,6801945.0
2020-10-23 09:30:00,13.09,13.09,12.54,12.61,21028098.0,13.09,13.09,12.54,12.61,21028098.0
2020-10-23 10:00:00,12.61,12.73,12.6,12.63,7773276.0,12.61,12.73,12.6,12.63,7773276.0
2020-10-23 10:30:00,12.63,12.83,12.63,12.75,10072583.0,12.63,12.83,12.63,12.75,10072583.0
2020-10-23 11:00:00,12.75,12.77,12.58,12.73,5792022.0,12.75,12.77,12.58,12.73,5792022.0
2020-10-23 11:30:00,12.73,12.75,12.61,12.63,3434931.0,12.73,12.75,12.61,12.63,3434931.0
2020-10-23 12:00:00,12.63,12.65,12.51,12.54,7189596.0,12.63,12.65,12.51,12.54,7189596.0
2020-10-23 12:30:00,12.54,12.57,12.42,12.45,6282666.0,12.54,12.57,12.42,12.45,6282666.0
2020-10-23 13:00:00,12.45,12.58,12.44,12.57,5268959.0,12.45,12.58,12.44,12.57,5268959.0
2020-10-23 13:30:00,12.57,12.59,12.54,12.57,2493566.0,12.57,12.59,12.54,12.57,2493566.0
2020-10-23 14:00:00,12.56,12.65,12.52,12.64,3708829.0,12.56,12.65,12.52,12.64,3708829.0
2020-10-23 14:30:00,12.65,12.65,12.59,12.63,2428089.0,12.65,12.65,12.59,12.63,2428089.0
2020-10-23 15:00:00,12.63,12.69,12.63,12.63,2864919.0,12.63,12.69,12.63,12.63,2864919.0
2020-10-23 15:30:00,12.64,12.66,12.58,12.61,5833315.0,12.64,12.66,12.58,12.61,5833315.0
2020-10-26 09:30:00,12.39,12.45,12.15,12.26,11080140.0,12.39,12.45,12.15,12.26,11080140.0
2020-10-26 10:00:00,12.25,12.26,12.08,12.1,8080974.0,12.25,12.26,12.08,12.1,8080974.0
2020-10-26 10:30:00,12.09,12.1,11.91,11.92,9216798.0,12.09,12.1,11.91,11.92,9216798.0
2020-10-26 11:00:00,11.93,11.96,11.85,11.93,7429979.0,11.93,11.96,11.85,11.93,7429979.0
2020-10-26 11:30:00,11.94,11.94,11.86,11.9,4639557.0,11.94,11.94,11.86,11.9,4639557.0
2020-10-26 12:00:00,11.9,11.91,11.82,11.83,4012067.0,11.9,11.91,11.82,11.83,4012067.0
2020-10-26 12:30:00,11.83,11.83,11.71,11.73,5477386.0,11.83,11.83,11.71,11.73,5477386.0
2020-10-26 13:00:00,11.73,11.8,11.7,11.72,4273435.0,11.73,11.8,11.7,11.72,4273435.0
2020-10-26 13:30:00,11.71,11.9,11.67,11.9,5668998.0,11.71,11.9,11.67,11.9,5668998.0
2020-10-26 14:00:00,11.9,12.0,11.85,11.93,5094976.0,11.9,12.0,11.85,11.93,5094976.0
2020-10-26 14:30:00,11.94,11.94,11.83,11.84,3390045.0,11.94,11.94,11.83,11.84,3390045.0
2020-10-26 15:00:00,11.84,11.86,11.75,11.79,4142280.0,11.84,11.86,11.75,11.79,4142280.0
2020-10-26 15:30:00,11.79,11.82,11.75,11.8,6802177.0,11.79,11.82,11.75,11.8,6802177.0
2020-10-27 09:30:00,11.78,11.79,11.62,11.67,7175657.0,11.78,11.79,11.62,11.67,7175657.0
2020-10-27 10:00:00,11.67,11.77,11.55,11.59,6119223.0,11.67,11.77,11.55,11.59,6119223.0
2020-10-27 10:30:00,11.59,11.61,11.48,11.54,5899634.0,11.59,11.61,11.48,11.54,5899634.0
2020-10-27 11:00:00,11.54,11.61,11.5,11.52,3633743.0,11.54,11.61,11.5,11.52,3633743.0
2020-10-27 11:30:00,11.52,11.54,11.47,11.5,3490109.0,11.52,11.54,11.47,11.5,3490109.0
2020-10-27 12:00:00,11.5,11.51,11.45,11.49,3012983.0,11.5,11.51,11.45,11.49,3012983.0
2020-10-27 12:30:00,11.49,11.5,11.33,11.37,4714089.0,11.49,11.5,11.33,11.37,4714089.0
2020-10-27 13:00:00,11.37,11.39,11.3,11.39,3702840.0,11.37,11.39,11.3,11.39,3702840.0
2020-10-27 13:30:00,11.38,11.39,11.32,11.35,2317776.0,11.38,11.39,11.32,11.35,2317776.0
2020-10-27 14:00:00,11.34,11.36,11.3,11.3,2027117.0,11.34,11.36,11.3,11.3,2027117.0
2020-10-27 14:30:00,11.3,11.34,11.26,11.3,4304975.0,11.3,11.34,11.26,11.3,4304975.0
2020-10-27 15:00:00,11.3,11.31,11.2,11.25,4697598.0,11.3,11.31,11.2,11.25,4697598.0
2020-10-27 15:30:00,11.24,11.34,11.2,11.24,7674375.0,11.24,11.34,11.2,11.24,7674375.0
2020-10-28 09:30:00,10.9,11.08,10.8,10.86,10410800.0,10.9,11.08,10.8,10.86,10410800.0
2020-10-28 10:00:00,10.86,10.86,10.68,10.72,7765934.0,10.86,10.86,10.68,10.72,7765934.0
2020-10-28 10:30:00,10.71,10.78,10.63,10.73,5427948.0,10.71,10.78,10.63,10.73,5427948.0
2020-10-28 11:00:00,10.73,10.86,10.72,10.83,3616481.0,10.73,10.86,10.72,10.83,3616481.0
2020-10-28 11:30:00,10.83,11.06,10.77,11.01,5144591.0,10.83,11.06,10.77,11.01,5144591.0
2020-10-28 12:00:00,11.01,11.12,11.0,11.07,3921680.0,11.01,11.12,11.0,11.07,3921680.0
2020-10-28 12:30:00,11.07,11.09,10.9,11.02,3040398.0,11.07,11.09,10.9,11.02,3040398.0
2020-10-28 13:00:00,11.01,11.04,10.91,11.0,2103103.0,11.01,11.04,10.91,11.0,2103103.0
2020-10-28 13:30:00,10.99,11.06,10.94,11.03,2928085.0,10.99,11.06,10.94,11.03,2928085.0
2020-10-28 14:00:00,11.03,11.14,10.98,11.11,2739368.0,11.03,11.14,10.98,11.11,2739368.0
2020-10-28 14:30:00,11.11,11.16,11.04,11.11,2023097.0,11.11,11.16,11.04,11.11,2023097.0
2020-10-28 15:00:00,11.11,11.12,11.0,11.01,2684034.0,11.11,11.12,11.0,11.01,2684034.0
2020-10-28 15:30:00,11.01,11.04,10.9,10.95,5135971.0,11.01,11.04,10.9,10.95,5135971.0
2020-10-29 09:30:00,10.99,11.19,10.89,11.09,7060283.0,10.99,11.19,10.89,11.09,7060283.0
2020-10-29 10:00:00,11.1,11.24,11.05,11.22,4528320.0,11.1,11.24,11.05,11.22,4528320.0
2020-10-29 10:30:00,11.21,11.29,11.11,11.12,4603186.0,11.21,11.29,11.11,11.12,4603186.0
2020-10-29 11:00:00,11.13,11.15,11.03,11.11,3536968.0,11.13,11.15,11.03,11.11,3536968.0
2020-10-29 11:30:00,11.12,11.13,11.04,11.06,1831770.0,11.12,11.13,11.04,11.06,1831770.0
2020-10-29 12:00:00,11.06,11.14,11.03,11.14,2146663.0,11.06,11.14,11.03,11.14,2146663.0
2020-10-29 12:30:00,11.14,11.15,11.05,11.07,1414131.0,11.14,11.15,11.05,11.07,1414131.0
2020-10-29 13:00:00,11.08,11.09,11.01,11.08,1382246.0,11.08,11.09,11.01,11.08,1382246.0
2020-10-29 13:30:00,11.08,11.12,11.04,11.11,1464128.0,11.08,11.12,11.04,11.11,1464128.0
2020-10-29 14:00:00,11.11,11.17,11.1,11.16,2501043.0,11.11,11.17,11.1,11.16,2501043.0
2020-10-29 14:30:00,11.16,11.18,11.05,11.1,2141433.0,11.16,11.18,11.05,11.1,2141433.0
2020-10-29 15:00:00,11.1,11.13,11.04,11.11,2213572.0,11.1,11.13,11.04,11.11,2213572.0
2020-10-29 15:30:00,11.11,11.18,11.1,11.16,4787158.0,11.11,11.18,11.1,11.16,4787158.0
2020-10-30 09:30:00,11.06,11.27,11.04,11.23,6146490.0,11.06,11.27,11.04,11.23,6146490.0
2020-10-30 10:00:00,11.23,11.3,11.09,11.1,4060221.0,11.23,11.3,11.09,11.1,4060221.0
2020-10-30 10:30:00,11.1,11.14,10.98,10.99,3979195.0,11.1,11.14,10.98,10.99,3979195.0
2020-10-30 11:00:00,10.98,11.2,10.98,11.14,2874977.0,10.98,11.2,10.98,11.14,2874977.0
2020-10-30 11:30:00,11.15,11.21,11.09,11.21,1905700.0,11.15,11.21,11.09,11.21,1905700.0
2020-10-30 12:00:00,11.21,11.27,11.13,11.19,2881115.0,11.21,11.27,11.13,11.19,2881115.0
2020-10-30 12:30:00,11.18,11.2,11.14,11.15,1219906.0,11.18,11.2,11.14,11.15,1219906.0
2020-10-30 13:00:00,11.15,11.2,11.13,11.18,1355721.0,11.15,11.2,11.13,11.18,1355721.0
2020-10-30 13:30:00,11.17,11.36,11.1,11.34,5698677.0,11.17,11.36,11.1,11.34,5698677.0
2020-10-30 14:00:00,11.34,11.42,11.22,11.24,6711664.0,11.34,11.42,11.22,11.24,6711664.0
2020-10-30 14:30:00,11.24,11.32,11.21,11.27,2905754.0,11.24,11.32,11.21,11.27,2905754.0
2020-10-30 15:00:00,11.26,11.29,11.22,11.22,2789872.0,11.26,11.29,11.22,11.22,2789872.0
2020-10-30 15:30:00,11.22,11.3,11.15,11.27,5515752.0,11.22,11.3,11.15,11.27,5515752.0
2020-11-02 09:30:00,11.32,11.34,10.87,10.95,9133228.0,11.32,11.34,10.87,10.95,9133228.0
2020-11-02 10:00:00,10.95,11.1,10.94,11.05,3598298.0,10.95,11.1,10.94,11.05,3598298.0
2020-11-02 10:30:00,11.05,11.08,11.0,11.08,1924325.0,11.05,11.08,11.0,11.08,1924325.0
2020-11-02 11:00:00,11.07,11.14,11.05,11.13,3504803.0,11.07,11.14,11.05,11.13,3504803.0
2020-11-02 11:30:00,11.14,11.15,11.08,11.12,1694889.0,11.14,11.15,11.08,11.12,1694889.0
2020-11-02 12:00:00,11.12,11.15,11.1,11.13,1447823.0,11.12,11.15,11.1,11.13,1447823.0
2020-11-02 12:30:00,11.14,11.15,11.07,11.13,1644382.0,11.14,11.15,11.07,11.13,1644382.0
2020-11-02 13:00:00,11.13,11.14,10.99,11.05,2446566.0,11.13,11.14,10.99,11.05,2446566.0
2020-11-02 13:30:00,11.05,11.12,11.04,11.08,1354935.0,11.05,11.12,11.04,11.08,1354935.0
2020-11-02 14:00:00,11.07,11.16,11.06,11.14,1600476.0,11.07,11.16,11.06,11.14,1600476.0
2020-11-02 14:30:00,11.15,11.26,11.13,11.17,3175229.0,11.15,11.26,11.13,11.17,3175229.0
2020-11-02 15:00:00,11.16,11.2,11.14,11.16,1729100.0,11.16,11.2,11.14,11.16,1729100.0
2020-11-02 15:30:00,11.16,11.2,11.11,11.19,4192339.0,11.16,11.2,11.11,11.19,4192339.0
2020-11-03 09:30:00,11.33,11.45,11.27,11.34,6023406.0,11.33,11.45,11.27,11.34,6023406.0
2020-11-03 10:00:00,11.34,11.38,11.24,11.26,4176449.0,11.34,11.38,11.24,11.26,4176449.0
2020-11-03 10:30:00,11.27,11.3,11.21,11.27,2964405.0,11.27,11.3,11.21,11.27,2964405.0
2020-11-03 11:00:00,11.27,11.29,11.18,11.21,3100449.0,11.27,11.29,11.18,11.21,3100449.0
2020-11-03 11:30:00,11.21,11.25,11.18,11.23,2631764.0,11.21,11.25,11.18,11.23,2631764.0
2020-11-03 12:00:00,11.23,11.29,11.21,11.27,3117147.0,11.23,11.29,11.21,11.27,3117147.0
2020-11-03 12:30:00,11.28,11.3,11.19,11.21,2323837.0,11.28,11.3,11.19,11.21,2323837.0
2020-11-03 13:00:00,11.21,11.23,11.17,11.19,1911679.0,11.21,11.23,11.17,11.19,1911679.0
2020-11-03 13:30:00,11.2,11.21,11.15,11.17,2193295.0,11.2,11.21,11.15,11.17,2193295.0
2020-11-03 14:00:00,11.17,11.25,11.16,11.21,1768003.0,11.17,11.25,11.16,11.21,1768003.0
2020-11-03 14:30:00,11.21,11.25,11.2,11.23,1760913.0,11.21,11.25,11.2,11.23,1760913.0
2020-11-03 15:00:00,11.23,11.25,11.18,11.24,2113358.0,11.23,11.25,11.18,11.24,2113358.0
2020-11-03 15:30:00,11.23,11.29,11.22,11.25,4966432.0,11.23,11.29,11.22,11.25,4966432.0
2020-11-04 09:30:00,11.21,11.22,10.93,11.14,8239862.0,11.21,11.22,10.93,11.14,8239862.0
2020-11-04 10:00:00,11.14,11.28,11.08,11.19,5497811.0,11.14,11.28,11.08,11.19,5497811.0
2020-11-04 10:30:00,11.2,11.26,11.15,11.18,3352383.0,11.2,11.26,11.15,11.18,3352383.0
2020-11-04 11:00:00,11.19,11.23,11.16,11.21,2289811.0,11.19,11.23,11.16,11.21,2289811.0
2020-11-04 11:30:00,11.22,11.31,11.2,11.28,3221984.0,11.22,11.31,11.2,11.28,3221984.0
2020-11-04 12:00:00,11.29,11.3,11.21,11.21,2505314.0,11.29,11.3,11.21,11.21,2505314.0
2020-11-04 12:30:00,11.21,11.23,11.17,11.18,1454771.0,11.21,11.23,11.17,11.18,1454771.0
2020-11-04 13:00:00,11.17,11.19,11.15,11.15,1645360.0,11.17,11.19,11.15,11.15,1645360.0
2020-11-04 13:30:00,11.16,11.18,11.11,11.16,2050027.0,11.16,11.18,11.11,11.16,2050027.0
2020-11-04 14:00:00,11.16,11.16,11.08,11.08,2011537.0,11.16,11.16,11.08,11.08,2011537.0
2020-11-04 14:30:00,11.08,11.12,11.05,11.08,1882253.0,11.08,11.12,11.05,11.08,1882253.0
2020-11-04 15:00:00,11.08,11.1,10.99,11.03,3330206.0,11.08,11.1,10.99,11.03,3330206.0
2020-11-04 15:30:00,11.03,11.06,11.0,11.0,3996786.0,11.03,11.06,11.0,11.0,3996786.0
2020-11-05 09:30:00,11.12,11.38,11.09,11.28,8543048.0,11.12,11.38,11.09,11.28,8543048.0
2020-11-05 10:00:00,11.29,11.41,11.27,11.36,5592741.0,11.29,11.41,11.27,11.36,5592741.0
2020-11-05 10:30:00,11.36,11.49,11.36,11.44,5393026.0,11.36,11.49,11.36,11.44,5393026.0
2020-11-05 11:00:00,11.44,11.45,11.36,11.42,2518183.0,11.44,11.45,11.36,11.42,2518183.0
2020-11-05 11:30:00,11.43,11.5,11.41,11.49,3977918.0,11.43,11.5,11.41,11.49,3977918.0
2020-11-05 12:00:00,11.49,11.5,11.44,11.46,2194493.0,11.49,11.5,11.44,11.46,2194493.0
2020-11-05 12:30:00,11.46,11.51,11.45,11.5,2762954.0,11.46,11.51,11.45,11.5,2762954.0
2020-11-05 13:00:00,11.5,11.53,11.42,11.44,2540336.0,11.5,11.53,11.42,11.44,2540336.0
2020-11-05 13:30:00,11.44,11.59,11.43,11.58,2961814.0,11.44,11.59,11.43,11.58,2961814.0
2020-11-05 14:00:00,11.57,11.62,11.5,11.51,3052447.0,11.57,11.62,11.5,11.51,3052447.0
2020-11-05 14:30:00,11.52,11.59,11.49,11.54,2488530.0,11.52,11.59,11.49,11.54,2488530.0
2020-11-05 15:00:00,11.54,11.59,11.53,11.58,1862757.0,11.54,11.59,11.53,11.58,1862757.0
2020-11-05 15:30:00,11.59,11.67,11.55,11.59,6115391.0,11.59,11.67,11.55,11.59,6115391.0
2020-11-06 09:30:00,11.45,11.49,11.31,11.34,5123212.0,11.45,11.49,11.31,11.34,5123212.0
2020-11-06 10:00:00,11.34,11.4,11.28,11.33,3781729.0,11.34,11.4,11.28,11.33,3781729.0
2020-11-06 10:30:00,11.33,11.43,11.31,11.38,3537856.0,11.33,11.43,11.31,11.38,3537856.0
2020-11-06 11:00:00,11.38,11.42,11.3,11.33,2405400.0,11.38,11.42,11.3,11.33,2405400.0
2020-11-06 11:30:00,11.34,11.37,11.28,11.34,2333562.0,11.34,11.37,11.28,11.34,2333562.0
2020-11-06 12:00:00,11.34,11.35,11.27,11.32,1533604.0,11.34,11.35,11.27,11.32,1533604.0
2020-11-06 12:30:00,11.32,11.35,11.3,11.31,1440996.0,11.32,11.35,11.3,11.31,1440996.0
2020-11-06 13:00:00,11.3,11.33,11.28,11.32,1289772.0,11.3,11.33,11.28,11.32,1289772.0
2020-11-06 13:30:00,11.32,11.37,11.31,11.37,1506844.0,11.32,11.37,11.31,11.37,1506844.0
2020-11-06 14:00:00,11.36,11.4,11.33,11.39,1721592.0,11.36,11.4,11.33,11.39,1721592.0
2020-11-06 14:30:00,11.39,11.42,11.37,11.42,1685107.0,11.39,11.42,11.37,11.42,1685107.0
2020-11-06 15:00:00,11.41,11.41,11.34,11.38,1571571.0,11.41,11.41,11.34,11.38,1571571.0
2020-11-06 15:30:00,11.38,11.51,11.37,11.46,5413220.0,11.38,11.51,11.37,11.46,5413220.0
2020-11-09 09:30:00,14.33,14.41,12.91,13.41,57479431.0,14.33,14.41,12.91,13.41,57479431.0
2020-11-09 10:00:00,13.41,13.42,12.97,13.24,24002057.0,13.41,13.42,12.97,13.24,24002057.0
2020-11-09 10:30:00,13.24,13.39,12.98,12.99,15117812.0,13.24,13.39,12.98,12.99,15117812.0
2020-11-09 11:00:00,12.99,13.07,12.75,12.99,14739421.0,12.99,13.07,12.75,12.99,14739421.0
2020-11-09 11:30:00,12.98,13.45,12.97,13.45,14203433.0,12.98,13.45,12.97,13.45,14203433.0
2020-11-09 12:00:00,13.45,13.47,13.28,13.43,8897510.0,13.45,13.47,13.28,13.43,8897510.0
2020-11-09 12:30:00,13.43,13.5,13.4,13.45,9876950.0,13.43,13.5,13.4,13.45,9876950.0
2020-11-09 13:00:00,13.45,13.46,13.34,13.43,5845564.0,13.45,13.46,13.34,13.43,5845564.0
2020-11-09 13:30:00,13.43,13.45,13.24,13.35,6681481.0,13.43,13.45,13.24,13.35,6681481.0
2020-11-09 14:00:00,13.35,13.46,13.32,13.38,7169962.0,13.35,13.46,13.32,13.38,7169962.0
2020-11-09 14:30:00,13.38,13.46,13.31,13.37,5415926.0,13.38,13.46,13.31,13.37,5415926.0
2020-11-09 15:00:00,13.37,13.41,13.22,13.22,6180117.0,13.37,13.41,13.22,13.22,6180117.0
2020-11-09 15:30:00,13.23,13.38,13.17,13.2,12609334.0,13.23,13.38,13.17,13.2,12609334.0
2020-11-10 09:30:00,12.83,13.02,12.64,12.87,27415507.0,12.83,13.02,12.64,12.87,27415507.0
2020-11-10 10:00:00,12.87,12.93,12.71,12.74,10419642.0,12.87,12.93,12.71,12.74,10419642.0
2020-11-10 10:30:00,12.75,12.76,12.5,12.71,11104008.0,12.75,12.76,12.5,12.71,11104008.0
2020-11-10 11:00:00,12.71,12.77,12.61,12.69,6040891.0,12.71,12.77,12.61,12.69,6040891.0
2020-11-10 11:30:00,12.69,12.72,12.61,12.69,4129180.0,12.69,12.72,12.61,12.69,4129180.0
2020-11-10 12:00:00,12.69,12.87,12.69,12.87,5738133.0,12.69,12.87,12.69,12.87,5738133.0
2020-11-10 12:30:00,12.87,12.9,12.8,12.82,3520027.0,12.87,12.9,12.8,12.82,3520027.0
2020-11-10 13:00:00,12.82,12.82,12.65,12.72,3847133.0,12.82,12.82,12.65,12.72,3847133.0
2020-11-10 13:30:00,12.71,12.72,12.57,12.64,4904860.0,12.71,12.72,12.57,12.64,4904860.0
2020-11-10 14:00:00,12.64,12.68,12.58,12.59,3514274.0,12.64,12.68,12.58,12.59,3514274.0
2020-11-10 14:30:00,12.59,12.64,12.58,12.64,4011654.0,12.59,12.64,12.58,12.64,4011654.0
2020-11-10 15:00:00,12.63,12.65,12.58,12.59,3592334.0,12.63,12.65,12.58,12.59,3592334.0
2020-11-10 15:30:00,12.59,12.6,12.34,12.38,12793941.0,12.59,12.6,12.34,12.38,12793941.0
2020-11-11 09:30:00,12.4,12.46,11.93,12.07,17800311.0,12.4,12.46,11.93,12.07,17800311.0
2020-11-11 10:00:00,12.07,12.2,12.01,12.16,7341281.0,12.07,12.2,12.01,12.16,7341281.0
2020-11-11 10:30:00,12.16,12.21,12.03,12.08,4442738.0,12.16,12.21,12.03,12.08,4442738.0
2020-11-11 11:00:00,12.08,12.32,12.08,12.27,6074428.0,12.08,12.32,12.08,12.27,6074428.0
2020-11-11 11:30:00,12.27,12.33,12.21,12.22,4097585.0,12.27,12.33,12.21,12.22,4097585.0
2020-11-11 12:00:00,12.21,12.25,12.15,12.23,3618220.0,12.21,12.25,12.15,12.23,3618220.0
2020-11-11 12:30:00,12.22,12.3,12.18,12.26,2290300.0,12.22,12.3,12.18,12.26,2290300.0
2020-11-11 13:00:00,12.26,12.27,12.21,12.23,1912709.0,12.26,12.27,12.21,12.23,1912709.0
2020-11-11 13:30:00,12.24,12.25,12.18,12.19,2175312.0,12.24,12.25,12.18,12.19,2175312.0
2020-11-11 14:00:00,12.2,12.22,12.08,12.09,3704159.0,12.2,12.22,12.08,12.09,3704159.0
2020-11-11 14:30:00,12.1,12.13,12.01,12.09,4447052.0,12.1,12.13,12.01,12.09,4447052.0
2020-11-11 15:00:00,12.09,12.1,12.05,12.05,2827219.0,12.09,12.1,12.05,12.05,2827219.0
2020-11-11 15:30:00,12.05,12.1,11.99,12.05,7923617.0,12.05,12.1,11.99,12.05,7923617.0
2020-11-12 09:30:00,11.97,12.11,11.76,12.08,13055966.0,11.97,12.11,11.76,12.08,13055966.0
2020-11-12 10:00:00,12.07,12.23,12.02,12.06,7201921.0,12.07,12.23,12.02,12.06,7201921.0
2020-11-12 10:30:00,12.05,12.17,12.04,12.16,3496619.0,12.05,12.17,12.04,12.16,3496619.0
2020-11-12 11:00:00,12.16,12.16,12.06,12.08,2764390.0,12.16,12.16,12.06,12.08,2764390.0
2020-11-12 11:30:00,12.09,12.2,12.08,12.19,3424708.0,12.09,12.2,12.08,12.19,3424708.0
2020-11-12 12:00:00,12.18,12.19,11.97,11.98,4005275.0,12.18,12.19,11.97,11.98,4005275.0
2020-11-12 12:30:00,11.98,12.04,11.9,11.96,3741669.0,11.98,12.04,11.9,11.96,3741669.0
2020-11-12 13:00:00,11.96,11.98,11.84,11.85,4827030.0,11.96,11.98,11.84,11.85,4827030.0
2020-11-12 13:30:00,11.84,11.89,11.81,11.86,3911174.0,11.84,11.89,11.81,11.86,3911174.0
2020-11-12 14:00:00,11.86,11.9,11.7,11.71,5498270.0,11.86,11.9,11.7,11.71,5498270.0
2020-11-12 14:30:00,11.71,11.77,11.67,11.7,4490997.0,11.71,11.77,11.67,11.7,4490997.0
2020-11-12 15:00:00,11.71,11.76,11.65,11.71,4104810.0,11.71,11.76,11.65,11.71,4104810.0
2020-11-12 15:30:00,11.71,11.75,11.67,11.75,6736123.0,11.71,11.75,11.67,11.75,6736123.0
2020-11-13 09:30:00,11.91,12.05,11.85,12.05,8187328.0,11.91,12.05,11.85,12.05,8187328.0
2020-11-13 10:00:00,12.04,12.08,11.95,12.02,5551483.0,12.04,12.08,11.95,12.02,5551483.0
2020-11-13 10:30:00,12.01,12.06,11.98,12.03,3761960.0,12.01,12.06,11.98,12.03,3761960.0
2020-11-13 11:00:00,12.03,12.12,12.01,12.1,3462731.0,12.03,12.12,12.01,12.1,3462731.0
2020-11-13 11:30:00,12.1,12.17,12.06,12.11,4180248.0,12.1,12.17,12.06,12.11,4180248.0
2020-11-13 12:00:00,12.11,12.12,12.01,12.04,3503330.0,12.11,12.12,12.01,12.04,3503330.0
2020-11-13 12:30:00,12.04,12.07,12.02,12.05,1906288.0,12.04,12.07,12.02,12.05,1906288.0
2020-11-13 13:00:00,12.04,12.11,12.04,12.09,1965735.0,12.04,12.11,12.04,12.09,1965735.0
2020-11-13 13:30:00,12.08,12.14,12.06,12.11,2880853.0,12.08,12.14,12.06,12.11,2880853.0
2020-11-13 14:00:00,12.1,12.15,12.08,12.12,2735349.0,12.1,12.15,12.08,12.12,2735349.0
2020-11-13 14:30:00,12.12,12.18,12.07,12.17,3254689.0,12.12,12.18,12.07,12.17,3254689.0
2020-11-13 15:00:00,12.17,12.18,12.08,12.15,2453899.0,12.17,12.18,12.08,12.15,2453899.0
2020-11-13 15:30:00,12.15,12.25,12.14,12.25,6345905.0,12.15,12.25,12.14,12.25,6345905.0
2020-11-16 09:30:00,12.88,12.95,12.41,12.7,22065627.0,12.88,12.95,12.41,12.7,22065627.0
2020-11-16 10:00:00,12.7,12.85,12.65,12.84,8907226.0,12.7,12.85,12.65,12.84,8907226.0
2020-11-16 10:30:00,12.85,12.91,12.79,12.85,8179669.0,12.85,12.91,12.79,12.85,8179669.0
2020-11-16 11:00:00,12.85,12.87,12.73,12.84,5587653.0,12.85,12.87,12.73,12.84,5587653.0
2020-11-16 11:30:00,12.85,12.95,12.82,12.94,6897302.0,12.85,12.95,12.82,12.94,6897302.0
2020-11-16 12:00:00,12.93,12.96,12.87,12.88,6745063.0,12.93,12.96,12.87,12.88,6745063.0
2020-11-16 12:30:00,12.88,12.88,12.8,12.84,3455670.0,12.88,12.88,12.8,12.84,3455670.0
2020-11-16 13:00:00,12.85,12.85,12.7,12.71,3279228.0,12.85,12.85,12.7,12.71,3279228.0
2020-11-16 13:30:00,12.7,12.73,12.56,12.63,5655111.0,12.7,12.73,12.56,12.63,5655111.0
2020-11-16 14:00:00,12.64,12.71,12.63,12.69,2626780.0,12.64,12.71,12.63,12.69,2626780.0
2020-11-16 14:30:00,12.69,12.78,12.68,12.77,3643523.0,12.69,12.78,12.68,12.77,3643523.0
2020-11-16 15:00:00,12.76,12.8,12.69,12.79,3575264.0,12.76,12.8,12.69,12.79,3575264.0
2020-11-16 15:30:00,12.79,12.81,12.75,12.79,5848753.0,12.79,12.81,12.75,12.79,5848753.0
2020-11-17 09:30:00,12.47,12.5,12.23,12.32,12274395.0,12.47,12.5,12.23,12.32,12274395.0
2020-11-17 10:00:00,12.32,12.56,12.29,12.54,6287015.0,12.32,12.56,12.29,12.54,6287015.0
2020-11-17 10:30:00,12.53,12.64,12.47,12.62,5531827.0,12.53,12.64,12.47,12.62,5531827.0
2020-11-17 11:00:00,12.61,12.75,12.55,12.69,4618065.0,12.61,12.75,12.55,12.69,4618065.0
2020-11-17 11:30:00,12.69,12.8,12.67,12.73,5153606.0,12.69,12.8,12.67,12.73,5153606.0
2020-11-17 12:00:00,12.73,12.76,12.65,12.73,3528972.0,12.73,12.76,12.65,12.73,3528972.0
2020-11-17 12:30:00,12.73,12.81,12.68,12.71,3591118.0,12.73,12.81,12.68,12.71,3591118.0
2020-11-17 13:00:00,12.71,12.72,12.62,12.63,2080014.0,12.71,12.72,12.62,12.63,2080014.0
2020-11-17 13:30:00,12.64,12.72,12.62,12.68,2436544.0,12.64,12.72,12.62,12.68,2436544.0
2020-11-17 14:00:00,12.68,12.71,12.62,12.65,2414217.0,12.68,12.71,12.62,12.65,2414217.0
2020-11-17 14:30:00,12.65,12.7,12.63,12.67,1973505.0,12.65,12.7,12.63,12.67,1973505.0
2020-11-17 15:00:00,12.67,12.69,12.57,12.58,2520613.0,12.67,12.69,12.57,12.58,2520613.0
2020-11-17 15:30:00,12.58,12.71,12.58,12.7,3852800.0,12.58,12.71,12.58,12.7,3852800.0
2020-11-18 09:30:00,12.91,13.31,12.78,13.18,23440125.0,12.91,13.31,12.78,13.18,23440125.0
2020-11-18 10:00:00,13.17,13.3,13.15,13.27,9769091.0,13.17,13.3,13.15,13.27,9769091.0
2020-11-18 10:30:00,13.27,13.36,13.24,13.26,8429838.0,13.27,13.36,13.24,13.26,8429838.0
2020-11-18 11:00:00,13.27,13.33,13.18,13.25,6359162.0,13.27,13.33,13.18,13.25,6359162.0
2020-11-18 11:30:00,13.25,13.28,13.2,13.25,3898248.0,13.25,13.28,13.2,13.25,3898248.0
2020-11-18 12:00:00,13.25,13.27,13.04,13.04,5282557.0,13.25,13.27,13.04,13.04,5282557.0
2020-11-18 12:30:00,13.04,13.15,13.03,13.09,3314496.0,13.04,13.15,13.03,13.09,3314496.0
2020-11-18 13:00:00,13.09,13.16,13.07,13.1,2249199.0,13.09,13.16,13.07,13.1,2249199.0
2020-11-18 13:30:00,13.1,13.13,12.98,13.01,3912952.0,13.1,13.13,12.98,13.01,3912952.0
2020-11-18 14:00:00,13.01,13.07,12.85,12.92,5268384.0,13.01,13.07,12.85,12.92,5268384.0
2020-11-18 14:30:00,12.91,12.98,12.88,12.94,3466741.0,12.91,12.98,12.88,12.94,3466741.0
2020-11-18 15:00:00,12.93,12.94,12.83,12.84,3690268.0,12.93,12.94,12.83,12.84,3690268.0
2020-11-18 15:30:00,12.84,12.86,12.73,12.74,8736641.0,12.84,12.86,12.73,12.74,8736641.0
2020-11-19 09:30:00,12.73,13.04,12.63,12.9,9724315.0,12.73,13.04,12.63,12.9,9724315.0
2020-11-19 10:00:00,12.89,12.95,12.71,12.74,5696682.0,12.89,12.95,12.71,12.74,5696682.0
2020-11-19 10:30:00,12.74,12.79,12.65,12.66,5902612.0,12.74,12.79,12.65,12.66,5902612.0
2020-11-19 11:00:00,12.65,12.74,12.63,12.7,4172912.0,12.65,12.74,12.63,12.7,4172912.0
2020-11-19 11:30:00,12.7,12.74,12.65,12.67,3228299.0,12.7,12.74,12.65,12.67,3228299.0
2020-11-19 12:00:00,12.68,12.74,12.66,12.68,2956136.0,12.68,12.74,12.66,12.68,2956136.0
2020-11-19 12:30:00,12.68,12.74,12.65,12.73,2989910.0,12.68,12.74,12.65,12.73,2989910.0
2020-11-19 13:00:00,12.73,12.81,12.7,12.79,2725218.0,12.73,12.81,12.7,12.79,2725218.0
2020-11-19 13:30:00,12.79,12.8,12.71,12.73,2891126.0,12.79,12.8,12.71,12.73,2891126.0
2020-11-19 14:00:00,12.73,12.8,12.71,12.78,2039895.0,12.73,12.8,12.71,12.78,2039895.0
2020-11-19 14:30:00,12.78,12.87,12.76,12.79,3659634.0,12.78,12.87,12.76,12.79,3659634.0
2020-11-19 15:00:00,12.79,12.84,12.76,12.77,2476723.0,12.79,12.84,12.76,12.77,2476723.0
2020-11-19 15:30:00,12.77,12.82,12.75,12.79,4435415.0,12.77,12.82,12.75,12.79,4435415.0
2020-11-20 09:30:00,12.81,12.91,12.67,12.73,7034570.0,12.81,12.91,12.67,12.73,7034570.0
2020-11-20 10:00:00,12.73,12.74,12.61,12.69,4824578.0,12.73,12.74,12.61,12.69,4824578.0
2020-11-20 10:30:00,12.69,12.72,12.57,12.58,5728875.0,12.69,12.72,12.57,12.58,5728875.0
2020-11-20 11:00:00,12.58,12.62,12.55,12.6,4506762.0,12.58,12.62,12.55,12.6,4506762.0
2020-11-20 11:30:00,12.6,12.88,12.56,12.61,2833086.0,12.6,12.88,12.56,12.61,2833086.0
2020-11-20 12:00:00,12.61,12.62,12.57,12.58,2187469.0,12.61,12.62,12.57,12.58,2187469.0
2020-11-20 12:30:00,12.58,12.61,12.56,12.58,1812126.0,12.58,12.61,12.56,12.58,1812126.0
2020-11-20 13:00:00,12.58,12.62,12.52,12.55,3181308.0,12.58,12.62,12.52,12.55,3181308.0
2020-11-20 13:30:00,12.55,12.56,12.46,12.56,5438821.0,12.55,12.56,12.46,12.56,5438821.0
2020-11-20 14:00:00,12.56,12.59,12.54,12.59,2463278.0,12.56,12.59,12.54,12.59,2463278.0
2020-11-20 14:30:00,12.59,12.63,12.56,12.6,2439393.0,12.59,12.63,12.56,12.6,2439393.0
2020-11-20 15:00:00,12.61,12.61,12.52,12.52,2928273.0,12.61,12.61,12.52,12.52,2928273.0
2020-11-20 15:30:00,12.53,12.58,12.51,12.53,4715588.0,12.53,12.58,12.51,12.53,4715588.0
2020-11-23 09:30:00,12.75,12.93,12.69,12.87,11688287.0,12.75,12.93,12.69,12.87,11688287.0
2020-11-23 10:00:00,12.87,13.07,12.83,13.06,12267051.0,12.87,13.07,12.83,13.06,12267051.0
2020-11-23 10:30:00,13.06,13.2,13.04,13.11,10713208.0,13.06,13.2,13.04,13.11,10713208.0
2020-11-23 11:00:00,13.11,13.12,12.94,13.05,6834959.0,13.11,13.12,12.94,13.05,6834959.0
2020-11-23 11:30:00,13.05,13.09,12.95,13.08,3901234.0,13.05,13.09,12.95,13.08,3901234.0
2020-11-23 12:00:00,13.08,13.12,13.04,13.08,3201267.0,13.08,13.12,13.04,13.08,3201267.0
2020-11-23 12:30:00,13.08,13.15,13.05,13.12,4607357.0,13.08,13.15,13.05,13.12,4607357.0
2020-11-23 13:00:00,13.13,13.27,13.11,13.26,5799222.0,13.13,13.27,13.11,13.26,5799222.0
2020-11-23 13:30:00,13.26,13.35,13.26,13.31,5117544.0,13.26,13.35,13.26,13.31,5117544.0
2020-11-23 14:00:00,13.32,13.33,13.23,13.33,4092290.0,13.32,13.33,13.23,13.33,4092290.0
2020-11-23 14:30:00,13.32,13.46,13.32,13.46,5575355.0,13.32,13.46,13.32,13.46,5575355.0
2020-11-23 15:00:00,13.46,13.5,13.39,13.43,6232335.0,13.46,13.5,13.39,13.43,6232335.0
2020-11-23 15:30:00,13.44,13.58,13.42,13.56,9964863.0,13.44,13.58,13.42,13.56,9964863.0
2020-11-24 09:30:00,14.34,14.7,14.08,14.65,29060578.0,14.34,14.7,14.08,14.65,29060578.0
2020-11-24 10:00:00,14.65,14.83,14.49,14.81,19260675.0,14.65,14.83,14.49,14.81,19260675.0
2020-11-24 10:30:00,14.79,14.8,14.42,14.49,11729481.0,14.79,14.8,14.42,14.49,11729481.0
2020-11-24 11:00:00,14.48,14.55,14.4,14.53,9402404.0,14.48,14.55,14.4,14.53,9402404.0
2020-11-24 11:30:00,14.54,14.71,14.53,14.6,8205809.0,14.54,14.71,14.53,14.6,8205809.0
2020-11-24 12:00:00,14.6,14.77,14.59,14.77,6806060.0,14.6,14.77,14.59,14.77,6806060.0
2020-11-24 12:30:00,14.77,14.88,14.71,14.87,8002722.0,14.77,14.88,14.71,14.87,8002722.0
2020-11-24 13:00:00,14.87,14.9,14.78,14.85,6619997.0,14.87,14.9,14.78,14.85,6619997.0
2020-11-24 13:30:00,14.84,14.97,14.83,14.88,8154862.0,14.84,14.97,14.83,14.88,8154862.0
2020-11-24 14:00:00,14.88,14.91,14.63,14.66,8120585.0,14.88,14.91,14.63,14.66,8120585.0
2020-11-24 14:30:00,14.66,14.82,14.58,14.82,7147487.0,14.66,14.82,14.58,14.82,7147487.0
2020-11-24 15:00:00,14.82,14.82,14.71,14.8,4796067.0,14.82,14.82,14.71,14.8,4796067.0
2020-11-24 15:30:00,14.81,14.85,14.7,14.81,11255896.0,14.81,14.85,14.7,14.81,11255896.0
2020-11-25 09:30:00,14.77,14.79,14.37,14.49,17443878.0,14.77,14.79,14.37,14.49,17443878.0
2020-11-25 10:00:00,14.49,14.63,14.43,14.61,6756592.0,14.49,14.63,14.43,14.61,6756592.0
2020-11-25 10:30:00,14.61,15.07,14.6,15.0,13482454.0,14.61,15.07,14.6,15.0,13482454.0
2020-11-25 11:00:00,15.0,15.05,14.65,14.72,9616522.0,15.0,15.05,14.65,14.72,9616522.0
2020-11-25 11:30:00,14.73,14.87,14.7,14.86,6608655.0,14.73,14.87,14.7,14.86,6608655.0
2020-11-25 12:00:00,14.87,14.95,14.79,14.79,5690754.0,14.87,14.95,14.79,14.79,5690754.0
2020-11-25 12:30:00,14.79,14.87,14.79,14.85,2905644.0,14.79,14.87,14.79,14.85,2905644.0
2020-11-25 13:00:00,14.84,14.95,14.83,14.88,3442333.0,14.84,14.95,14.83,14.88,3442333.0
2020-11-25 13:30:00,14.88,14.93,14.82,14.83,3193915.0,14.88,14.93,14.82,14.83,3193915.0
2020-11-25 14:00:00,14.83,14.84,14.73,14.83,3276769.0,14.83,14.84,14.73,14.83,3276769.0
2020-11-25 14:30:00,14.83,14.97,14.81,14.97,4456358.0,14.83,14.97,14.81,14.97,4456358.0
2020-11-25 15:00:00,14.96,15.08,14.93,14.96,7177037.0,14.96,15.08,14.93,14.96,7177037.0
2020-11-25 15:30:00,14.96,14.97,14.89,14.95,6310576.0,14.96,14.97,14.89,14.95,6310576.0
2020-11-27 09:30:00,15.12,15.4,15.1,15.24,14733512.0,15.12,15.4,15.1,15.24,14733512.0
2020-11-27 10:00:00,15.24,15.56,15.2,15.41,13726316.0,15.24,15.56,15.2,15.41,13726316.0
2020-11-27 10:30:00,15.42,15.42,15.21,15.39,8113116.0,15.42,15.42,15.21,15.39,8113116.0
2020-11-27 11:00:00,15.38,15.39,15.23,15.25,4708574.0,15.38,15.39,15.23,15.25,4708574.0
2020-11-27 11:30:00,15.24,15.28,15.15,15.25,6256780.0,15.24,15.28,15.15,15.25,6256780.0
2020-11-27 12:00:00,15.26,15.27,15.15,15.17,3349788.0,15.26,15.27,15.15,15.17,3349788.0
2020-11-27 12:30:00,15.17,15.17,14.95,14.97,8956917.0,15.17,15.17,14.95,14.97,8956917.0
2020-11-30 09:30:00,14.92,14.96,14.37,14.39,17167228.0,14.92,14.96,14.37,14.39,17167228.0
2020-11-30 10:00:00,14.4,14.42,14.13,14.16,13711966.0,14.4,14.42,14.13,14.16,13711966.0
2020-11-30 10:30:00,14.17,14.27,13.93,14.26,12563137.0,14.17,14.27,13.93,14.26,12563137.0
2020-11-30 11:00:00,14.26,14.39,14.2,14.25,6607618.0,14.26,14.39,14.2,14.25,6607618.0
2020-11-30 11:30:00,14.25,14.44,14.18,14.37,5178714.0,14.25,14.44,14.18,14.37,5178714.0
2020-11-30 12:00:00,14.37,14.37,14.23,14.26,3651093.0,14.37,14.37,14.23,14.26,3651093.0
2020-11-30 12:30:00,14.26,14.37,14.24,14.35,2890228.0,14.26,14.37,14.24,14.35,2890228.0
2020-11-30 13:00:00,14.35,14.39,14.22,14.31,2935567.0,14.35,14.39,14.22,14.31,2935567.0
2020-11-30 13:30:00,14.31,14.44,14.27,14.39,3340505.0,14.31,14.44,14.27,14.39,3340505.0
2020-11-30 14:00:00,14.39,14.45,14.33,14.38,3193306.0,14.39,14.45,14.33,14.38,3193306.0
2020-11-30 14:30:00,14.38,14.39,14.24,14.34,3882948.0,14.38,14.39,14.24,14.34,3882948.0
2020-11-30 15:00:00,14.34,14.39,14.24,14.26,3752794.0,14.34,14.39,14.24,14.26,3752794.0
2020-11-30 15:30:00,14.26,14.28,14.06,14.12,7996811.0,14.26,14.28,14.06,14.12,7996811.0
2020-12-01 09:30:00,14.42,14.67,14.35,14.5,11554088.0,14.42,14.67,14.35,14.5,11554088.0
2020-12-01 10:00:00,14.5,14.51,14.32,14.43,5720632.0,14.5,14.51,14.32,14.43,5720632.0
2020-12-01 10:30:00,14.43,14.76,14.4,14.68,11619950.0,14.43,14.76,14.4,14.68,11619950.0
2020-12-01 11:00:00,14.69,14.78,14.6,14.72,5713093.0,14.69,14.78,14.6,14.72,5713093.0
2020-12-01 11:30:00,14.72,14.73,14.52,14.56,4538339.0,14.72,14.73,14.52,14.56,4538339.0
2020-12-01 12:00:00,14.57,14.7,14.56,14.68,2165474.0,14.57,14.7,14.56,14.68,2165474.0
2020-12-01 12:30:00,14.69,14.77,14.63,14.7,3443135.0,14.69,14.77,14.63,14.7,3443135.0
2020-12-01 13:00:00,14.71,14.73,14.57,14.6,2754962.0,14.71,14.73,14.57,14.6,2754962.0
2020-12-01 13:30:00,14.6,14.67,14.55,14.57,2873141.0,14.6,14.67,14.55,14.57,2873141.0
2020-12-01 14:00:00,14.57,14.62,14.55,14.59,2384830.0,14.57,14.62,14.55,14.59,2384830.0
2020-12-01 14:30:00,14.6,14.6,14.41,14.41,3435864.0,14.6,14.6,14.41,14.41,3435864.0
2020-12-01 15:00:00,14.42,14.44,14.3,14.4,5767838.0,14.42,14.44,14.3,14.4,5767838.0
2020-12-01 15:30:00,14.4,14.42,14.24,14.25,7077705.0,14.4,14.42,14.24,14.25,7077705.0
2020-12-02 09:30:00,14.16,14.41,13.85,14.37,11791611.0,14.16,14.41,13.85,14.37,11791611.0
2020-12-02 10:00:00,14.38,14.51,14.32,14.45,6986054.0,14.38,14.51,14.32,14.45,6986054.0
2020-12-02 10:30:00,14.45,14.67,14.43,14.67,7924843.0,14.45,14.67,14.43,14.67,7924843.0
2020-12-02 11:00:00,14.67,14.76,14.64,14.72,6009984.0,14.67,14.76,14.64,14.72,6009984.0
2020-12-02 11:30:00,14.73,14.84,14.67,14.78,4521309.0,14.73,14.84,14.67,14.78,4521309.0
2020-12-02 12:00:00,14.77,14.79,14.57,14.62,5465144.0,14.77,14.79,14.57,14.62,5465144.0
2020-12-02 12:30:00,14.62,14.64,14.56,14.61,3008876.0,14.62,14.64,14.56,14.61,3008876.0
2020-12-02 13:00:00,14.61,14.69,14.58,14.68,1935354.0,14.61,14.69,14.58,14.68,1935354.0
2020-12-02 13:30:00,14.68,14.69,14.6,14.63,2148643.0,14.68,14.69,14.6,14.63,2148643.0
2020-12-02 14:00:00,14.64,14.64,14.48,14.6,4516710.0,14.64,14.64,14.48,14.6,4516710.0
2020-12-02 14:30:00,14.6,14.77,14.59,14.74,3972207.0,14.6,14.77,14.59,14.74,3972207.0
2020-12-02 15:00:00,14.74,14.79,14.72,14.78,2988200.0,14.74,14.79,14.72,14.78,2988200.0
2020-12-02 15:30:00,14.79,14.86,14.77,14.85,6239407.0,14.79,14.86,14.77,14.85,6239407.0
2020-12-03 09:30:00,15.17,15.5,15.16,15.45,16600496.0,15.17,15.5,15.16,15.45,16600496.0
2020-12-03 10:00:00,15.44,16.06,15.39,16.0,25051570.0,15.44,16.06,15.39,16.0,25051570.0
2020-12-03 10:30:00,16.0,16.25,15.95,16.23,20060750.0,16.0,16.25,15.95,16.23,20060750.0
2020-12-03 11:00:00,16.24,16.32,16.01,16.26,13663463.0,16.24,16.32,16.01,16.26,13663463.0
2020-12-03 11:30:00,16.26,16.5,16.18,16.48,12898551.0,16.26,16.5,16.18,16.48,12898551.0
2020-12-03 12:00:00,16.49,16.5,16.29,16.3,10248502.0,16.49,16.5,16.29,16.3,10248502.0
2020-12-03 12:30:00,16.3,16.43,16.12,16.41,10890658.0,16.3,16.43,16.12,16.41,10890658.0
2020-12-03 13:00:00,16.41,16.46,16.28,16.42,6165776.0,16.41,16.46,16.28,16.42,6165776.0
2020-12-03 13:30:00,16.42,16.47,16.18,16.2,7309194.0,16.42,16.47,16.18,16.2,7309194.0
2020-12-03 14:00:00,16.21,16.4,16.19,16.36,5752016.0,16.21,16.4,16.19,16.36,5752016.0
2020-12-03 14:30:00,16.36,16.37,16.18,16.25,5107574.0,16.36,16.37,16.18,16.25,5107574.0
2020-12-03 15:00:00,16.25,16.29,16.21,16.28,4574030.0,16.25,16.29,16.21,16.28,4574030.0
2020-12-03 15:30:00,16.29,16.34,15.9,16.09,19287715.0,16.29,16.34,15.9,16.09,19287715.0
2020-12-04 09:30:00,16.4,16.93,16.17,16.66,29465856.0,16.4,16.93,16.17,16.66,29465856.0
2020-12-04 10:00:00,16.66,16.66,16.12,16.33,17844603.0,16.66,16.66,16.12,16.33,17844603.0
2020-12-04 10:30:00,16.33,16.42,16.18,16.23,9088314.0,16.33,16.42,16.18,16.23,9088314.0
2020-12-04 11:00:00,16.23,16.37,16.2,16.32,5241197.0,16.23,16.37,16.2,16.32,5241197.0
2020-12-04 11:30:00,16.31,16.34,16.18,16.24,4821745.0,16.31,16.34,16.18,16.24,4821745.0
2020-12-04 12:00:00,16.23,16.4,16.23,16.4,4220534.0,16.23,16.4,16.23,16.4,4220534.0
2020-12-04 12:30:00,16.39,16.45,16.35,16.38,4549711.0,16.39,16.45,16.35,16.38,4549711.0
2020-12-04 13:00:00,16.38,16.42,16.24,16.3,4082047.0,16.38,16.42,16.24,16.3,4082047.0
2020-12-04 13:30:00,16.3,16.34,16.25,16.32,3321761.0,16.3,16.34,16.25,16.32,3321761.0
2020-12-04 14:00:00,16.32,16.36,16.25,16.3,3251882.0,16.32,16.36,16.25,16.3,3251882.0
2020-12-04 14:30:00,16.3,16.42,16.29,16.37,3799897.0,16.3,16.42,16.29,16.37,3799897.0
2020-12-04 15:00:00,16.38,16.38,16.27,16.3,3400013.0,16.38,16.38,16.27,16.3,3400013.0
2020-12-04 15:30:00,16.3,16.41,16.3,16.41,8082573.0,16.3,16.41,16.3,16.41,8082573.0
2020-12-07 09:30:00,16.54,16.72,16.47,16.66,12633005.0,16.54,16.72,16.47,16.66,12633005.0
2020-12-07 10:00:00,16.66,17.12,16.59,17.12,11679448.0,16.66,17.12,16.59,17.12,11679448.0
2020-12-07 10:30:00,17.12,17.7,17.1,17.55,21346336.0,17.12,17.7,17.1,17.55,21346336.0
2020-12-07 11:00:00,17.55,17.67,17.25,17.66,14519052.0,17.55,17.67,17.25,17.66,14519052.0
2020-12-07 11:30:00,17.66,18.07,17.62,17.87,24380598.0,17.66,18.07,17.62,17.87,24380598.0
2020-12-07 12:00:00,17.87,17.87,17.67,17.84,10074498.0,17.87,17.87,17.67,17.84,10074498.0
2020-12-07 12:30:00,17.84,17.86,17.5,17.53,9976026.0,17.84,17.86,17.5,17.53,9976026.0
2020-12-07 13:00:00,17.54,17.6,17.42,17.52,7632576.0,17.54,17.6,17.42,17.52,7632576.0
2020-12-07 13:30:00,17.51,17.67,17.34,17.35,8231615.0,17.51,17.67,17.34,17.35,8231615.0
2020-12-07 14:00:00,17.34,17.39,17.21,17.37,7765294.0,17.34,17.39,17.21,17.37,7765294.0
2020-12-07 14:30:00,17.38,17.4,17.22,17.24,4886162.0,17.38,17.4,17.22,17.24,4886162.0
2020-12-07 15:00:00,17.25,17.26,17.09,17.19,5634692.0,17.25,17.26,17.09,17.19,5634692.0
2020-12-07 15:30:00,17.19,17.26,17.15,17.21,7742881.0,17.19,17.26,17.15,17.21,7742881.0
2020-12-08 09:30:00,17.48,17.92,17.35,17.56,17103460.0,17.48,17.92,17.35,17.56,17103460.0
2020-12-08 10:00:00,17.56,17.64,17.2,17.29,12498522.0,17.56,17.64,17.2,17.29,12498522.0
2020-12-08 10:30:00,17.29,17.34,17.16,17.3,9028648.0,17.29,17.34,17.16,17.3,9028648.0
2020-12-08 11:00:00,17.3,17.56,17.3,17.39,7794795.0,17.3,17.56,17.3,17.39,7794795.0
2020-12-08 11:30:00,17.39,17.48,17.32,17.38,4051031.0,17.39,17.48,17.32,17.38,4051031.0
2020-12-08 12:00:00,17.39,17.47,17.3,17.42,3408078.0,17.39,17.47,17.3,17.42,3408078.0
2020-12-08 12:30:00,17.43,17.56,17.35,17.41,4437324.0,17.43,17.56,17.35,17.41,4437324.0
2020-12-08 13:00:00,17.42,17.43,17.29,17.41,3294553.0,17.42,17.43,17.29,17.41,3294553.0
2020-12-08 13:30:00,17.41,17.61,17.39,17.57,3585240.0,17.41,17.61,17.39,17.57,3585240.0
2020-12-08 14:00:00,17.58,17.7,17.51,17.65,4543378.0,17.58,17.7,17.51,17.65,4543378.0
2020-12-08 14:30:00,17.65,17.68,17.56,17.58,4146422.0,17.65,17.68,17.56,17.58,4146422.0
2020-12-08 15:00:00,17.59,17.67,17.55,17.55,4076178.0,17.59,17.67,17.55,17.55,4076178.0
2020-12-08 15:30:00,17.56,17.69,17.53,17.64,8025599.0,17.56,17.69,17.53,17.64,8025599.0
2020-12-09 09:30:00,18.36,18.63,17.9,18.05,24008565.0,18.36,18.63,17.9,18.05,24008565.0
2020-12-09 10:00:00,18.05,18.25,18.0,18.19,11013997.0,18.05,18.25,18.0,18.19,11013997.0
2020-12-09 10:30:00,18.18,18.19,17.77,17.85,10082657.0,18.18,18.19,17.77,17.85,10082657.0
2020-12-09 11:00:00,17.85,17.99,17.74,17.98,7393096.0,17.85,17.99,17.74,17.98,7393096.0
2020-12-09 11:30:00,17.97,18.05,17.85,18.0,5213007.0,17.97,18.05,17.85,18.0,5213007.0
2020-12-09 12:00:00,18.01,18.09,17.99,18.04,4487962.0,18.01,18.09,17.99,18.04,4487962.0
2020-12-09 12:30:00,18.04,18.06,17.65,17.79,8349061.0,18.04,18.06,17.65,17.79,8349061.0
2020-12-09 13:00:00,17.78,17.85,17.38,17.43,6467967.0,17.78,17.85,17.38,17.43,6467967.0
2020-12-09 13:30:00,17.42,17.48,16.63,16.71,16499551.0,17.42,17.48,16.63,16.71,16499551.0
2020-12-09 14:00:00,16.71,17.28,16.71,17.23,11756304.0,16.71,17.28,16.71,17.23,11756304.0
2020-12-09 14:30:00,17.23,17.31,17.01,17.21,7114324.0,17.23,17.31,17.01,17.21,7114324.0
2020-12-09 15:00:00,17.2,17.26,17.01,17.03,5968005.0,17.2,17.26,17.01,17.03,5968005.0
2020-12-09 15:30:00,17.03,17.19,17.01,17.17,8139883.0,17.03,17.19,17.01,17.17,8139883.0
2020-12-10 09:30:00,16.75,17.49,16.67,17.49,15802164.0,16.75,17.49,16.67,17.49,15802164.0
2020-12-10 10:00:00,17.49,17.74,17.41,17.68,9626351.0,17.49,17.74,17.41,17.68,9626351.0
2020-12-10 10:30:00,17.68,17.77,17.52,17.59,6423617.0,17.68,17.77,17.52,17.59,6423617.0
2020-12-10 11:00:00,17.6,17.66,17.46,17.57,4235511.0,17.6,17.66,17.46,17.57,4235511.0
2020-12-10 11:30:00,17.56,17.57,17.41,17.46,3645422.0,17.56,17.57,17.41,17.46,3645422.0
2020-12-10 12:00:00,17.46,17.56,17.44,17.54,2189592.0,17.46,17.56,17.44,17.54,2189592.0
2020-12-10 12:30:00,17.53,17.65,17.53,17.59,3394855.0,17.53,17.65,17.53,17.59,3394855.0
2020-12-10 13:00:00,17.6,17.71,17.53,17.69,2850325.0,17.6,17.71,17.53,17.69,2850325.0
2020-12-10 13:30:00,17.68,17.7,17.63,17.64,2322003.0,17.68,17.7,17.63,17.64,2322003.0
2020-12-10 14:00:00,17.65,17.67,17.54,17.62,2819871.0,17.65,17.67,17.54,17.62,2819871.0
2020-12-10 14:30:00,17.62,17.97,17.61,17.94,6544842.0,17.62,17.97,17.61,17.94,6544842.0
2020-12-10 15:00:00,17.94,17.99,17.87,17.97,5293261.0,17.94,17.99,17.87,17.97,5293261.0
2020-12-10 15:30:00,17.97,18.04,17.85,17.98,9146307.0,17.97,18.04,17.85,17.98,9146307.0
2020-12-11 09:30:00,17.8,17.91,17.28,17.3,19200919.0,17.8,17.91,17.28,17.3,19200919.0
2020-12-11 10:00:00,17.3,17.58,17.29,17.41,9247402.0,17.3,17.58,17.29,17.41,9247402.0
2020-12-11 10:30:00,17.41,17.45,17.24,17.26,6432300.0,17.41,17.45,17.24,17.26,6432300.0
2020-12-11 11:00:00,17.26,17.4,17.16,17.2,6862571.0,17.26,17.4,17.16,17.2,6862571.0
2020-12-11 11:30:00,17.2,17.26,17.09,17.2,5931315.0,17.2,17.26,17.09,17.2,5931315.0
2020-12-11 12:00:00,17.2,17.22,16.93,17.02,7486103.0,17.2,17.22,16.93,17.02,7486103.0
2020-12-11 12:30:00,17.03,17.08,16.81,17.06,7630280.0,17.03,17.08,16.81,17.06,7630280.0
2020-12-11 13:00:00,17.07,17.26,16.97,17.26,6183272.0,17.07,17.26,16.97,17.26,6183272.0
2020-12-11 13:30:00,17.25,17.26,17.02,17.13,5117369.0,17.25,17.26,17.02,17.13,5117369.0
2020-12-11 14:00:00,17.13,17.24,17.05,17.09,3765699.0,17.13,17.24,17.05,17.09,3765699.0
2020-12-11 14:30:00,17.09,17.13,17.01,17.08,3650611.0,17.09,17.13,17.01,17.08,3650611.0
2020-12-11 15:00:00,17.08,17.14,17.01,17.05,3655450.0,17.08,17.14,17.01,17.05,3655450.0
2020-12-11 15:30:00,17.06,17.12,17.0,17.06,7953731.0,17.06,17.12,17.0,17.06,7953731.0
2020-12-14 09:30:00,17.52,17.81,17.22,17.29,22359333.0,17.52,17.81,17.22,17.29,22359333.0
2020-12-14 10:00:00,17.29,17.34,17.07,17.2,10462776.0,17.29,17.34,17.07,17.2,10462776.0
2020-12-14 10:30:00,17.19,17.22,16.87,16.88,7760610.0,17.19,17.22,16.87,16.88,7760610.0
2020-12-14 11:00:00,16.89,17.19,16.83,17.05,7362549.0,16.89,17.19,16.83,17.05,7362549.0
2020-12-14 11:30:00,17.05,17.11,16.98,17.01,4039901.0,17.05,17.11,16.98,17.01,4039901.0
2020-12-14 12:00:00,17.01,17.12,16.94,16.96,4097847.0,17.01,17.12,16.94,16.96,4097847.0
2020-12-14 12:30:00,16.96,17.05,16.93,17.04,2706073.0,16.96,17.05,16.93,17.04,2706073.0
2020-12-14 13:00:00,17.04,17.08,16.99,17.04,2542137.0,17.04,17.08,16.99,17.04,2542137.0
2020-12-14 13:30:00,17.05,17.12,16.97,17.02,3196313.0,17.05,17.12,16.97,17.02,3196313.0
2020-12-14 14:00:00,17.03,17.05,16.93,17.0,2107788.0,17.03,17.05,16.93,17.0,2107788.0
2020-12-14 14:30:00,17.0,17.0,16.91,16.94,2283806.0,17.0,17.0,16.91,16.94,2283806.0
2020-12-14 15:00:00,16.93,16.94,16.85,16.87,2882918.0,16.93,16.94,16.85,16.87,2882918.0
2020-12-14 15:30:00,16.86,16.87,16.68,16.71,8136237.0,16.86,16.87,16.68,16.71,8136237.0
2020-12-15 09:30:00,16.99,17.0,16.28,16.45,15107168.0,16.99,17.0,16.28,16.45,15107168.0
2020-12-15 10:00:00,16.45,16.57,16.29,16.36,8031823.0,16.45,16.57,16.29,16.36,8031823.0
2020-12-15 10:30:00,16.35,16.44,16.16,16.42,8598741.0,16.35,16.44,16.16,16.42,8598741.0
2020-12-15 11:00:00,16.41,16.65,16.32,16.62,6570933.0,16.41,16.65,16.32,16.62,6570933.0
2020-12-15 11:30:00,16.61,16.64,16.49,16.53,4585960.0,16.61,16.64,16.49,16.53,4585960.0
2020-12-15 12:00:00,16.53,16.55,16.4,16.47,3595749.0,16.53,16.55,16.4,16.47,3595749.0
2020-12-15 12:30:00,16.46,16.83,16.46,16.83,5083904.0,16.46,16.83,16.46,16.83,5083904.0
2020-12-15 13:00:00,16.82,17.03,16.76,16.9,7251499.0,16.82,17.03,16.76,16.9,7251499.0
2020-12-15 13:30:00,16.91,17.03,16.9,17.03,4414313.0,16.91,17.03,16.9,17.03,4414313.0
2020-12-15 14:00:00,17.02,17.06,16.87,16.93,4505880.0,17.02,17.06,16.87,16.93,4505880.0
2020-12-15 14:30:00,16.94,17.01,16.9,16.97,3474577.0,16.94,17.01,16.9,16.97,3474577.0
2020-12-15 15:00:00,16.96,17.04,16.91,16.92,3826726.0,16.96,17.04,16.91,16.92,3826726.0
2020-12-15 15:30:00,16.92,17.02,16.84,17.0,6580707.0,16.92,17.02,16.84,17.0,6580707.0
2020-12-16 09:30:00,16.89,16.99,16.6,16.98,10960871.0,16.89,16.99,16.6,16.98,10960871.0
2020-12-16 10:00:00,16.97,17.04,16.63,16.71,8303455.0,16.97,17.04,16.63,16.71,8303455.0
2020-12-16 10:30:00,16.72,16.73,16.58,16.67,4940930.0,16.72,16.73,16.58,16.67,4940930.0
2020-12-16 11:00:00,16.67,16.84,16.65,16.8,4001038.0,16.67,16.84,16.65,16.8,4001038.0
2020-12-16 11:30:00,16.8,16.86,16.76,16.8,2709175.0,16.8,16.86,16.76,16.8,2709175.0
2020-12-16 12:00:00,16.81,16.83,16.73,16.74,2883161.0,16.81,16.83,16.73,16.74,2883161.0
2020-12-16 12:30:00,16.75,16.82,16.73,16.78,2042154.0,16.75,16.82,16.73,16.78,2042154.0
2020-12-16 13:00:00,16.78,16.82,16.73,16.74,1675922.0,16.78,16.82,16.73,16.74,1675922.0
2020-12-16 13:30:00,16.74,16.8,16.7,16.77,1527024.0,16.74,16.8,16.7,16.77,1527024.0
2020-12-16 14:00:00,16.78,16.84,16.71,16.73,2548920.0,16.78,16.84,16.71,16.73,2548920.0
2020-12-16 14:30:00,16.73,16.94,16.7,16.91,3139480.0,16.73,16.94,16.7,16.91,3139480.0
2020-12-16 15:00:00,16.9,16.91,16.8,16.81,2731930.0,16.9,16.91,16.8,16.81,2731930.0
2020-12-16 15:30:00,16.82,16.89,16.81,16.86,4151039.0,16.82,16.89,16.81,16.86,4151039.0
2020-12-17 09:30:00,16.95,16.99,16.69,16.82,9073720.0,16.95,16.99,16.69,16.82,9073720.0
2020-12-17 10:00:00,16.82,16.96,16.76,16.8,5816322.0,16.82,16.96,16.76,16.8,5816322.0
2020-12-17 10:30:00,16.79,16.82,16.65,16.79,5515772.0,16.79,16.82,16.65,16.79,5515772.0
2020-12-17 11:00:00,16.79,16.87,16.7,16.84,3416250.0,16.79,16.87,16.7,16.84,3416250.0
2020-12-17 11:30:00,16.85,16.85,16.7,16.75,2957132.0,16.85,16.85,16.7,16.75,2957132.0
2020-12-17 12:00:00,16.75,16.76,16.7,16.71,2196980.0,16.75,16.76,16.7,16.71,2196980.0
2020-12-17 12:30:00,16.71,16.75,16.7,16.72,1740250.0,16.71,16.75,16.7,16.72,1740250.0
2020-12-17 13:00:00,16.73,16.79,16.7,16.78,1548177.0,16.73,16.79,16.7,16.78,1548177.0
2020-12-17 13:30:00,16.78,16.79,16.71,16.77,1598290.0,16.78,16.79,16.71,16.77,1598290.0
2020-12-17 14:00:00,16.76,16.79,16.71,16.73,1757082.0,16.76,16.79,16.71,16.73,1757082.0
2020-12-17 14:30:00,16.73,16.8,16.72,16.8,1632349.0,16.73,16.8,16.72,16.8,1632349.0
2020-12-17 15:00:00,16.8,16.85,16.75,16.76,2581841.0,16.8,16.85,16.75,16.76,2581841.0
2020-12-17 15:30:00,16.76,16.8,16.73,16.8,4021601.0,16.76,16.8,16.73,16.8,4021601.0
2020-12-18 09:30:00,16.73,16.74,16.33,16.43,10754040.0,16.73,16.74,16.33,16.43,10754040.0
2020-12-18 10:00:00,16.43,16.5,16.36,16.49,5879137.0,16.43,16.5,16.36,16.49,5879137.0
2020-12-18 10:30:00,16.5,16.62,16.49,16.51,4919162.0,16.5,16.62,16.49,16.51,4919162.0
2020-12-18 11:00:00,16.51,16.58,16.45,16.51,2810528.0,16.51,16.58,16.45,16.51,2810528.0
2020-12-18 11:30:00,16.52,16.54,16.4,16.42,2959639.0,16.52,16.54,16.4,16.42,2959639.0
2020-12-18 12:00:00,16.42,16.5,16.41,16.48,2273920.0,16.42,16.5,16.41,16.48,2273920.0
2020-12-18 12:30:00,16.49,16.55,16.45,16.5,2114500.0,16.49,16.55,16.45,16.5,2114500.0
2020-12-18 13:00:00,16.5,16.52,16.46,16.46,1563890.0,16.5,16.52,16.46,16.46,1563890.0
2020-12-18 13:30:00,16.47,16.6,16.42,16.45,1685852.0,16.47,16.6,16.42,16.45,1685852.0
2020-12-18 14:00:00,16.45,16.46,16.4,16.43,2341740.0,16.45,16.46,16.4,16.43,2341740.0
2020-12-18 14:30:00,16.42,16.44,16.39,16.39,2294049.0,16.42,16.44,16.39,16.39,2294049.0
2020-12-18 15:00:00,16.39,16.4,16.3,16.32,3927990.0,16.39,16.4,16.3,16.32,3927990.0
2020-12-18 15:30:00,16.32,16.55,16.29,16.52,11112943.0,16.32,16.55,16.29,16.52,11112943.0
2020-12-21 09:30:00,15.78,16.13,15.56,15.92,18535298.0,15.78,16.13,15.56,15.92,18535298.0
2020-12-21 10:00:00,15.92,16.0,15.8,15.95,9667469.0,15.92,16.0,15.8,15.95,9667469.0
2020-12-21 10:30:00,15.95,16.05,15.91,15.99,6062467.0,15.95,16.05,15.91,15.99,6062467.0
2020-12-21 11:00:00,16.0,16.07,15.95,15.96,3846688.0,16.0,16.07,15.95,15.96,3846688.0
2020-12-21 11:30:00,15.97,15.99,15.91,15.94,3207437.0,15.97,15.99,15.91,15.94,3207437.0
2020-12-21 12:00:00,15.94,15.97,15.87,15.94,3771106.0,15.94,15.97,15.87,15.94,3771106.0
2020-12-21 12:30:00,15.95,15.96,15.88,15.94,3066426.0,15.95,15.96,15.88,15.94,3066426.0
2020-12-21 13:00:00,15.94,16.02,15.92,15.99,3742434.0,15.94,16.02,15.92,15.99,3742434.0
2020-12-21 13:30:00,15.99,16.1,15.97,16.04,4406707.0,15.99,16.1,15.97,16.04,4406707.0
2020-12-21 14:00:00,16.05,16.2,16.01,16.15,3957285.0,16.05,16.2,16.01,16.15,3957285.0
2020-12-21 14:30:00,16.15,16.24,16.1,16.13,3983866.0,16.15,16.24,16.1,16.13,3983866.0
2020-12-21 15:00:00,16.13,16.15,16.03,16.13,3786573.0,16.13,16.15,16.03,16.13,3786573.0
2020-12-21 15:30:00,16.14,16.14,16.05,16.09,5639202.0,16.14,16.14,16.05,16.09,5639202.0
2020-12-22 09:30:00,16.34,16.38,15.62,15.66,15395478.0,16.34,16.38,15.62,15.66,15395478.0
2020-12-22 10:00:00,15.66,15.83,15.62,15.75,7850238.0,15.66,15.83,15.62,15.75,7850238.0
2020-12-22 10:30:00,15.75,15.8,15.64,15.7,4794958.0,15.75,15.8,15.64,15.7,4794958.0
2020-12-22 11:00:00,15.7,15.77,15.64,15.65,3299496.0,15.7,15.77,15.64,15.65,3299496.0
2020-12-22 11:30:00,15.65,15.66,15.47,15.55,7229425.0,15.65,15.66,15.47,15.55,7229425.0
2020-12-22 12:00:00,15.55,15.62,15.5,15.52,3228251.0,15.55,15.62,15.5,15.52,3228251.0
2020-12-22 12:30:00,15.51,15.68,15.51,15.65,2908876.0,15.51,15.68,15.51,15.65,2908876.0
2020-12-22 13:00:00,15.65,15.79,15.64,15.65,4845907.0,15.65,15.79,15.64,15.65,4845907.0
2020-12-22 13:30:00,15.65,15.69,15.6,15.64,2335511.0,15.65,15.69,15.6,15.64,2335511.0
2020-12-22 14:00:00,15.65,15.7,15.61,15.65,1834048.0,15.65,15.7,15.61,15.65,1834048.0
2020-12-22 14:30:00,15.64,15.66,15.56,15.62,2841806.0,15.64,15.66,15.56,15.62,2841806.0
2020-12-22 15:00:00,15.62,15.67,15.52,15.53,3241702.0,15.62,15.67,15.52,15.53,3241702.0
2020-12-22 15:30:00,15.53,15.55,15.45,15.46,7504027.0,15.53,15.55,15.45,15.46,7504027.0
2020-12-23 09:30:00,15.51,15.95,15.5,15.9,12472389.0,15.51,15.95,15.5,15.9,12472389.0
2020-12-23 10:00:00,15.91,16.17,15.85,16.03,10923294.0,15.91,16.17,15.85,16.03,10923294.0
2020-12-23 10:30:00,16.03,16.15,15.96,16.12,5319128.0,16.03,16.15,15.96,16.12,5319128.0
2020-12-23 11:00:00,16.13,16.16,16.02,16.09,4070224.0,16.13,16.16,16.02,16.09,4070224.0
2020-12-23 11:30:00,16.1,16.11,15.89,15.94,4870134.0,16.1,16.11,15.89,15.94,4870134.0
2020-12-23 12:00:00,15.93,15.93,15.81,15.82,3647772.0,15.93,15.93,15.81,15.82,3647772.0
2020-12-23 12:30:00,15.83,15.97,15.82,15.92,2749231.0,15.83,15.97,15.82,15.92,2749231.0
2020-12-23 13:00:00,15.91,15.99,15.88,15.92,1953486.0,15.91,15.99,15.88,15.92,1953486.0
2020-12-23 13:30:00,15.93,15.94,15.85,15.89,2012982.0,15.93,15.94,15.85,15.89,2012982.0
2020-12-23 14:00:00,15.89,15.92,15.84,15.89,1290746.0,15.89,15.92,15.84,15.89,1290746.0
2020-12-23 14:30:00,15.88,15.96,15.88,15.9,1698272.0,15.88,15.96,15.88,15.9,1698272.0
2020-12-23 15:00:00,15.91,15.94,15.87,15.92,1698895.0,15.91,15.94,15.87,15.92,1698895.0
2020-12-23 15:30:00,15.92,15.95,15.85,15.88,3832146.0,15.92,15.95,15.85,15.88,3832146.0
2020-12-24 09:30:00,16.04,16.04,15.57,15.77,8061387.0,16.04,16.04,15.57,15.77,8061387.0
2020-12-24 10:00:00,15.78,15.79,15.66,15.72,3683057.0,15.78,15.79,15.66,15.72,3683057.0
2020-12-24 10:30:00,15.72,15.72,15.53,15.68,4585568.0,15.72,15.72,15.53,15.68,4585568.0
2020-12-24 11:00:00,15.68,15.69,15.54,15.6,3717655.0,15.68,15.69,15.54,15.6,3717655.0
2020-12-24 11:30:00,15.6,15.69,15.58,15.66,1901280.0,15.6,15.69,15.58,15.66,1901280.0
2020-12-24 12:00:00,15.65,15.69,15.58,15.59,2596093.0,15.65,15.69,15.58,15.59,2596093.0
2020-12-24 12:30:00,15.59,15.67,15.55,15.66,3395269.0,15.59,15.67,15.55,15.66,3395269.0
2020-12-28 09:30:00,15.97,16.46,15.91,16.25,15984422.0,15.97,16.46,15.91,16.25,15984422.0
2020-12-28 10:00:00,16.24,16.34,16.17,16.24,6267911.0,16.24,16.34,16.17,16.24,6267911.0
2020-12-28 10:30:00,16.25,16.26,16.06,16.1,4251032.0,16.25,16.26,16.06,16.1,4251032.0
2020-12-28 11:00:00,16.11,16.16,16.03,16.14,2991862.0,16.11,16.16,16.03,16.14,2991862.0
2020-12-28 11:30:00,16.14,16.2,16.08,16.1,2401401.0,16.14,16.2,16.08,16.1,2401401.0
2020-12-28 12:00:00,16.1,16.14,16.04,16.05,2176638.0,16.1,16.14,16.04,16.05,2176638.0
2020-12-28 12:30:00,16.05,16.12,16.04,16.09,1987795.0,16.05,16.12,16.04,16.09,1987795.0
2020-12-28 13:00:00,16.1,16.18,16.08,16.11,2630438.0,16.1,16.18,16.08,16.11,2630438.0
2020-12-28 13:30:00,16.11,16.15,16.07,16.12,2070046.0,16.11,16.15,16.07,16.12,2070046.0
2020-12-28 14:00:00,16.12,16.27,16.1,16.22,4082125.0,16.12,16.27,16.1,16.22,4082125.0
2020-12-28 14:30:00,16.21,16.22,16.14,16.14,1648005.0,16.21,16.22,16.14,16.14,1648005.0
2020-12-28 15:00:00,16.14,16.15,16.02,16.05,2633028.0,16.14,16.15,16.02,16.05,2633028.0
2020-12-28 15:30:00,16.04,16.09,16.0,16.06,4719249.0,16.04,16.09,16.0,16.06,4719249.0
2020-12-29 09:30:00,16.32,16.41,16.03,16.06,10832297.0,16.32,16.41,16.03,16.06,10832297.0
2020-12-29 10:00:00,16.07,16.11,15.91,16.05,7394172.0,16.07,16.11,15.91,16.05,7394172.0
2020-12-29 10:30:00,16.05,16.14,15.99,16.07,4248894.0,16.05,16.14,15.99,16.07,4248894.0
2020-12-29 11:00:00,16.07,16.11,16.0,16.05,2624125.0,16.07,16.11,16.0,16.05,2624125.0
2020-12-29 11:30:00,16.06,16.07,16.0,16.01,2325727.0,16.06,16.07,16.0,16.01,2325727.0
2020-12-29 12:00:00,16.02,16.06,15.95,16.05,2095923.0,16.02,16.06,15.95,16.05,2095923.0
2020-12-29 12:30:00,16.04,16.05,15.91,15.95,3043750.0,16.04,16.05,15.91,15.95,3043750.0
2020-12-29 13:00:00,15.95,16.0,15.92,15.95,1496545.0,15.95,16.0,15.92,15.95,1496545.0
2020-12-29 13:30:00,15.96,15.96,15.9,15.9,2001644.0,15.96,15.96,15.9,15.9,2001644.0
2020-12-29 14:00:00,15.9,15.92,15.82,15.84,2890215.0,15.9,15.92,15.82,15.84,2890215.0
2020-12-29 14:30:00,15.85,15.86,15.75,15.77,2492423.0,15.85,15.86,15.75,15.77,2492423.0
2020-12-29 15:00:00,15.78,15.9,15.76,15.88,2325044.0,15.78,15.9,15.76,15.88,2325044.0
2020-12-29 15:30:00,15.87,15.89,15.8,15.85,3241267.0,15.87,15.89,15.8,15.85,3241267.0
2020-12-30 09:30:00,15.84,15.99,15.72,15.83,8616122.0,15.84,15.99,15.72,15.83,8616122.0
2020-12-30 10:00:00,15.83,15.96,15.79,15.95,4578168.0,15.83,15.96,15.79,15.95,4578168.0
2020-12-30 10:30:00,15.96,16.2,15.94,16.18,8958260.0,15.96,16.2,15.94,16.18,8958260.0
2020-12-30 11:00:00,16.18,16.19,16.05,16.07,4219791.0,16.18,16.19,16.05,16.07,4219791.0
2020-12-30 11:30:00,16.06,16.12,16.04,16.07,1929061.0,16.06,16.12,16.04,16.07,1929061.0
2020-12-30 12:00:00,16.07,16.1,16.02,16.05,1745494.0,16.07,16.1,16.02,16.05,1745494.0
2020-12-30 12:30:00,16.05,16.06,15.98,16.03,1974534.0,16.05,16.06,15.98,16.03,1974534.0
2020-12-30 13:00:00,16.03,16.07,15.99,15.99,1504974.0,16.03,16.07,15.99,15.99,1504974.0
2020-12-30 13:30:00,15.99,16.13,15.99,16.06,2176983.0,15.99,16.13,15.99,16.06,2176983.0
2020-12-30 14:00:00,16.06,16.08,16.02,16.05,1496941.0,16.06,16.08,16.02,16.05,1496941.0
2020-12-30 14:30:00,16.05,16.09,16.02,16.05,1636948.0,16.05,16.09,16.02,16.05,1636948.0
2020-12-30 15:00:00,16.04,16.11,16.0,16.08,2436513.0,16.04,16.11,16.0,16.08,2436513.0
2020-12-30 15:30:00,16.08,16.16,16.04,16.14,4393812.0,16.08,16.16,16.04,16.14,4393812.0
2020-12-31 09:30:00,16.1,16.1,15.63,15.67,12752661.0,16.1,16.1,15.63,15.67,12752661.0
2020-12-31 10:00:00,15.67,15.83,15.62,15.77,6961680.0,15.67,15.83,15.62,15.77,6961680.0
2020-12-31 10:30:00,15.77,15.86,15.75,15.85,3597096.0,15.77,15.86,15.75,15.85,3597096.0
2020-12-31 11:00:00,15.84,15.9,15.77,15.79,3117847.0,15.84,15.9,15.77,15.79,3117847.0
2020-12-31 11:30:00,15.79,15.83,15.72,15.77,2639872.0,15.79,15.83,15.72,15.77,2639872.0
2020-12-31 12:00:00,15.77,15.8,15.72,15.79,3087241.0,15.77,15.8,15.72,15.79,3087241.0
2020-12-31 12:30:00,15.79,15.86,15.74,15.85,3616935.0,15.79,15.86,15.74,15.85,3616935.0
2020-12-31 13:00:00,15.85,15.88,15.79,15.83,4098913.0,15.85,15.88,15.79,15.83,4098913.0
2020-12-31 13:30:00,15.83,15.85,15.8,15.84,1530244.0,15.83,15.85,15.8,15.84,1530244.0
2020-12-31 14:00:00,15.83,15.93,15.8,15.87,2411843.0,15.83,15.93,15.8,15.87,2411843.0
2020-12-31 14:30:00,15.87,15.93,15.84,15.84,2004365.0,15.87,15.93,15.84,15.84,2004365.0
2020-12-31 15:00:00,15.85,15.9,15.84,15.88,2308966.0,15.85,15.9,15.84,15.88,2308966.0
2020-12-31 15:30:00,15.88,15.89,15.74,15.76,5936598.0,15.88,15.89,15.74,15.76,5936598.0
2021-01-04 09:30:00,15.85,15.88,15.15,15.38,15645887.0,15.85,15.88,15.15,15.38,15645887.0
2021-01-04 10:00:00,15.38,15.39,15.19,15.28,5436379.0,15.38,15.39,15.19,15.28,5436379.0
2021-01-04 10:30:00,15.27,15.29,15.07,15.18,7267134.0,15.27,15.29,15.07,15.18,7267134.0
2021-01-04 11:00:00,15.17,15.23,15.03,15.23,5033633.0,15.17,15.23,15.03,15.23,5033633.0
2021-01-04 11:30:00,15.22,15.26,15.13,15.15,4078090.0,15.22,15.26,15.13,15.15,4078090.0
2021-01-04 12:00:00,15.14,15.19,15.05,15.19,4419377.0,15.14,15.19,15.05,15.19,4419377.0
2021-01-04 12:30:00,15.18,15.19,15.1,15.17,2490001.0,15.18,15.19,15.1,15.17,2490001.0
2021-01-04 13:00:00,15.17,15.26,15.15,15.24,2430472.0,15.17,15.26,15.15,15.24,2430472.0
2021-01-04 13:30:00,15.23,15.28,15.17,15.23,2464125.0,15.23,15.28,15.17,15.23,2464125.0
2021-01-04 14:00:00,15.23,15.23,15.11,15.15,2536137.0,15.23,15.23,15.11,15.15,2536137.0
2021-01-04 14:30:00,15.14,15.16,15.09,15.15,2326285.0,15.14,15.16,15.09,15.15,2326285.0
2021-01-04 15:00:00,15.14,15.16,15.08,15.1,3100911.0,15.14,15.16,15.08,15.1,3100911.0
2021-01-04 15:30:00,15.1,15.19,15.08,15.12,6498517.0,15.1,15.19,15.08,15.12,6498517.0
2021-01-05 09:30:00,14.92,15.28,14.87,15.17,9598548.0,14.92,15.28,14.87,15.17,9598548.0
2021-01-05 10:00:00,15.18,15.3,15.16,15.25,5793600.0,15.18,15.3,15.16,15.25,5793600.0
2021-01-05 10:30:00,15.25,15.3,15.11,15.25,4109542.0,15.25,15.3,15.11,15.25,4109542.0
2021-01-05 11:00:00,15.25,15.32,15.17,15.27,2568337.0,15.25,15.32,15.17,15.27,2568337.0
2021-01-05 11:30:00,15.27,15.35,15.22,15.33,2358456.0,15.27,15.35,15.22,15.33,2358456.0
2021-01-05 12:00:00,15.33,15.38,15.29,15.32,2429449.0,15.33,15.38,15.29,15.32,2429449.0
2021-01-05 12:30:00,15.32,15.41,15.3,15.41,2115212.0,15.32,15.41,15.3,15.41,2115212.0
2021-01-05 13:00:00,15.41,15.48,15.38,15.45,2662270.0,15.41,15.48,15.38,15.45,2662270.0
2021-01-05 13:30:00,15.45,15.55,15.43,15.54,2467965.0,15.45,15.55,15.43,15.54,2467965.0
2021-01-05 14:00:00,15.54,15.63,15.53,15.58,3213603.0,15.54,15.63,15.53,15.58,3213603.0
2021-01-05 14:30:00,15.58,15.59,15.42,15.43,2996723.0,15.58,15.59,15.42,15.43,2996723.0
2021-01-05 15:00:00,15.43,15.52,15.42,15.46,2561455.0,15.43,15.52,15.42,15.46,2561455.0
2021-01-05 15:30:00,15.46,15.52,15.4,15.43,4365415.0,15.46,15.52,15.4,15.43,4365415.0
2021-01-06 09:30:00,15.45,15.66,15.17,15.31,8751494.0,15.45,15.66,15.17,15.31,8751494.0
2021-01-06 10:00:00,15.32,15.49,15.29,15.43,5513991.0,15.32,15.49,15.29,15.43,5513991.0
2021-01-06 10:30:00,15.43,15.47,15.33,15.46,3676627.0,15.43,15.47,15.33,15.46,3676627.0
2021-01-06 11:00:00,15.45,15.59,15.4,15.52,5652760.0,15.45,15.59,15.4,15.52,5652760.0
2021-01-06 11:30:00,15.51,15.56,15.46,15.52,3082446.0,15.51,15.56,15.46,15.52,3082446.0
2021-01-06 12:00:00,15.52,15.64,15.47,15.62,3713302.0,15.52,15.64,15.47,15.62,3713302.0
2021-01-06 12:30:00,15.62,15.75,15.6,15.69,3332869.0,15.62,15.75,15.6,15.69,3332869.0
2021-01-06 13:00:00,15.69,15.79,15.66,15.69,2896147.0,15.69,15.79,15.66,15.69,2896147.0
2021-01-06 13:30:00,15.69,15.8,15.64,15.76,2883061.0,15.69,15.8,15.64,15.76,2883061.0
2021-01-06 14:00:00,15.76,15.79,15.53,15.54,2883955.0,15.76,15.79,15.53,15.54,2883955.0
2021-01-06 14:30:00,15.54,15.6,15.2,15.44,6490361.0,15.54,15.6,15.2,15.44,6490361.0
2021-01-06 15:00:00,15.44,15.48,15.33,15.44,3727042.0,15.44,15.48,15.33,15.44,3727042.0
2021-01-06 15:30:00,15.43,15.53,15.38,15.52,4917188.0,15.43,15.53,15.38,15.52,4917188.0
2021-01-07 09:30:00,15.67,15.8,15.56,15.78,7234105.0,15.67,15.8,15.56,15.78,7234105.0
2021-01-07 10:00:00,15.78,15.87,15.6,15.73,5688331.0,15.78,15.87,15.6,15.73,5688331.0
2021-01-07 10:30:00,15.74,15.79,15.67,15.71,3677972.0,15.74,15.79,15.67,15.71,3677972.0
2021-01-07 11:00:00,15.71,15.73,15.61,15.65,3278239.0,15.71,15.73,15.61,15.65,3278239.0
2021-01-07 11:30:00,15.65,15.67,15.55,15.57,3100001.0,15.65,15.67,15.55,15.57,3100001.0
2021-01-07 12:00:00,15.57,15.62,15.54,15.58,2023705.0,15.57,15.62,15.54,15.58,2023705.0
2021-01-07 12:30:00,15.59,15.64,15.56,15.63,1684116.0,15.59,15.64,15.56,15.63,1684116.0
2021-01-07 13:00:00,15.63,15.65,15.56,15.56,1246893.0,15.63,15.65,15.56,15.56,1246893.0
2021-01-07 13:30:00,15.57,15.57,15.47,15.53,3161333.0,15.57,15.57,15.47,15.53,3161333.0
2021-01-07 14:00:00,15.54,15.55,15.46,15.51,2186712.0,15.54,15.55,15.46,15.51,2186712.0
2021-01-07 14:30:00,15.52,15.54,15.46,15.54,1887850.0,15.52,15.54,15.46,15.54,1887850.0
2021-01-07 15:00:00,15.54,15.58,15.47,15.5,2405722.0,15.54,15.58,15.47,15.5,2405722.0
2021-01-07 15:30:00,15.5,15.5,15.38,15.38,5112038.0,15.5,15.5,15.38,15.38,5112038.0
2021-01-08 09:30:00,15.43,15.53,15.19,15.21,9324874.0,15.43,15.53,15.19,15.21,9324874.0
2021-01-08 10:00:00,15.21,15.3,15.16,15.17,5950987.0,15.21,15.3,15.16,15.17,5950987.0
2021-01-08 10:30:00,15.18,15.32,15.16,15.27,3468296.0,15.18,15.32,15.16,15.27,3468296.0
2021-01-08 11:00:00,15.28,15.33,15.18,15.2,4446703.0,15.28,15.33,15.18,15.2,4446703.0
2021-01-08 11:30:00,15.21,15.25,15.19,15.22,2242333.0,15.21,15.25,15.19,15.22,2242333.0
2021-01-08 12:00:00,15.23,15.25,15.19,15.24,2214634.0,15.23,15.25,15.19,15.24,2214634.0
2021-01-08 12:30:00,15.24,15.26,15.18,15.23,2095554.0,15.24,15.26,15.18,15.23,2095554.0
2021-01-08 13:00:00,15.23,15.23,15.0,15.08,5275924.0,15.23,15.23,15.0,15.08,5275924.0
2021-01-08 13:30:00,15.08,15.14,15.04,15.1,3583634.0,15.08,15.14,15.04,15.1,3583634.0
2021-01-08 14:00:00,15.1,15.2,15.09,15.2,1783348.0,15.1,15.2,15.09,15.2,1783348.0
2021-01-08 14:30:00,15.2,15.21,15.13,15.19,1700956.0,15.2,15.21,15.13,15.19,1700956.0
2021-01-08 15:00:00,15.2,15.23,15.16,15.2,2071217.0,15.2,15.23,15.16,15.2,2071217.0
2021-01-08 15:30:00,15.2,15.23,15.1,15.12,6521604.0,15.2,15.23,15.1,15.12,6521604.0
2021-01-11 09:30:00,14.82,15.03,14.71,14.98,7854750.0,14.82,15.03,14.71,14.98,7854750.0
2021-01-11 10:00:00,14.98,15.04,14.9,14.94,3151065.0,14.98,15.04,14.9,14.94,3151065.0
2021-01-11 10:30:00,14.95,14.97,14.85,14.91,3776789.0,14.95,14.97,14.85,14.91,3776789.0
2021-01-11 11:00:00,14.91,14.94,14.86,14.92,2471401.0,14.91,14.94,14.86,14.92,2471401.0
2021-01-11 11:30:00,14.92,15.0,14.88,14.96,1879964.0,14.92,15.0,14.88,14.96,1879964.0
2021-01-11 12:00:00,14.96,14.97,14.89,14.91,1590405.0,14.96,14.97,14.89,14.91,1590405.0
2021-01-11 12:30:00,14.91,14.96,14.9,14.93,1591578.0,14.91,14.96,14.9,14.93,1591578.0
2021-01-11 13:00:00,14.92,14.95,14.89,14.93,1385443.0,14.92,14.95,14.89,14.93,1385443.0
2021-01-11 13:30:00,14.93,14.94,14.86,14.86,1634898.0,14.93,14.94,14.86,14.86,1634898.0
2021-01-11 14:00:00,14.87,14.97,14.85,14.91,2181121.0,14.87,14.97,14.85,14.91,2181121.0
2021-01-11 14:30:00,14.9,14.95,14.89,14.92,1484952.0,14.9,14.95,14.89,14.92,1484952.0
2021-01-11 15:00:00,14.92,14.94,14.87,14.88,2043039.0,14.92,14.94,14.87,14.88,2043039.0
2021-01-11 15:30:00,14.89,15.01,14.87,15.01,4521847.0,14.89,15.01,14.87,15.01,4521847.0
2021-01-12 09:30:00,15.08,15.17,14.88,15.15,5724239.0,15.08,15.17,14.88,15.15,5724239.0
2021-01-12 10:00:00,15.15,15.22,15.0,15.03,4996233.0,15.15,15.22,15.0,15.03,4996233.0
2021-01-12 10:30:00,15.03,15.18,15.02,15.17,2932031.0,15.03,15.18,15.02,15.17,2932031.0
2021-01-12 11:00:00,15.17,15.26,15.15,15.22,3658176.0,15.17,15.26,15.15,15.22,3658176.0
2021-01-12 11:30:00,15.23,15.25,15.16,15.23,2481106.0,15.23,15.25,15.16,15.23,2481106.0
2021-01-12 12:00:00,15.23,15.24,15.1,15.17,2309104.0,15.23,15.24,15.1,15.17,2309104.0
2021-01-12 12:30:00,15.17,15.2,15.11,15.15,1885683.0,15.17,15.2,15.11,15.15,1885683.0
2021-01-12 13:00:00,15.15,15.18,15.06,15.11,1884131.0,15.15,15.18,15.06,15.11,1884131.0
2021-01-12 13:30:00,15.11,15.14,15.08,15.12,1558112.0,15.11,15.14,15.08,15.12,1558112.0
2021-01-12 14:00:00,15.13,15.3,15.12,15.28,3157067.0,15.13,15.3,15.12,15.28,3157067.0
2021-01-12 14:30:00,15.29,15.32,15.23,15.26,3035258.0,15.29,15.32,15.23,15.26,3035258.0
2021-01-12 15:00:00,15.26,15.38,15.25,15.37,3089614.0,15.26,15.38,15.25,15.37,3089614.0
2021-01-12 15:30:00,15.37,15.43,15.32,15.37,4375092.0,15.37,15.43,15.32,15.37,4375092.0
2021-01-13 09:30:00,15.29,15.31,15.11,15.26,5464680.0,15.29,15.31,15.11,15.26,5464680.0
2021-01-13 10:00:00,15.26,15.33,15.19,15.29,3357479.0,15.26,15.33,15.19,15.29,3357479.0
2021-01-13 10:30:00,15.3,15.3,15.19,15.2,2669997.0,15.3,15.3,15.19,15.2,2669997.0
2021-01-13 11:00:00,15.21,15.22,15.15,15.16,1971782.0,15.21,15.22,15.15,15.16,1971782.0
2021-01-13 11:30:00,15.16,15.22,15.15,15.19,1828935.0,15.16,15.22,15.15,15.19,1828935.0
2021-01-13 12:00:00,15.19,15.26,15.16,15.26,1371895.0,15.19,15.26,15.16,15.26,1371895.0
2021-01-13 12:30:00,15.25,15.57,15.25,15.48,4965151.0,15.25,15.57,15.25,15.48,4965151.0
2021-01-13 13:00:00,15.48,15.54,15.42,15.51,2832644.0,15.48,15.54,15.42,15.51,2832644.0
2021-01-13 13:30:00,15.51,15.62,15.47,15.54,3325828.0,15.51,15.62,15.47,15.54,3325828.0
2021-01-13 14:00:00,15.53,15.61,15.5,15.6,2536910.0,15.53,15.61,15.5,15.6,2536910.0
2021-01-13 14:30:00,15.6,15.63,15.51,15.54,2398719.0,15.6,15.63,15.51,15.54,2398719.0
2021-01-13 15:00:00,15.54,15.56,15.47,15.48,1896624.0,15.54,15.56,15.47,15.48,1896624.0
2021-01-13 15:30:00,15.49,15.56,15.45,15.53,4068917.0,15.49,15.56,15.45,15.53,4068917.0
2021-01-14 09:30:00,15.83,16.39,15.82,16.19,16415750.0,15.83,16.39,15.82,16.19,16415750.0
2021-01-14 10:00:00,16.19,16.34,16.07,16.27,8197617.0,16.19,16.34,16.07,16.27,8197617.0
2021-01-14 10:30:00,16.26,16.34,16.13,16.21,5527495.0,16.26,16.34,16.13,16.21,5527495.0
2021-01-14 11:00:00,16.21,16.32,16.16,16.23,4617304.0,16.21,16.32,16.16,16.23,4617304.0
2021-01-14 11:30:00,16.22,16.33,16.2,16.21,4018104.0,16.22,16.33,16.2,16.21,4018104.0
2021-01-14 12:00:00,16.2,16.26,16.17,16.25,2964482.0,16.2,16.26,16.17,16.25,2964482.0
2021-01-14 12:30:00,16.24,16.32,16.21,16.25,2814965.0,16.24,16.32,16.21,16.25,2814965.0
2021-01-14 13:00:00,16.24,16.32,16.24,16.3,2724813.0,16.24,16.32,16.24,16.3,2724813.0
2021-01-14 13:30:00,16.3,16.48,16.3,16.44,4969519.0,16.3,16.48,16.3,16.44,4969519.0
2021-01-14 14:00:00,16.44,16.55,16.43,16.5,4074419.0,16.44,16.55,16.43,16.5,4074419.0
2021-01-14 14:30:00,16.5,16.6,16.47,16.48,4289866.0,16.5,16.6,16.47,16.48,4289866.0
2021-01-14 15:00:00,16.48,16.58,16.34,16.39,5042645.0,16.48,16.58,16.34,16.39,5042645.0
2021-01-14 15:30:00,16.39,16.5,16.33,16.44,7580394.0,16.39,16.5,16.33,16.44,7580394.0
2021-01-15 09:30:00,16.17,16.28,16.06,16.07,7307841.0,16.17,16.28,16.06,16.07,7307841.0
2021-01-15 10:00:00,16.07,16.07,15.76,15.93,7793541.0,16.07,16.07,15.76,15.93,7793541.0
2021-01-15 10:30:00,15.93,16.09,15.87,16.07,3799876.0,15.93,16.09,15.87,16.07,3799876.0
2021-01-15 11:00:00,16.07,16.08,15.93,16.05,2471043.0,16.07,16.08,15.93,16.05,2471043.0
2021-01-15 11:30:00,16.05,16.09,15.91,15.93,2645621.0,16.05,16.09,15.91,15.93,2645621.0
2021-01-15 12:00:00,15.93,15.97,15.85,15.86,2853465.0,15.93,15.97,15.85,15.86,2853465.0
2021-01-15 12:30:00,15.87,15.99,15.85,15.99,2561665.0,15.87,15.99,15.85,15.99,2561665.0
2021-01-15 13:00:00,15.99,16.01,15.92,15.93,2106062.0,15.99,16.01,15.92,15.93,2106062.0
2021-01-15 13:30:00,15.93,15.93,15.84,15.87,2676654.0,15.93,15.93,15.84,15.87,2676654.0
2021-01-15 14:00:00,15.88,15.88,15.78,15.84,2611980.0,15.88,15.88,15.78,15.84,2611980.0
2021-01-15 14:30:00,15.83,15.86,15.76,15.78,1766871.0,15.83,15.86,15.76,15.78,1766871.0
2021-01-15 15:00:00,15.78,15.82,15.73,15.8,3203580.0,15.78,15.82,15.73,15.8,3203580.0
2021-01-15 15:30:00,15.79,15.81,15.75,15.77,5685152.0,15.79,15.81,15.75,15.77,5685152.0
2021-01-19 09:30:00,16.0,16.27,15.89,16.16,8301684.0,16.0,16.27,15.89,16.16,8301684.0
2021-01-19 10:00:00,16.15,16.19,15.97,16.02,2965094.0,16.15,16.19,15.97,16.02,2965094.0
2021-01-19 10:30:00,16.02,16.1,15.95,16.02,3030158.0,16.02,16.1,15.95,16.02,3030158.0
2021-01-19 11:00:00,16.03,16.05,15.95,15.99,2695718.0,16.03,16.05,15.95,15.99,2695718.0
2021-01-19 11:30:00,15.99,15.99,15.92,15.95,1834725.0,15.99,15.99,15.92,15.95,1834725.0
2021-01-19 12:00:00,15.96,16.0,15.94,15.99,1115682.0,15.96,16.0,15.94,15.99,1115682.0
2021-01-19 12:30:00,16.0,16.15,15.98,16.13,2396988.0,16.0,16.15,15.98,16.13,2396988.0
2021-01-19 13:00:00,16.14,16.18,16.12,16.17,1737245.0,16.14,16.18,16.12,16.17,1737245.0
2021-01-19 13:30:00,16.18,16.18,16.09,16.12,1518256.0,16.18,16.18,16.09,16.12,1518256.0
2021-01-19 14:00:00,16.12,16.13,16.06,16.07,1348384.0,16.12,16.13,16.06,16.07,1348384.0
2021-01-19 14:30:00,16.07,16.09,16.03,16.05,1201088.0,16.07,16.09,16.03,16.05,1201088.0
2021-01-19 15:00:00,16.05,16.08,16.0,16.01,1844880.0,16.05,16.08,16.0,16.01,1844880.0
2021-01-19 15:30:00,16.02,16.05,15.93,15.98,4848959.0,16.02,16.05,15.93,15.98,4848959.0
2021-01-20 09:30:00,16.17,16.39,15.97,16.05,7950095.0,16.17,16.39,15.97,16.05,7950095.0
2021-01-20 10:00:00,16.05,16.06,15.89,15.97,4242085.0,16.05,16.06,15.89,15.97,4242085.0
2021-01-20 10:30:00,15.97,16.04,15.89,15.93,3350270.0,15.97,16.04,15.89,15.93,3350270.0
2021-01-20 11:00:00,15.93,15.96,15.84,15.95,2359241.0,15.93,15.96,15.84,15.95,2359241.0
2021-01-20 11:30:00,15.95,16.05,15.95,16.0,1903197.0,15.95,16.05,15.95,16.0,1903197.0
2021-01-20 12:00:00,16.0,16.12,16.0,16.09,1566550.0,16.0,16.12,16.0,16.09,1566550.0
2021-01-20 12:30:00,16.09,16.17,16.04,16.16,1817026.0,16.09,16.17,16.04,16.16,1817026.0
2021-01-20 13:00:00,16.16,16.25,16.11,16.2,2607834.0,16.16,16.25,16.11,16.2,2607834.0
2021-01-20 13:30:00,16.2,16.25,16.19,16.23,2098247.0,16.2,16.25,16.19,16.23,2098247.0
2021-01-20 14:00:00,16.24,16.28,16.22,16.28,2176570.0,16.24,16.28,16.22,16.28,2176570.0
2021-01-20 14:30:00,16.27,16.28,16.21,16.25,1830759.0,16.27,16.28,16.21,16.25,1830759.0
2021-01-20 15:00:00,16.25,16.28,16.2,16.21,1859356.0,16.25,16.28,16.2,16.21,1859356.0
2021-01-20 15:30:00,16.21,16.24,16.14,16.17,4545743.0,16.21,16.24,16.14,16.17,4545743.0
2021-01-21 09:30:00,16.0,16.22,15.77,15.89,8282228.0,16.0,16.22,15.77,15.89,8282228.0
2021-01-21 10:00:00,15.89,15.9,15.78,15.87,3306334.0,15.89,15.9,15.78,15.87,3306334.0
2021-01-21 10:30:00,15.87,15.88,15.73,15.81,3782884.0,15.87,15.88,15.73,15.81,3782884.0
2021-01-21 11:00:00,15.8,15.82,15.69,15.78,3724543.0,15.8,15.82,15.69,15.78,3724543.0
2021-01-21 11:30:00,15.78,15.79,15.67,15.72,2987233.0,15.78,15.79,15.67,15.72,2987233.0
2021-01-21 12:00:00,15.72,15.75,15.56,15.64,4306977.0,15.72,15.75,15.56,15.64,4306977.0
2021-01-21 12:30:00,15.64,15.73,15.62,15.69,2707320.0,15.64,15.73,15.62,15.69,2707320.0
2021-01-21 13:00:00,15.7,15.78,15.69,15.7,2139425.0,15.7,15.78,15.69,15.7,2139425.0
2021-01-21 13:30:00,15.7,15.73,15.66,15.73,1753009.0,15.7,15.73,15.66,15.73,1753009.0
2021-01-21 14:00:00,15.73,15.79,15.69,15.79,1903731.0,15.73,15.79,15.69,15.79,1903731.0
2021-01-21 14:30:00,15.79,15.85,15.75,15.83,2334965.0,15.79,15.85,15.75,15.83,2334965.0
2021-01-21 15:00:00,15.84,15.86,15.77,15.83,2196343.0,15.84,15.86,15.77,15.83,2196343.0
2021-01-21 15:30:00,15.84,15.87,15.78,15.84,4201670.0,15.84,15.87,15.78,15.84,4201670.0
2021-01-22 09:30:00,15.57,15.72,15.46,15.58,4706671.0,15.57,15.72,15.46,15.58,4706671.0
2021-01-22 10:00:00,15.58,15.64,15.52,15.55,4050427.0,15.58,15.64,15.52,15.55,4050427.0
2021-01-22 10:30:00,15.56,15.57,15.47,15.54,2849073.0,15.56,15.57,15.47,15.54,2849073.0
2021-01-22 11:00:00,15.54,15.58,15.5,15.52,1935095.0,15.54,15.58,15.5,15.52,1935095.0
2021-01-22 11:30:00,15.52,15.57,15.51,15.56,1729149.0,15.52,15.57,15.51,15.56,1729149.0
2021-01-22 12:00:00,15.57,15.6,15.53,15.55,1748093.0,15.57,15.6,15.53,15.55,1748093.0
2021-01-22 12:30:00,15.55,15.64,15.53,15.64,1854204.0,15.55,15.64,15.53,15.64,1854204.0
2021-01-22 13:00:00,15.64,15.66,15.6,15.65,1772847.0,15.64,15.66,15.6,15.65,1772847.0
2021-01-22 13:30:00,15.65,15.74,15.63,15.65,2773857.0,15.65,15.74,15.63,15.65,2773857.0
2021-01-22 14:00:00,15.65,15.73,15.63,15.7,1708103.0,15.65,15.73,15.63,15.7,1708103.0
2021-01-22 14:30:00,15.7,15.74,15.66,15.69,1958505.0,15.7,15.74,15.66,15.69,1958505.0
2021-01-22 15:00:00,15.69,15.74,15.67,15.73,2471127.0,15.69,15.74,15.67,15.73,2471127.0
2021-01-22 15:30:00,15.73,15.84,15.71,15.82,5646611.0,15.73,15.84,15.71,15.82,5646611.0
2021-01-25 09:30:00,15.52,15.56,15.12,15.21,10604763.0,15.52,15.56,15.12,15.21,10604763.0
2021-01-25 10:00:00,15.21,15.49,15.12,15.43,7465532.0,15.21,15.49,15.12,15.43,7465532.0
2021-01-25 10:30:00,15.43,15.46,15.3,15.32,5283937.0,15.43,15.46,15.3,15.32,5283937.0
2021-01-25 11:00:00,15.33,15.33,15.02,15.18,8615492.0,15.33,15.33,15.02,15.18,8615492.0
2021-01-25 11:30:00,15.19,15.35,15.16,15.34,3067611.0,15.19,15.35,15.16,15.34,3067611.0
2021-01-25 12:00:00,15.34,15.37,15.16,15.23,2405639.0,15.34,15.37,15.16,15.23,2405639.0
2021-01-25 12:30:00,15.24,15.3,15.21,15.29,1745992.0,15.24,15.3,15.21,15.29,1745992.0
2021-01-25 13:00:00,15.28,15.4,15.24,15.37,2084601.0,15.28,15.4,15.24,15.37,2084601.0
2021-01-25 13:30:00,15.37,15.44,15.32,15.41,2629581.0,15.37,15.44,15.32,15.41,2629581.0
2021-01-25 14:00:00,15.4,15.43,15.33,15.37,1923673.0,15.4,15.43,15.33,15.37,1923673.0
2021-01-25 14:30:00,15.37,15.4,15.32,15.37,1527541.0,15.37,15.4,15.32,15.37,1527541.0
2021-01-25 15:00:00,15.37,15.4,15.34,15.37,1924537.0,15.37,15.4,15.34,15.37,1924537.0
2021-01-25 15:30:00,15.38,15.44,15.35,15.43,4686753.0,15.38,15.44,15.35,15.43,4686753.0
2021-01-26 09:30:00,15.53,15.77,15.44,15.47,7143393.0,15.53,15.77,15.44,15.47,7143393.0
2021-01-26 10:00:00,15.48,15.6,15.46,15.53,2763021.0,15.48,15.6,15.46,15.53,2763021.0
2021-01-26 10:30:00,15.53,15.63,15.49,15.55,2276156.0,15.53,15.63,15.49,15.55,2276156.0
2021-01-26 11:00:00,15.55,15.62,15.52,15.54,2500181.0,15.55,15.62,15.52,15.54,2500181.0
2021-01-26 11:30:00,15.54,15.57,15.37,15.37,2782876.0,15.54,15.57,15.37,15.37,2782876.0
2021-01-26 12:00:00,15.37,15.48,15.37,15.48,2442242.0,15.37,15.48,15.37,15.48,2442242.0
2021-01-26 12:30:00,15.48,15.51,15.42,15.45,2795512.0,15.48,15.51,15.42,15.45,2795512.0
2021-01-26 13:00:00,15.45,15.51,15.44,15.45,1784466.0,15.45,15.51,15.44,15.45,1784466.0
2021-01-26 13:30:00,15.46,15.47,15.37,15.39,1913817.0,15.46,15.47,15.37,15.39,1913817.0
2021-01-26 14:00:00,15.39,15.48,15.37,15.38,2296138.0,15.39,15.48,15.37,15.38,2296138.0
2021-01-26 14:30:00,15.38,15.43,15.33,15.38,2383860.0,15.38,15.43,15.33,15.38,2383860.0
2021-01-26 15:00:00,15.37,15.42,15.35,15.37,2062485.0,15.37,15.42,15.35,15.37,2062485.0
2021-01-26 15:30:00,15.37,15.6,15.36,15.54,6924684.0,15.37,15.6,15.36,15.54,6924684.0
2021-01-27 09:30:00,15.41,17.81,15.38,16.95,45028200.0,15.41,17.81,15.38,16.95,45028200.0
2021-01-27 10:00:00,16.95,17.6,16.56,17.3,24410353.0,16.95,17.6,16.56,17.3,24410353.0
2021-01-27 10:30:00,17.29,17.39,16.94,17.11,15135042.0,17.29,17.39,16.94,17.11,15135042.0
2021-01-27 11:00:00,17.11,17.45,17.04,17.34,11559818.0,17.11,17.45,17.04,17.34,11559818.0
2021-01-27 11:30:00,17.34,17.54,17.3,17.38,12229146.0,17.34,17.54,17.3,17.38,12229146.0
2021-01-27 12:00:00,17.37,17.66,17.32,17.45,9719648.0,17.37,17.66,17.32,17.45,9719648.0
2021-01-27 12:30:00,17.45,17.46,17.19,17.23,7628032.0,17.45,17.46,17.19,17.23,7628032.0
2021-01-27 13:00:00,17.23,17.37,16.93,17.1,7234975.0,17.23,17.37,16.93,17.1,7234975.0
2021-01-27 13:30:00,17.1,17.19,16.93,16.99,4703574.0,17.1,17.19,16.93,16.99,4703574.0
2021-01-27 14:00:00,16.99,17.04,16.76,16.83,4593677.0,16.99,17.04,16.76,16.83,4593677.0
2021-01-27 14:30:00,16.84,16.88,16.41,16.45,6099815.0,16.84,16.88,16.41,16.45,6099815.0
2021-01-27 15:00:00,16.45,16.8,16.41,16.6,6221431.0,16.45,16.8,16.41,16.6,6221431.0
2021-01-27 15:30:00,16.6,16.62,16.42,16.56,8458910.0,16.6,16.62,16.42,16.56,8458910.0
2021-01-28 09:30:00,20.36,21.77,19.58,19.66,49906977.0,20.36,21.77,19.58,19.66,49906977.0
2021-01-28 10:00:00,19.67,19.73,18.52,19.21,33379125.0,19.67,19.73,18.52,19.21,33379125.0
2021-01-28 10:30:00,19.21,19.58,17.72,18.18,26200228.0,19.21,19.58,17.72,18.18,26200228.0
2021-01-28 11:00:00,18.18,18.47,16.9,17.77,19210923.0,18.18,18.47,16.9,17.77,19210923.0
2021-01-28 11:30:00,17.78,17.97,16.82,17.59,19362285.0,17.78,17.97,16.82,17.59,19362285.0
2021-01-28 12:00:00,17.59,18.2,17.52,17.99,13573684.0,17.59,18.2,17.52,17.99,13573684.0
2021-01-28 12:30:00,18.0,18.41,17.84,18.28,7934632.0,18.0,18.41,17.84,18.28,7934632.0
2021-01-28 13:00:00,18.29,18.32,17.61,17.87,7737264.0,18.29,18.32,17.61,17.87,7737264.0
2021-01-28 13:30:00,17.87,18.17,17.8,18.06,5990876.0,17.87,18.17,17.8,18.06,5990876.0
2021-01-28 14:00:00,18.06,18.21,17.96,18.04,4409536.0,18.06,18.21,17.96,18.04,4409536.0
2021-01-28 14:30:00,18.04,18.42,17.99,18.36,6236390.0,18.04,18.42,17.99,18.36,6236390.0
2021-01-28 15:00:00,18.35,18.39,18.05,18.09,4950660.0,18.35,18.39,18.05,18.09,4950660.0
2021-01-28 15:30:00,18.09,18.2,17.91,18.07,9069974.0,18.09,18.2,17.91,18.07,9069974.0
2021-01-29 09:30:00,18.67,18.73,17.65,17.87,16618303.0,18.67,18.73,17.65,17.87,16618303.0
2021-01-29 10:00:00,17.88,17.91,17.63,17.76,7650637.0,17.88,17.91,17.63,17.76,7650637.0
2021-01-29 10:30:00,17.77,17.83,17.43,17.66,8793344.0,17.77,17.83,17.43,17.66,8793344.0
2021-01-29 11:00:00,17.65,17.7,17.36,17.43,6836631.0,17.65,17.7,17.36,17.43,6836631.0
2021-01-29 11:30:00,17.43,17.52,17.18,17.52,7494650.0,17.43,17.52,17.18,17.52,7494650.0
2021-01-29 12:00:00,17.52,17.57,17.32,17.39,4302893.0,17.52,17.57,17.32,17.39,4302893.0
2021-01-29 12:30:00,17.4,17.44,16.88,17.07,7386173.0,17.4,17.44,16.88,17.07,7386173.0
2021-01-29 13:00:00,17.07,17.17,16.75,17.03,6984770.0,17.07,17.17,16.75,17.03,6984770.0
2021-01-29 13:30:00,17.02,17.05,16.9,16.9,3812772.0,17.02,17.05,16.9,16.9,3812772.0
2021-01-29 14:00:00,16.91,17.06,16.88,16.94,3987963.0,16.91,17.06,16.88,16.94,3987963.0
2021-01-29 14:30:00,16.95,17.0,16.86,16.97,2811196.0,16.95,17.0,16.86,16.97,2811196.0
2021-01-29 15:00:00,16.98,17.12,16.95,17.03,4516446.0,16.98,17.12,16.95,17.03,4516446.0
2021-01-29 15:30:00,17.02,17.25,16.97,17.18,9254492.0,17.02,17.25,16.97,17.18,9254492.0
2021-02-01 09:30:00,17.25,17.33,16.63,16.69,8984296.0,17.25,17.33,16.63,16.69,8984296.0
2021-02-01 10:00:00,16.68,16.68,16.43,16.5,6384187.0,16.68,16.68,16.43,16.5,6384187.0
2021-02-01 10:30:00,16.5,16.57,16.33,16.54,5037450.0,16.5,16.57,16.33,16.54,5037450.0
2021-02-01 11:00:00,16.55,16.68,16.5,16.66,3079098.0,16.55,16.68,16.5,16.66,3079098.0
2021-02-01 11:30:00,16.66,16.88,16.6,16.67,4180290.0,16.66,16.88,16.6,16.67,4180290.0
2021-02-01 12:00:00,16.68,16.81,16.65,16.8,2209825.0,16.68,16.81,16.65,16.8,2209825.0
2021-02-01 12:30:00,16.8,16.85,16.72,16.8,1492909.0,16.8,16.85,16.72,16.8,1492909.0
2021-02-01 13:00:00,16.8,16.8,16.71,16.78,1210498.0,16.8,16.8,16.71,16.78,1210498.0
2021-02-01 13:30:00,16.78,16.91,16.75,16.89,1802646.0,16.78,16.91,16.75,16.89,1802646.0
2021-02-01 14:00:00,16.89,17.01,16.88,16.92,2132712.0,16.89,17.01,16.88,16.92,2132712.0
2021-02-01 14:30:00,16.92,17.0,16.9,16.93,1484032.0,16.92,17.0,16.9,16.93,1484032.0
2021-02-01 15:00:00,16.93,16.95,16.85,16.86,1350639.0,16.93,16.95,16.85,16.86,1350639.0
2021-02-01 15:30:00,16.86,16.91,16.81,16.84,3461668.0,16.86,16.91,16.81,16.84,3461668.0
2021-02-02 09:30:00,17.04,17.26,16.68,16.8,7412329.0,17.04,17.26,16.68,16.8,7412329.0
2021-02-02 10:00:00,16.8,17.0,16.68,16.68,3939758.0,16.8,17.0,16.68,16.68,3939758.0
2021-02-02 10:30:00,16.69,16.74,16.55,16.72,3647507.0,16.69,16.74,16.55,16.72,3647507.0
2021-02-02 11:00:00,16.72,16.9,16.65,16.8,2510647.0,16.72,16.9,16.65,16.8,2510647.0
2021-02-02 11:30:00,16.8,16.84,16.68,16.7,1919670.0,16.8,16.84,16.68,16.7,1919670.0
2021-02-02 12:00:00,16.71,16.79,16.66,16.76,1701474.0,16.71,16.79,16.66,16.76,1701474.0
2021-02-02 12:30:00,16.76,16.82,16.72,16.79,1632388.0,16.76,16.82,16.72,16.79,1632388.0
2021-02-02 13:00:00,16.78,16.79,16.71,16.75,801410.0,16.78,16.79,16.71,16.75,801410.0
2021-02-02 13:30:00,16.76,16.77,16.67,16.68,1219655.0,16.76,16.77,16.67,16.68,1219655.0
2021-02-02 14:00:00,16.68,16.79,16.66,16.72,1220673.0,16.68,16.79,16.66,16.72,1220673.0
2021-02-02 14:30:00,16.73,16.77,16.67,16.75,1778540.0,16.73,16.77,16.67,16.75,1778540.0
2021-02-02 15:00:00,16.75,16.77,16.61,16.62,2118411.0,16.75,16.77,16.61,16.62,2118411.0
2021-02-02 15:30:00,16.62,16.67,16.58,16.6,4956251.0,16.62,16.67,16.58,16.6,4956251.0
2021-02-03 09:30:00,16.6,17.1,16.49,16.95,8391280.0,16.6,17.1,16.49,16.95,8391280.0
2021-02-03 10:00:00,16.96,17.15,16.89,16.91,4940161.0,16.96,17.15,16.89,16.91,4940161.0
2021-02-03 10:30:00,16.92,17.24,16.89,17.14,5906306.0,16.92,17.24,16.89,17.14,5906306.0
2021-02-03 11:00:00,17.15,17.2,17.08,17.11,1719864.0,17.15,17.2,17.08,17.11,1719864.0
2021-02-03 11:30:00,17.11,17.62,17.1,17.56,7726452.0,17.11,17.62,17.1,17.56,7726452.0
2021-02-03 12:00:00,17.56,17.68,17.45,17.56,4988931.0,17.56,17.68,17.45,17.56,4988931.0
2021-02-03 12:30:00,17.57,17.72,17.5,17.66,3915105.0,17.57,17.72,17.5,17.66,3915105.0
2021-02-03 13:00:00,17.66,17.67,17.53,17.55,2783576.0,17.66,17.67,17.53,17.55,2783576.0
2021-02-03 13:30:00,17.56,17.64,17.51,17.59,2139469.0,17.56,17.64,17.51,17.59,2139469.0
2021-02-03 14:00:00,17.59,17.64,17.46,17.61,2816800.0,17.59,17.64,17.46,17.61,2816800.0
2021-02-03 14:30:00,17.61,17.71,17.61,17.68,2467200.0,17.61,17.71,17.61,17.68,2467200.0
2021-02-03 15:00:00,17.68,17.68,17.5,17.51,2597575.0,17.68,17.68,17.5,17.51,2597575.0
2021-02-03 15:30:00,17.51,17.65,17.49,17.6,5638856.0,17.51,17.65,17.49,17.6,5638856.0
2021-02-04 09:30:00,17.48,17.59,17.31,17.36,6284796.0,17.48,17.59,17.31,17.36,6284796.0
2021-02-04 10:00:00,17.36,17.56,17.3,17.36,4421240.0,17.36,17.56,17.3,17.36,4421240.0
2021-02-04 10:30:00,17.36,17.51,17.35,17.46,2088175.0,17.36,17.51,17.35,17.46,2088175.0
2021-02-04 11:00:00,17.45,17.52,17.37,17.46,2338302.0,17.45,17.52,17.37,17.46,2338302.0
2021-02-04 11:30:00,17.46,17.56,17.42,17.53,2349394.0,17.46,17.56,17.42,17.53,2349394.0
2021-02-04 12:00:00,17.53,17.55,17.47,17.51,1503577.0,17.53,17.55,17.47,17.51,1503577.0
2021-02-04 12:30:00,17.51,17.56,17.46,17.55,1492300.0,17.51,17.56,17.46,17.55,1492300.0
2021-02-04 13:00:00,17.55,17.58,17.45,17.46,1456801.0,17.55,17.58,17.45,17.46,1456801.0
2021-02-04 13:30:00,17.47,17.51,17.45,17.48,1140275.0,17.47,17.51,17.45,17.48,1140275.0
2021-02-04 14:00:00,17.48,17.53,17.45,17.51,1125488.0,17.48,17.53,17.45,17.51,1125488.0
2021-02-04 14:30:00,17.5,17.54,17.46,17.52,1314590.0,17.5,17.54,17.46,17.52,1314590.0
2021-02-04 15:00:00,17.52,17.54,17.39,17.51,2656949.0,17.52,17.54,17.39,17.51,2656949.0
2021-02-04 15:30:00,17.52,17.52,17.33,17.41,4099293.0,17.52,17.52,17.33,17.41,4099293.0
2021-02-05 09:30:00,17.6,17.67,17.38,17.5,5164654.0,17.6,17.67,17.38,17.5,5164654.0
2021-02-05 10:00:00,17.49,17.5,17.2,17.36,3918315.0,17.49,17.5,17.2,17.36,3918315.0
2021-02-05 10:30:00,17.36,17.48,17.32,17.42,2242408.0,17.36,17.48,17.32,17.42,2242408.0
2021-02-05 11:00:00,17.43,17.48,17.39,17.44,1265911.0,17.43,17.48,17.39,17.44,1265911.0
2021-02-05 11:30:00,17.44,17.46,17.38,17.42,1527131.0,17.44,17.46,17.38,17.42,1527131.0
2021-02-05 12:00:00,17.42,17.46,17.37,17.39,1793725.0,17.42,17.46,17.37,17.39,1793725.0
2021-02-05 12:30:00,17.38,17.4,17.33,17.37,1142304.0,17.38,17.4,17.33,17.37,1142304.0
2021-02-05 13:00:00,17.37,17.39,17.33,17.36,954007.0,17.37,17.39,17.33,17.36,954007.0
2021-02-05 13:30:00,17.35,17.37,17.27,17.3,1156900.0,17.35,17.37,17.27,17.3,1156900.0
2021-02-05 14:00:00,17.29,17.33,17.26,17.29,1044066.0,17.29,17.33,17.26,17.29,1044066.0
2021-02-05 14:30:00,17.29,17.3,17.11,17.12,2277622.0,17.29,17.3,17.11,17.12,2277622.0
2021-02-05 15:00:00,17.12,17.15,17.07,17.14,2176284.0,17.12,17.15,17.07,17.14,2176284.0
2021-02-05 15:30:00,17.15,17.23,17.13,17.2,2645674.0,17.15,17.23,17.13,17.2,2645674.0
2021-02-08 09:30:00,17.32,17.7,17.24,17.64,7154999.0,17.32,17.7,17.24,17.64,7154999.0
2021-02-08 10:00:00,17.64,17.88,17.61,17.77,6520376.0,17.64,17.88,17.61,17.77,6520376.0
2021-02-08 10:30:00,17.78,17.79,17.67,17.69,2664467.0,17.78,17.79,17.67,17.69,2664467.0
2021-02-08 11:00:00,17.7,17.76,17.66,17.73,1780951.0,17.7,17.76,17.66,17.73,1780951.0
2021-02-08 11:30:00,17.74,18.05,17.72,17.88,6388544.0,17.74,18.05,17.72,17.88,6388544.0
2021-02-08 12:00:00,17.88,18.09,17.87,17.97,4241628.0,17.88,18.09,17.87,17.97,4241628.0
2021-02-08 12:30:00,17.97,18.02,17.94,17.96,1962041.0,17.97,18.02,17.94,17.96,1962041.0
2021-02-08 13:00:00,17.96,17.97,17.86,17.87,1544544.0,17.96,17.97,17.86,17.87,1544544.0
2021-02-08 13:30:00,17.87,17.87,17.75,17.76,1777110.0,17.87,17.87,17.75,17.76,1777110.0
2021-02-08 14:00:00,17.77,17.82,17.75,17.77,908003.0,17.77,17.82,17.75,17.77,908003.0
2021-02-08 14:30:00,17.76,17.86,17.76,17.86,1120273.0,17.76,17.86,17.76,17.86,1120273.0
2021-02-08 15:00:00,17.85,17.86,17.77,17.79,941404.0,17.85,17.86,17.77,17.79,941404.0
2021-02-08 15:30:00,17.79,17.81,17.75,17.77,2614208.0,17.79,17.81,17.75,17.77,2614208.0
2021-02-09 09:30:00,17.73,17.76,17.33,17.59,5633440.0,17.73,17.76,17.33,17.59,5633440.0
2021-02-09 10:00:00,17.59,17.64,17.5,17.59,2687771.0,17.59,17.64,17.5,17.59,2687771.0
2021-02-09 10:30:00,17.59,17.6,17.47,17.53,1975123.0,17.59,17.6,17.47,17.53,1975123.0
2021-02-09 11:00:00,17.52,17.54,17.37,17.41,2534265.0,17.52,17.54,17.37,17.41,2534265.0
2021-02-09 11:30:00,17.41,17.52,17.37,17.49,1777323.0,17.41,17.52,17.37,17.49,1777323.0
2021-02-09 12:00:00,17.5,17.55,17.46,17.53,1244898.0,17.5,17.55,17.46,17.53,1244898.0
2021-02-09 12:30:00,17.54,17.56,17.47,17.5,1085557.0,17.54,17.56,17.47,17.5,1085557.0
2021-02-09 13:00:00,17.5,17.53,17.41,17.41,1069170.0,17.5,17.53,17.41,17.41,1069170.0
2021-02-09 13:30:00,17.41,17.47,17.41,17.42,1062081.0,17.41,17.47,17.41,17.42,1062081.0
2021-02-09 14:00:00,17.41,17.48,17.41,17.45,788271.0,17.41,17.48,17.41,17.45,788271.0
2021-02-09 14:30:00,17.45,17.46,17.41,17.41,912375.0,17.45,17.46,17.41,17.41,912375.0
2021-02-09 15:00:00,17.42,17.44,17.36,17.4,1963530.0,17.42,17.44,17.36,17.4,1963530.0
2021-02-09 15:30:00,17.4,17.47,17.39,17.45,2930220.0,17.4,17.47,17.39,17.45,2930220.0
2021-02-10 09:30:00,17.55,17.65,17.39,17.51,3773921.0,17.55,17.65,17.39,17.51,3773921.0
2021-02-10 10:00:00,17.51,17.68,17.27,17.48,4504294.0,17.51,17.68,17.27,17.48,4504294.0
2021-02-10 10:30:00,17.48,17.53,17.3,17.51,2550655.0,17.48,17.53,17.3,17.51,2550655.0
2021-02-10 11:00:00,17.51,17.58,17.44,17.46,1457174.0,17.51,17.58,17.44,17.46,1457174.0
2021-02-10 11:30:00,17.47,17.54,17.39,17.48,1870508.0,17.47,17.54,17.39,17.48,1870508.0
2021-02-10 12:00:00,17.48,17.54,17.45,17.49,931789.0,17.48,17.54,17.45,17.49,931789.0
2021-02-10 12:30:00,17.49,17.55,17.44,17.53,1259372.0,17.49,17.55,17.44,17.53,1259372.0
2021-02-10 13:00:00,17.53,17.55,17.49,17.52,1012422.0,17.53,17.55,17.49,17.52,1012422.0
2021-02-10 13:30:00,17.53,17.53,17.46,17.48,995147.0,17.53,17.53,17.46,17.48,995147.0
2021-02-10 14:00:00,17.48,17.5,17.39,17.42,1163639.0,17.48,17.5,17.39,17.42,1163639.0
2021-02-10 14:30:00,17.41,17.48,17.4,17.48,1287230.0,17.41,17.48,17.4,17.48,1287230.0
2021-02-10 15:00:00,17.47,17.52,17.4,17.44,1196698.0,17.47,17.52,17.4,17.44,1196698.0
2021-02-10 15:30:00,17.44,17.47,17.38,17.4,2543129.0,17.44,17.47,17.38,17.4,2543129.0
2021-02-11 09:30:00,17.31,17.4,17.18,17.24,4033108.0,17.31,17.4,17.18,17.24,4033108.0
2021-02-11 10:00:00,17.23,17.31,17.2,17.23,2242674.0,17.23,17.31,17.2,17.23,2242674.0
2021-02-11 10:30:00,17.23,17.32,17.21,17.27,1469627.0,17.23,17.32,17.21,17.27,1469627.0
2021-02-11 11:00:00,17.27,17.27,17.09,17.15,3806444.0,17.27,17.27,17.09,17.15,3806444.0
2021-02-11 11:30:00,17.16,17.16,17.03,17.07,2216273.0,17.16,17.16,17.03,17.07,2216273.0
2021-02-11 12:00:00,17.07,17.09,16.81,16.82,3686683.0,17.07,17.09,16.81,16.82,3686683.0
2021-02-11 12:30:00,16.82,16.96,16.79,16.95,3262881.0,16.82,16.96,16.79,16.95,3262881.0
2021-02-11 13:00:00,16.95,16.96,16.88,16.92,1439396.0,16.95,16.96,16.88,16.92,1439396.0
2021-02-11 13:30:00,16.92,16.97,16.87,16.91,1761699.0,16.92,16.97,16.87,16.91,1761699.0
2021-02-11 14:00:00,16.91,16.95,16.87,16.9,1544338.0,16.91,16.95,16.87,16.9,1544338.0
2021-02-11 14:30:00,16.9,16.9,16.81,16.83,2089040.0,16.9,16.9,16.81,16.83,2089040.0
2021-02-11 15:00:00,16.82,16.89,16.8,16.87,2230384.0,16.82,16.89,16.8,16.87,2230384.0
2021-02-11 15:30:00,16.88,17.0,16.85,16.98,3215628.0,16.88,17.0,16.85,16.98,3215628.0
2021-02-12 09:30:00,17.01,17.14,16.92,17.08,2831063.0,17.01,17.14,16.92,17.08,2831063.0
2021-02-12 10:00:00,17.08,17.16,17.01,17.09,2007669.0,17.08,17.16,17.01,17.09,2007669.0
2021-02-12 10:30:00,17.09,17.27,17.06,17.26,1995176.0,17.09,17.27,17.06,17.26,1995176.0
2021-02-12 11:00:00,17.26,17.49,17.25,17.41,5113896.0,17.26,17.49,17.25,17.41,5113896.0
2021-02-12 11:30:00,17.41,17.42,17.29,17.3,1364350.0,17.41,17.42,17.29,17.3,1364350.0
2021-02-12 12:00:00,17.3,17.34,17.22,17.26,1308843.0,17.3,17.34,17.22,17.26,1308843.0
2021-02-12 12:30:00,17.25,17.28,17.19,17.24,1177708.0,17.25,17.28,17.19,17.24,1177708.0
2021-02-12 13:00:00,17.23,17.29,17.21,17.22,942353.0,17.23,17.29,17.21,17.22,942353.0
2021-02-12 13:30:00,17.22,17.31,17.18,17.29,1176639.0,17.22,17.31,17.18,17.29,1176639.0
2021-02-12 14:00:00,17.28,17.3,17.16,17.21,1568255.0,17.28,17.3,17.16,17.21,1568255.0
2021-02-12 14:30:00,17.21,17.22,17.16,17.18,938922.0,17.21,17.22,17.16,17.18,938922.0
2021-02-12 15:00:00,17.19,17.21,17.13,17.16,1068244.0,17.19,17.21,17.13,17.16,1068244.0
2021-02-12 15:30:00,17.16,17.27,17.15,17.26,2456666.0,17.16,17.27,17.15,17.26,2456666.0
2021-02-16 09:30:00,17.63,17.9,17.53,17.64,7377576.0,17.63,17.9,17.53,17.64,7377576.0
2021-02-16 10:00:00,17.65,17.77,17.55,17.68,3233178.0,17.65,17.77,17.55,17.68,3233178.0
2021-02-16 10:30:00,17.68,17.69,17.51,17.61,3070468.0,17.68,17.69,17.51,17.61,3070468.0
2021-02-16 11:00:00,17.6,17.65,17.58,17.59,1340890.0,17.6,17.65,17.58,17.59,1340890.0
2021-02-16 11:30:00,17.59,17.69,17.56,17.6,2046183.0,17.59,17.69,17.56,17.6,2046183.0
2021-02-16 12:00:00,17.61,17.73,17.54,17.73,2058803.0,17.61,17.73,17.54,17.73,2058803.0
2021-02-16 12:30:00,17.73,17.78,17.68,17.75,1719877.0,17.73,17.78,17.68,17.75,1719877.0
2021-02-16 13:00:00,17.75,17.77,17.69,17.7,1138258.0,17.75,17.77,17.69,17.7,1138258.0
2021-02-16 13:30:00,17.71,17.74,17.65,17.68,1022758.0,17.71,17.74,17.65,17.68,1022758.0
2021-02-16 14:00:00,17.68,17.79,17.67,17.77,1194772.0,17.68,17.79,17.67,17.77,1194772.0
2021-02-16 14:30:00,17.78,17.83,17.73,17.79,2110425.0,17.78,17.83,17.73,17.79,2110425.0
2021-02-16 15:00:00,17.79,17.81,17.75,17.79,1119744.0,17.79,17.81,17.75,17.79,1119744.0
2021-02-16 15:30:00,17.78,17.84,17.77,17.82,2715221.0,17.78,17.84,17.77,17.82,2715221.0
2021-02-17 09:30:00,17.7,17.84,17.48,17.69,3497040.0,17.7,17.84,17.48,17.69,3497040.0
2021-02-17 10:00:00,17.69,17.84,17.68,17.81,2198205.0,17.69,17.84,17.68,17.81,2198205.0
2021-02-17 10:30:00,17.81,18.3,17.8,18.3,6441509.0,17.81,18.3,17.8,18.3,6441509.0
2021-02-17 11:00:00,18.29,18.34,17.95,17.96,5803891.0,18.29,18.34,17.95,17.96,5803891.0
2021-02-17 11:30:00,17.97,18.04,17.81,17.84,2916577.0,17.97,18.04,17.81,17.84,2916577.0
2021-02-17 12:00:00,17.84,18.02,17.78,18.01,1817487.0,17.84,18.02,17.78,18.01,1817487.0
2021-02-17 12:30:00,18.01,18.04,17.93,17.96,1189798.0,18.01,18.04,17.93,17.96,1189798.0
2021-02-17 13:00:00,17.96,18.11,17.95,18.05,1514060.0,17.96,18.11,17.95,18.05,1514060.0
2021-02-17 13:30:00,18.04,18.07,17.94,17.96,1334218.0,18.04,18.07,17.94,17.96,1334218.0
2021-02-17 14:00:00,17.96,18.03,17.93,17.98,938693.0,17.96,18.03,17.93,17.98,938693.0
2021-02-17 14:30:00,17.98,17.98,17.93,17.96,913281.0,17.98,17.98,17.93,17.96,913281.0
2021-02-17 15:00:00,17.96,18.03,17.95,17.96,955986.0,17.96,18.03,17.95,17.96,955986.0
2021-02-17 15:30:00,17.96,18.01,17.93,17.99,2421691.0,17.96,18.01,17.93,17.99,2421691.0
2021-02-18 09:30:00,17.84,17.98,17.65,17.93,3447703.0,17.84,17.98,17.65,17.93,3447703.0
2021-02-18 10:00:00,17.94,17.94,17.47,17.55,3347960.0,17.94,17.94,17.47,17.55,3347960.0
2021-02-18 10:30:00,17.55,17.7,17.45,17.57,2769728.0,17.55,17.7,17.45,17.57,2769728.0
2021-02-18 11:00:00,17.57,17.7,17.53,17.55,2246070.0,17.57,17.7,17.53,17.55,2246070.0
2021-02-18 11:30:00,17.55,17.74,17.54,17.66,1567306.0,17.55,17.74,17.54,17.66,1567306.0
2021-02-18 12:00:00,17.66,17.67,17.58,17.63,1316904.0,17.66,17.67,17.58,17.63,1316904.0
2021-02-18 12:30:00,17.63,17.68,17.58,17.59,1087953.0,17.63,17.68,17.58,17.59,1087953.0
2021-02-18 13:00:00,17.59,17.72,17.55,17.69,1332104.0,17.59,17.72,17.55,17.69,1332104.0
2021-02-18 13:30:00,17.69,17.72,17.64,17.66,954435.0,17.69,17.72,17.64,17.66,954435.0
2021-02-18 14:00:00,17.65,17.71,17.64,17.69,935735.0,17.65,17.71,17.64,17.69,935735.0
2021-02-18 14:30:00,17.7,17.74,17.66,17.69,1026276.0,17.7,17.74,17.66,17.69,1026276.0
2021-02-18 15:00:00,17.68,17.73,17.66,17.7,977962.0,17.68,17.73,17.66,17.7,977962.0
2021-02-18 15:30:00,17.7,17.73,17.66,17.71,2183600.0,17.7,17.73,17.66,17.71,2183600.0
2021-02-19 09:30:00,17.9,18.45,17.78,18.43,8178333.0,17.9,18.45,17.78,18.43,8178333.0
2021-02-19 10:00:00,18.43,18.59,18.36,18.51,7022738.0,18.43,18.59,18.36,18.51,7022738.0
2021-02-19 10:30:00,18.51,18.55,18.39,18.52,3496648.0,18.51,18.55,18.39,18.52,3496648.0
2021-02-19 11:00:00,18.52,18.7,18.5,18.7,4157673.0,18.52,18.7,18.5,18.7,4157673.0
2021-02-19 11:30:00,18.69,18.83,18.62,18.64,3491705.0,18.69,18.83,18.62,18.64,3491705.0
2021-02-19 12:00:00,18.64,18.79,18.64,18.67,2994482.0,18.64,18.79,18.64,18.67,2994482.0
2021-02-19 12:30:00,18.68,18.77,18.56,18.61,2374720.0,18.68,18.77,18.56,18.61,2374720.0
2021-02-19 13:00:00,18.61,18.65,18.53,18.62,1215628.0,18.61,18.65,18.53,18.62,1215628.0
2021-02-19 13:30:00,18.62,18.7,18.6,18.66,1700754.0,18.62,18.7,18.6,18.66,1700754.0
2021-02-19 14:00:00,18.66,18.7,18.59,18.59,1389379.0,18.66,18.7,18.59,18.59,1389379.0
2021-02-19 14:30:00,18.6,18.78,18.59,18.75,1769410.0,18.6,18.78,18.59,18.75,1769410.0
2021-02-19 15:00:00,18.76,18.77,18.68,18.7,1835050.0,18.76,18.77,18.68,18.7,1835050.0
2021-02-19 15:30:00,18.69,18.75,18.61,18.69,4419599.0,18.69,18.75,18.61,18.69,4419599.0
2021-02-22 09:30:00,19.84,20.5,19.31,20.49,20004429.0,19.84,20.5,19.31,20.49,20004429.0
2021-02-22 10:00:00,20.48,20.8,20.24,20.79,13892759.0,20.48,20.8,20.24,20.79,13892759.0
2021-02-22 10:30:00,20.8,21.11,20.49,20.89,11554375.0,20.8,21.11,20.49,20.89,11554375.0
2021-02-22 11:00:00,20.89,21.05,20.44,20.62,10231621.0,20.89,21.05,20.44,20.62,10231621.0
2021-02-22 11:30:00,20.63,20.77,20.48,20.72,4196702.0,20.63,20.77,20.48,20.72,4196702.0
2021-02-22 12:00:00,20.73,20.82,20.56,20.8,2707621.0,20.73,20.82,20.56,20.8,2707621.0
2021-02-22 12:30:00,20.8,20.93,20.79,20.88,2782120.0,20.8,20.93,20.79,20.88,2782120.0
2021-02-22 13:00:00,20.89,20.91,20.74,20.89,2363213.0,20.89,20.91,20.74,20.89,2363213.0
2021-02-22 13:30:00,20.89,21.03,20.84,20.86,3692974.0,20.89,21.03,20.84,20.86,3692974.0
2021-02-22 14:00:00,20.86,20.91,20.81,20.81,2062669.0,20.86,20.91,20.81,20.81,2062669.0
2021-02-22 14:30:00,20.82,20.84,20.62,20.69,2720080.0,20.82,20.84,20.62,20.69,2720080.0
2021-02-22 15:00:00,20.69,20.73,20.31,20.32,4606324.0,20.69,20.73,20.31,20.32,4606324.0
2021-02-22 15:30:00,20.32,20.47,20.28,20.44,5986004.0,20.32,20.47,20.28,20.44,5986004.0
2021-02-23 09:30:00,20.67,20.74,18.74,19.85,19037718.0,20.67,20.74,18.74,19.85,19037718.0
2021-02-23 10:00:00,19.87,20.41,19.77,20.31,8357787.0,19.87,20.41,19.77,20.31,8357787.0
2021-02-23 10:30:00,20.32,20.58,20.06,20.39,6238324.0,20.32,20.58,20.06,20.39,6238324.0
2021-02-23 11:00:00,20.39,20.75,20.32,20.42,5274620.0,20.39,20.75,20.32,20.42,5274620.0
2021-02-23 11:30:00,20.41,20.53,20.2,20.23,3061460.0,20.41,20.53,20.2,20.23,3061460.0
2021-02-23 12:00:00,20.23,20.49,20.12,20.49,2804816.0,20.23,20.49,20.12,20.49,2804816.0
2021-02-23 12:30:00,20.48,20.64,20.31,20.5,2904703.0,20.48,20.64,20.31,20.5,2904703.0
2021-02-23 13:00:00,20.5,20.68,20.48,20.61,2150909.0,20.5,20.68,20.48,20.61,2150909.0
2021-02-23 13:30:00,20.61,20.7,20.51,20.67,1976277.0,20.61,20.7,20.51,20.67,1976277.0
2021-02-23 14:00:00,20.66,20.9,20.65,20.87,2828876.0,20.66,20.9,20.65,20.87,2828876.0
2021-02-23 14:30:00,20.88,21.04,20.75,21.04,3599607.0,20.88,21.04,20.75,21.04,3599607.0
2021-02-23 15:00:00,21.04,21.05,20.77,20.81,4022919.0,21.04,21.05,20.77,20.81,4022919.0
2021-02-23 15:30:00,20.81,20.93,20.6,20.66,6698751.0,20.81,20.93,20.6,20.66,6698751.0
2021-02-24 09:30:00,20.87,21.48,20.75,21.33,14616665.0,20.87,21.48,20.75,21.33,14616665.0
2021-02-24 10:00:00,21.33,21.4,20.95,21.33,7560650.0,21.33,21.4,20.95,21.33,7560650.0
2021-02-24 10:30:00,21.33,21.71,21.28,21.68,6586688.0,21.33,21.71,21.28,21.68,6586688.0
2021-02-24 11:00:00,21.68,21.99,21.65,21.87,6528763.0,21.68,21.99,21.65,21.87,6528763.0
2021-02-24 11:30:00,21.86,22.12,21.84,22.04,5827312.0,21.86,22.12,21.84,22.04,5827312.0
2021-02-24 12:00:00,22.03,22.07,21.83,21.89,3480228.0,22.03,22.07,21.83,21.89,3480228.0
2021-02-24 12:30:00,21.89,21.9,21.52,21.54,3966573.0,21.89,21.9,21.52,21.54,3966573.0
2021-02-24 13:00:00,21.53,21.8,21.4,21.71,3823068.0,21.53,21.8,21.4,21.71,3823068.0
2021-02-24 13:30:00,21.71,21.85,21.65,21.71,1912030.0,21.71,21.85,21.65,21.71,1912030.0
2021-02-24 14:00:00,21.72,21.74,21.55,21.74,2172423.0,21.72,21.74,21.55,21.74,2172423.0
2021-02-24 14:30:00,21.74,21.82,21.69,21.79,1782422.0,21.74,21.82,21.69,21.79,1782422.0
2021-02-24 15:00:00,21.79,21.87,21.74,21.85,2299391.0,21.79,21.87,21.74,21.85,2299391.0
2021-02-24 15:30:00,21.85,21.92,21.74,21.82,4625967.0,21.85,21.92,21.74,21.82,4625967.0
2021-02-25 09:30:00,22.13,22.44,21.13,21.28,13407212.0,22.13,22.44,21.13,21.28,13407212.0
2021-02-25 10:00:00,21.29,21.3,20.86,21.23,7670648.0,21.29,21.3,20.86,21.23,7670648.0
2021-02-25 10:30:00,21.23,21.27,20.89,21.05,4311656.0,21.23,21.27,20.89,21.05,4311656.0
2021-02-25 11:00:00,21.04,21.33,21.02,21.3,2532308.0,21.04,21.33,21.02,21.3,2532308.0
2021-02-25 11:30:00,21.3,21.35,20.93,20.94,2652306.0,21.3,21.35,20.93,20.94,2652306.0
2021-02-25 12:00:00,20.93,21.09,20.83,20.83,2640399.0,20.93,21.09,20.83,20.83,2640399.0
2021-02-25 12:30:00,20.84,20.88,20.44,20.48,4243141.0,20.84,20.88,20.44,20.48,4243141.0
2021-02-25 13:00:00,20.48,20.9,20.38,20.86,3507545.0,20.48,20.9,20.38,20.86,3507545.0
2021-02-25 13:30:00,20.85,21.06,20.82,21.01,2579365.0,20.85,21.06,20.82,21.01,2579365.0
2021-02-25 14:00:00,21.01,21.17,20.97,21.05,3246198.0,21.01,21.17,20.97,21.05,3246198.0
2021-02-25 14:30:00,21.05,21.1,20.93,20.99,1615184.0,21.05,21.1,20.93,20.99,1615184.0
2021-02-25 15:00:00,20.98,21.04,20.63,20.67,3094103.0,20.98,21.04,20.63,20.67,3094103.0
2021-02-25 15:30:00,20.66,20.87,20.5,20.87,6143555.0,20.66,20.87,20.5,20.87,6143555.0
2021-02-26 09:30:00,20.47,21.43,20.34,20.81,8419659.0,20.47,21.43,20.34,20.81,8419659.0
2021-02-26 10:00:00,20.82,20.83,20.38,20.4,4602841.0,20.82,20.83,20.38,20.4,4602841.0
2021-02-26 10:30:00,20.39,20.87,20.39,20.75,3226080.0,20.39,20.87,20.39,20.75,3226080.0
2021-02-26 11:00:00,20.75,21.04,20.71,20.85,3124360.0,20.75,21.04,20.71,20.85,3124360.0
2021-02-26 11:30:00,20.85,21.1,20.81,20.94,2175242.0,20.85,21.1,20.81,20.94,2175242.0
2021-02-26 12:00:00,20.94,21.12,20.93,21.0,2144510.0,20.94,21.12,20.93,21.0,2144510.0
2021-02-26 12:30:00,21.0,21.03,20.8,20.83,1510479.0,21.0,21.03,20.8,20.83,1510479.0
2021-02-26 13:00:00,20.83,21.02,20.75,20.98,1563889.0,20.83,21.02,20.75,20.98,1563889.0
2021-02-26 13:30:00,20.98,21.0,20.81,20.89,1138412.0,20.98,21.0,20.81,20.89,1138412.0
2021-02-26 14:00:00,20.89,20.98,20.73,20.8,1503298.0,20.89,20.98,20.73,20.8,1503298.0
2021-02-26 14:30:00,20.8,20.96,20.76,20.89,1657115.0,20.8,20.96,20.76,20.89,1657115.0
2021-02-26 15:00:00,20.89,21.01,20.88,20.92,1656916.0,20.89,21.01,20.88,20.92,1656916.0
2021-02-26 15:30:00,20.92,21.1,20.89,20.93,3756515.0,20.92,21.1,20.89,20.93,3756515.0
2021-03-01 09:30:00,21.75,22.09,21.53,21.82,8591006.0,21.75,22.09,21.53,21.82,8591006.0
2021-03-01 10:00:00,21.82,22.29,21.78,21.95,6661321.0,21.82,22.29,21.78,21.95,6661321.0
2021-03-01 10:30:00,21.95,22.08,21.82,21.98,2487510.0,21.95,22.08,21.82,21.98,2487510.0
2021-03-01 11:00:00,21.97,21.98,21.79,21.85,1993270.0,21.97,21.98,21.79,21.85,1993270.0
2021-03-01 11:30:00,21.86,21.89,21.55,21.56,2836645.0,21.86,21.89,21.55,21.56,2836645.0
2021-03-01 12:00:00,21.57,21.67,21.46,21.55,3316298.0,21.57,21.67,21.46,21.55,3316298.0
2021-03-01 12:30:00,21.55,21.58,21.22,21.23,2962442.0,21.55,21.58,21.22,21.23,2962442.0
2021-03-01 13:00:00,21.23,21.29,21.05,21.23,2917727.0,21.23,21.29,21.05,21.23,2917727.0
2021-03-01 13:30:00,21.22,21.32,21.17,21.2,1823259.0,21.22,21.32,21.17,21.2,1823259.0
2021-03-01 14:00:00,21.2,21.26,21.07,21.25,1811149.0,21.2,21.26,21.07,21.25,1811149.0
2021-03-01 14:30:00,21.25,21.26,21.18,21.21,1074934.0,21.25,21.26,21.18,21.21,1074934.0
2021-03-01 15:00:00,21.22,21.24,21.13,21.21,1415910.0,21.22,21.24,21.13,21.21,1415910.0
2021-03-01 15:30:00,21.22,21.24,21.13,21.18,2757035.0,21.22,21.24,21.13,21.18,2757035.0
2021-03-02 09:30:00,21.28,21.62,21.12,21.31,4693268.0,21.28,21.62,21.12,21.31,4693268.0
2021-03-02 10:00:00,21.31,21.58,21.24,21.4,2252158.0,21.31,21.58,21.24,21.4,2252158.0
2021-03-02 10:30:00,21.39,21.63,21.29,21.57,2334957.0,21.39,21.63,21.29,21.57,2334957.0
2021-03-02 11:00:00,21.56,21.57,21.31,21.38,1447343.0,21.56,21.57,21.31,21.38,1447343.0
2021-03-02 11:30:00,21.38,21.43,21.19,21.34,1674502.0,21.38,21.43,21.19,21.34,1674502.0
2021-03-02 12:00:00,21.33,21.45,21.29,21.39,909902.0,21.33,21.45,21.29,21.39,909902.0
2021-03-02 12:30:00,21.39,21.45,21.36,21.45,787451.0,21.39,21.45,21.36,21.45,787451.0
2021-03-02 13:00:00,21.45,21.53,21.44,21.49,1107054.0,21.45,21.53,21.44,21.49,1107054.0
2021-03-02 13:30:00,21.48,21.52,21.43,21.47,867404.0,21.48,21.52,21.43,21.47,867404.0
2021-03-02 14:00:00,21.48,21.56,21.31,21.34,1866470.0,21.48,21.56,21.31,21.34,1866470.0
2021-03-02 14:30:00,21.35,21.56,21.34,21.51,1118977.0,21.35,21.56,21.34,21.51,1118977.0
2021-03-02 15:00:00,21.52,21.63,21.46,21.47,2181635.0,21.52,21.63,21.46,21.47,2181635.0
2021-03-02 15:30:00,21.46,21.58,21.42,21.44,3130627.0,21.46,21.58,21.42,21.44,3130627.0
2021-03-03 09:30:00,21.84,22.44,21.75,22.27,9529340.0,21.84,22.44,21.75,22.27,9529340.0
2021-03-03 10:00:00,22.27,22.36,21.73,21.96,5657069.0,22.27,22.36,21.73,21.96,5657069.0
2021-03-03 10:30:00,21.95,22.16,21.85,22.05,2515477.0,21.95,22.16,21.85,22.05,2515477.0
2021-03-03 11:00:00,22.06,22.12,21.93,22.09,1977261.0,22.06,22.12,21.93,22.09,1977261.0
2021-03-03 11:30:00,22.09,22.14,21.96,22.08,1880119.0,22.09,22.14,21.96,22.08,1880119.0
2021-03-03 12:00:00,22.08,22.38,22.05,22.32,3694138.0,22.08,22.38,22.05,22.32,3694138.0
2021-03-03 12:30:00,22.31,22.47,22.25,22.39,2657744.0,22.31,22.47,22.25,22.39,2657744.0
2021-03-03 13:00:00,22.39,22.56,22.32,22.47,2667277.0,22.39,22.56,22.32,22.47,2667277.0
2021-03-03 13:30:00,22.47,22.59,22.3,22.34,2903909.0,22.47,22.59,22.3,22.34,2903909.0
2021-03-03 14:00:00,22.34,22.41,22.04,22.16,3325250.0,22.34,22.41,22.04,22.16,3325250.0
2021-03-03 14:30:00,22.16,22.38,22.03,22.38,2501062.0,22.16,22.38,22.03,22.38,2501062.0
2021-03-03 15:00:00,22.37,22.39,22.16,22.23,1844398.0,22.37,22.39,22.16,22.23,1844398.0
2021-03-03 15:30:00,22.23,22.33,22.13,22.17,3454238.0,22.23,22.33,22.13,22.17,3454238.0
2021-03-04 09:30:00,22.26,22.42,21.83,21.89,6452854.0,22.26,22.42,21.83,21.89,6452854.0
2021-03-04 10:00:00,21.9,21.96,21.1,21.59,8027742.0,21.9,21.96,21.1,21.59,8027742.0
2021-03-04 10:30:00,21.6,21.69,21.36,21.55,4506513.0,21.6,21.69,21.36,21.55,4506513.0
2021-03-04 11:00:00,21.55,21.71,21.45,21.57,2177721.0,21.55,21.71,21.45,21.57,2177721.0
2021-03-04 11:30:00,21.57,21.77,21.52,21.64,1633747.0,21.57,21.77,21.52,21.64,1633747.0
2021-03-04 12:00:00,21.64,21.81,21.5,21.64,2208199.0,21.64,21.81,21.5,21.64,2208199.0
2021-03-04 12:30:00,21.64,21.64,21.16,21.2,2862136.0,21.64,21.64,21.16,21.2,2862136.0
2021-03-04 13:00:00,21.2,21.33,20.68,20.87,4958227.0,21.2,21.33,20.68,20.87,4958227.0
2021-03-04 13:30:00,20.86,20.99,20.42,20.43,3984331.0,20.86,20.99,20.42,20.43,3984331.0
2021-03-04 14:00:00,20.42,21.05,20.41,21.04,4528812.0,20.42,21.05,20.41,21.04,4528812.0
2021-03-04 14:30:00,21.03,21.35,20.88,21.28,3487361.0,21.03,21.35,20.88,21.28,3487361.0
2021-03-04 15:00:00,21.28,21.36,21.0,21.1,3179047.0,21.28,21.36,21.0,21.1,3179047.0
2021-03-04 15:30:00,21.09,21.41,21.06,21.25,6157891.0,21.09,21.41,21.06,21.25,6157891.0
2021-03-05 09:30:00,21.41,21.5,20.06,20.3,9168066.0,21.41,21.5,20.06,20.3,9168066.0
2021-03-05 10:00:00,20.29,20.4,19.78,19.8,7460838.0,20.29,20.4,19.78,19.8,7460838.0
2021-03-05 10:30:00,19.8,20.12,19.5,19.97,6330957.0,19.8,20.12,19.5,19.97,6330957.0
2021-03-05 11:00:00,19.96,20.0,18.94,19.05,6961533.0,19.96,20.0,18.94,19.05,6961533.0
2021-03-05 11:30:00,19.06,19.7,19.05,19.67,5038385.0,19.06,19.7,19.05,19.67,5038385.0
2021-03-05 12:00:00,19.67,20.11,19.59,20.0,4224020.0,19.67,20.11,19.59,20.0,4224020.0
2021-03-05 12:30:00,20.01,20.17,19.82,19.97,3489202.0,20.01,20.17,19.82,19.97,3489202.0
2021-03-05 13:00:00,19.98,20.24,19.83,20.2,2302410.0,19.98,20.24,19.83,20.2,2302410.0
2021-03-05 13:30:00,20.2,20.5,20.16,20.33,2347167.0,20.2,20.5,20.16,20.33,2347167.0
2021-03-05 14:00:00,20.34,20.37,19.97,20.23,2220839.0,20.34,20.37,19.97,20.23,2220839.0
2021-03-05 14:30:00,20.22,20.44,20.18,20.38,1814526.0,20.22,20.44,20.18,20.38,1814526.0
2021-03-05 15:00:00,20.37,20.54,20.34,20.46,1916792.0,20.37,20.54,20.34,20.46,1916792.0
2021-03-05 15:30:00,20.46,20.54,20.38,20.44,3134246.0,20.46,20.54,20.38,20.44,3134246.0
2021-03-08 09:30:00,20.78,21.16,20.65,20.89,6290633.0,20.78,21.16,20.65,20.89,6290633.0
2021-03-08 10:00:00,20.91,21.28,20.78,21.22,3629864.0,20.91,21.28,20.78,21.22,3629864.0
2021-03-08 10:30:00,21.23,21.61,21.23,21.5,4209913.0,21.23,21.61,21.23,21.5,4209913.0
2021-03-08 11:00:00,21.5,21.6,21.3,21.47,2619029.0,21.5,21.6,21.3,21.47,2619029.0
2021-03-08 11:30:00,21.46,21.5,21.25,21.4,2235772.0,21.46,21.5,21.25,21.4,2235772.0
2021-03-08 12:00:00,21.41,21.68,21.36,21.62,2276604.0,21.41,21.68,21.36,21.62,2276604.0
2021-03-08 12:30:00,21.62,21.7,21.49,21.63,1812348.0,21.62,21.7,21.49,21.63,1812348.0
2021-03-08 13:00:00,21.63,21.71,21.57,21.64,1552966.0,21.63,21.71,21.57,21.64,1552966.0
2021-03-08 13:30:00,21.64,21.65,21.2,21.21,1874698.0,21.64,21.65,21.2,21.21,1874698.0
2021-03-08 14:00:00,21.21,21.49,21.21,21.45,1850231.0,21.21,21.49,21.21,21.45,1850231.0
2021-03-08 14:30:00,21.45,21.51,21.3,21.46,1381736.0,21.45,21.51,21.3,21.46,1381736.0
2021-03-08 15:00:00,21.46,21.47,21.28,21.37,1687999.0,21.46,21.47,21.28,21.37,1687999.0
2021-03-08 15:30:00,21.37,21.55,21.37,21.46,3287337.0,21.37,21.55,21.37,21.46,3287337.0
2021-03-09 09:30:00,21.59,21.6,20.73,20.87,7369752.0,21.59,21.6,20.73,20.87,7369752.0
2021-03-09 10:00:00,20.87,21.0,20.66,20.82,4171310.0,20.87,21.0,20.66,20.82,4171310.0
2021-03-09 10:30:00,20.82,21.38,20.79,21.37,3406613.0,20.82,21.38,20.79,21.37,3406613.0
2021-03-09 11:00:00,21.36,21.41,21.23,21.32,1805514.0,21.36,21.41,21.23,21.32,1805514.0
2021-03-09 11:30:00,21.32,21.52,21.26,21.47,1793616.0,21.32,21.52,21.26,21.47,1793616.0
2021-03-09 12:00:00,21.47,21.58,21.42,21.57,1489730.0,21.47,21.58,21.42,21.57,1489730.0
2021-03-09 12:30:00,21.57,21.6,21.36,21.43,2399269.0,21.57,21.6,21.36,21.43,2399269.0
2021-03-09 13:00:00,21.43,21.55,21.4,21.52,1303137.0,21.43,21.55,21.4,21.52,1303137.0
2021-03-09 13:30:00,21.52,21.63,21.49,21.61,1744908.0,21.52,21.63,21.49,21.61,1744908.0
2021-03-09 14:00:00,21.61,21.64,21.45,21.45,1127117.0,21.61,21.64,21.45,21.45,1127117.0
2021-03-09 14:30:00,21.46,21.69,21.46,21.66,1672943.0,21.46,21.69,21.46,21.66,1672943.0
2021-03-09 15:00:00,21.67,21.81,21.61,21.61,2571460.0,21.67,21.81,21.61,21.61,2571460.0
2021-03-09 15:30:00,21.61,21.68,21.41,21.6,3796463.0,21.61,21.68,21.41,21.6,3796463.0
2021-03-10 09:30:00,21.67,22.48,21.5,21.89,10642655.0,21.67,22.48,21.5,21.89,10642655.0
2021-03-10 10:00:00,21.89,21.92,21.4,21.4,4847810.0,21.89,21.92,21.4,21.4,4847810.0
2021-03-10 10:30:00,21.41,21.65,21.37,21.54,2648286.0,21.41,21.65,21.37,21.54,2648286.0
2021-03-10 11:00:00,21.54,21.76,21.5,21.67,2588236.0,21.54,21.76,21.5,21.67,2588236.0
2021-03-10 11:30:00,21.67,21.9,21.62,21.87,2125781.0,21.67,21.9,21.62,21.87,2125781.0
2021-03-10 12:00:00,21.88,21.91,21.6,21.61,1380248.0,21.88,21.91,21.6,21.61,1380248.0
2021-03-10 12:30:00,21.61,21.74,21.4,21.67,2271243.0,21.61,21.74,21.4,21.67,2271243.0
2021-03-10 13:00:00,21.67,21.89,21.57,21.89,1730880.0,21.67,21.89,21.57,21.89,1730880.0
2021-03-10 13:30:00,21.89,21.89,21.67,21.79,1467885.0,21.89,21.89,21.67,21.79,1467885.0
2021-03-10 14:00:00,21.78,22.02,21.75,21.93,2910394.0,21.78,22.02,21.75,21.93,2910394.0
2021-03-10 14:30:00,21.94,22.04,21.9,21.95,1747354.0,21.94,22.04,21.9,21.95,1747354.0
2021-03-10 15:00:00,21.95,21.99,21.75,21.76,2255725.0,21.95,21.99,21.75,21.76,2255725.0
2021-03-10 15:30:00,21.76,21.84,21.73,21.75,2991384.0,21.76,21.84,21.73,21.75,2991384.0
2021-03-11 09:30:00,22.01,22.47,21.76,22.33,6354796.0,22.01,22.47,21.76,22.33,6354796.0
2021-03-11 10:00:00,22.33,22.34,22.02,22.18,4017506.0,22.33,22.34,22.02,22.18,4017506.0
2021-03-11 10:30:00,22.18,22.45,22.14,22.32,3036076.0,22.18,22.45,22.14,22.32,3036076.0
2021-03-11 11:00:00,22.33,22.5,22.31,22.34,2544395.0,22.33,22.5,22.31,22.34,2544395.0
2021-03-11 11:30:00,22.34,22.43,22.16,22.2,2288807.0,22.34,22.43,22.16,22.2,2288807.0
2021-03-11 12:00:00,22.21,22.36,22.15,22.35,1628076.0,22.21,22.36,22.15,22.35,1628076.0
2021-03-11 12:30:00,22.35,22.37,22.09,22.13,1994082.0,22.35,22.37,22.09,22.13,1994082.0
2021-03-11 13:00:00,22.13,22.21,22.0,22.09,2097908.0,22.13,22.21,22.0,22.09,2097908.0
2021-03-11 13:30:00,22.08,22.13,22.02,22.04,1171815.0,22.08,22.13,22.02,22.04,1171815.0
2021-03-11 14:00:00,22.05,22.25,22.04,22.23,1266861.0,22.05,22.25,22.04,22.23,1266861.0
2021-03-11 14:30:00,22.23,22.26,22.12,22.13,1182359.0,22.23,22.26,22.12,22.13,1182359.0
2021-03-11 15:00:00,22.13,22.16,21.97,22.07,1770325.0,22.13,22.16,21.97,22.07,1770325.0
2021-03-11 15:30:00,22.07,22.19,22.04,22.17,3768287.0,22.07,22.19,22.04,22.17,3768287.0
2021-03-12 09:30:00,22.18,22.97,22.13,22.95,9990206.0,22.18,22.97,22.13,22.95,9990206.0
2021-03-12 10:00:00,22.94,23.18,22.83,22.91,6954484.0,22.94,23.18,22.83,22.91,6954484.0
2021-03-12 10:30:00,22.91,23.35,22.88,23.29,5829416.0,22.91,23.35,22.88,23.29,5829416.0
2021-03-12 11:00:00,23.28,23.54,23.1,23.2,5046381.0,23.28,23.54,23.1,23.2,5046381.0
2021-03-12 11:30:00,23.21,23.24,23.05,23.19,2610372.0,23.21,23.24,23.05,23.19,2610372.0
2021-03-12 12:00:00,23.18,23.34,23.16,23.33,2311366.0,23.18,23.34,23.16,23.33,2311366.0
2021-03-12 12:30:00,23.33,23.34,23.16,23.17,1474210.0,23.33,23.34,23.16,23.17,1474210.0
2021-03-12 13:00:00,23.17,23.4,23.13,23.39,1629346.0,23.17,23.4,23.13,23.39,1629346.0
2021-03-12 13:30:00,23.39,23.41,23.25,23.3,1377399.0,23.39,23.41,23.25,23.3,1377399.0
2021-03-12 14:00:00,23.31,23.42,23.3,23.42,1457942.0,23.31,23.42,23.3,23.42,1457942.0
2021-03-12 14:30:00,23.42,23.52,23.38,23.45,2271434.0,23.42,23.52,23.38,23.45,2271434.0
2021-03-12 15:00:00,23.44,23.45,23.25,23.34,2411153.0,23.44,23.45,23.25,23.34,2411153.0
2021-03-12 15:30:00,23.35,23.42,23.3,23.37,4624335.0,23.35,23.42,23.3,23.37,4624335.0
2021-03-15 09:30:00,24.55,25.83,24.21,25.82,20587797.0,24.55,25.83,24.21,25.82,20587797.0
2021-03-15 10:00:00,25.81,25.94,25.25,25.46,14596526.0,25.81,25.94,25.25,25.46,14596526.0
2021-03-15 10:30:00,25.45,25.62,25.07,25.49,8550926.0,25.45,25.62,25.07,25.49,8550926.0
2021-03-15 11:00:00,25.5,25.6,25.12,25.16,4616724.0,25.5,25.6,25.12,25.16,4616724.0
2021-03-15 11:30:00,25.16,25.28,24.9,25.2,6315713.0,25.16,25.28,24.9,25.2,6315713.0
2021-03-15 12:00:00,25.19,25.28,24.75,24.88,4628446.0,25.19,25.28,24.75,24.88,4628446.0
2021-03-15 12:30:00,24.89,25.02,24.72,24.9,3966684.0,24.89,25.02,24.72,24.9,3966684.0
2021-03-15 13:00:00,24.89,25.07,24.88,25.02,2427396.0,24.89,25.07,24.88,25.02,2427396.0
2021-03-15 13:30:00,25.02,25.22,24.99,25.19,2696992.0,25.02,25.22,24.99,25.19,2696992.0
2021-03-15 14:00:00,25.18,25.3,25.12,25.29,2988242.0,25.18,25.3,25.12,25.29,2988242.0
2021-03-15 14:30:00,25.29,25.34,25.05,25.12,3509777.0,25.29,25.34,25.05,25.12,3509777.0
2021-03-15 15:00:00,25.12,25.13,25.0,25.11,2817324.0,25.12,25.13,25.0,25.11,2817324.0
2021-03-15 15:30:00,25.11,25.19,25.03,25.17,5253892.0,25.11,25.19,25.03,25.17,5253892.0
2021-03-16 09:30:00,25.11,25.25,24.45,24.91,10003991.0,25.11,25.25,24.45,24.91,10003991.0
2021-03-16 10:00:00,24.92,24.99,24.64,24.89,4260041.0,24.92,24.99,24.64,24.89,4260041.0
2021-03-16 10:30:00,24.9,25.06,24.81,24.89,3114503.0,24.9,25.06,24.81,24.89,3114503.0
2021-03-16 11:00:00,24.89,24.94,24.7,24.8,3010197.0,24.89,24.94,24.7,24.8,3010197.0
2021-03-16 11:30:00,24.8,24.93,24.75,24.86,1647759.0,24.8,24.93,24.75,24.86,1647759.0
2021-03-16 12:00:00,24.85,24.87,24.5,24.54,3046659.0,24.85,24.87,24.5,24.54,3046659.0
2021-03-16 12:30:00,24.54,24.73,24.51,24.66,1742592.0,24.54,24.73,24.51,24.66,1742592.0
2021-03-16 13:00:00,24.66,24.8,24.62,24.73,1437243.0,24.66,24.8,24.62,24.73,1437243.0
2021-03-16 13:30:00,24.73,24.76,24.58,24.67,1699854.0,24.73,24.76,24.58,24.67,1699854.0
2021-03-16 14:00:00,24.67,24.72,24.46,24.48,2831741.0,24.67,24.72,24.46,24.48,2831741.0
2021-03-16 14:30:00,24.48,24.62,24.31,24.57,3461908.0,24.48,24.62,24.31,24.57,3461908.0
2021-03-16 15:00:00,24.56,24.72,24.47,24.64,2127557.0,24.56,24.72,24.47,24.64,2127557.0
2021-03-16 15:30:00,24.64,24.75,24.44,24.47,4264340.0,24.64,24.75,24.44,24.47,4264340.0
2021-03-17 09:30:00,24.12,25.02,23.9,24.98,6578903.0,24.12,25.02,23.9,24.98,6578903.0
2021-03-17 10:00:00,24.97,25.01,24.51,24.55,3162707.0,24.97,25.01,24.51,24.55,3162707.0
2021-03-17 10:30:00,24.55,24.57,24.19,24.34,3002553.0,24.55,24.57,24.19,24.34,3002553.0
2021-03-17 11:00:00,24.34,24.47,24.28,24.42,1730340.0,24.34,24.47,24.28,24.42,1730340.0
2021-03-17 11:30:00,24.41,24.63,24.41,24.61,2010067.0,24.41,24.63,24.41,24.61,2010067.0
2021-03-17 12:00:00,24.61,24.78,24.55,24.63,1859717.0,24.61,24.78,24.55,24.63,1859717.0
2021-03-17 12:30:00,24.64,24.67,24.53,24.57,1045175.0,24.64,24.67,24.53,24.57,1045175.0
2021-03-17 13:00:00,24.56,24.69,24.54,24.61,952235.0,24.56,24.69,24.54,24.61,952235.0
2021-03-17 13:30:00,24.62,24.72,24.58,24.69,943955.0,24.62,24.72,24.58,24.69,943955.0
2021-03-17 14:00:00,24.69,25.02,24.69,24.83,2989396.0,24.69,25.02,24.69,24.83,2989396.0
2021-03-17 14:30:00,24.83,25.22,24.78,25.13,3062362.0,24.83,25.22,24.78,25.13,3062362.0
2021-03-17 15:00:00,25.14,25.22,25.02,25.09,2173152.0,25.14,25.22,25.02,25.09,2173152.0
2021-03-17 15:30:00,25.1,25.19,25.07,25.17,3419914.0,25.1,25.19,25.07,25.17,3419914.0
2021-03-18 09:30:00,25.11,25.47,24.76,25.07,5440980.0,25.11,25.47,24.76,25.07,5440980.0
2021-03-18 10:00:00,25.07,25.35,24.89,25.3,3065844.0,25.07,25.35,24.89,25.3,3065844.0
2021-03-18 10:30:00,25.29,25.54,25.24,25.47,3572635.0,25.29,25.54,25.24,25.47,3572635.0
2021-03-18 11:00:00,25.47,25.76,25.44,25.64,3199188.0,25.47,25.76,25.44,25.64,3199188.0
2021-03-18 11:30:00,25.64,25.7,25.4,25.54,2282795.0,25.64,25.7,25.4,25.54,2282795.0
2021-03-18 12:00:00,25.54,25.88,25.44,25.76,2667320.0,25.54,25.88,25.44,25.76,2667320.0
2021-03-18 12:30:00,25.76,26.09,25.51,25.61,7987006.0,25.76,26.09,25.51,25.61,7987006.0
2021-03-18 13:00:00,25.61,25.65,25.49,25.53,2195871.0,25.61,25.65,25.49,25.53,2195871.0
2021-03-18 13:30:00,25.53,25.61,25.46,25.54,1125482.0,25.53,25.61,25.46,25.54,1125482.0
2021-03-18 14:00:00,25.55,25.55,25.03,25.11,3662370.0,25.55,25.55,25.03,25.11,3662370.0
2021-03-18 14:30:00,25.12,25.21,24.92,25.11,2857094.0,25.12,25.21,24.92,25.11,2857094.0
2021-03-18 15:00:00,25.1,25.11,24.79,24.96,2809514.0,25.1,25.11,24.79,24.96,2809514.0
2021-03-18 15:30:00,24.96,24.96,24.55,24.7,5446133.0,24.96,24.96,24.55,24.7,5446133.0
2021-03-19 09:30:00,24.68,24.73,23.91,24.14,8470467.0,24.68,24.73,23.91,24.14,8470467.0
2021-03-19 10:00:00,24.13,24.3,23.88,24.23,4357000.0,24.13,24.3,23.88,24.23,4357000.0
2021-03-19 10:30:00,24.24,24.53,24.02,24.32,2930211.0,24.24,24.53,24.02,24.32,2930211.0
2021-03-19 11:00:00,24.33,24.38,24.13,24.18,1757645.0,24.33,24.38,24.13,24.18,1757645.0
2021-03-19 11:30:00,24.19,24.4,24.15,24.36,1596811.0,24.19,24.4,24.15,24.36,1596811.0
2021-03-19 12:00:00,24.35,24.49,24.3,24.46,1718723.0,24.35,24.49,24.3,24.46,1718723.0
2021-03-19 12:30:00,24.46,24.62,24.41,24.58,1769861.0,24.46,24.62,24.41,24.58,1769861.0
2021-03-19 13:00:00,24.58,24.58,24.44,24.47,1138869.0,24.58,24.58,24.44,24.47,1138869.0
2021-03-19 13:30:00,24.48,24.63,24.38,24.55,1460106.0,24.48,24.63,24.38,24.55,1460106.0
2021-03-19 14:00:00,24.55,24.75,24.53,24.68,1897663.0,24.55,24.75,24.53,24.68,1897663.0
2021-03-19 14:30:00,24.68,24.83,24.68,24.83,1816085.0,24.68,24.83,24.68,24.83,1816085.0
2021-03-19 15:00:00,24.83,24.92,24.7,24.88,1871507.0,24.83,24.92,24.7,24.88,1871507.0
2021-03-19 15:30:00,24.89,25.11,24.85,24.98,5484443.0,24.89,25.11,24.85,24.98,5484443.0
2021-03-22 09:30:00,24.65,24.7,24.02,24.09,6304543.0,24.65,24.7,24.02,24.09,6304543.0
2021-03-22 10:00:00,24.09,24.17,23.83,23.98,5346569.0,24.09,24.17,23.83,23.98,5346569.0
2021-03-22 10:30:00,23.99,24.1,23.93,23.96,2954441.0,23.99,24.1,23.93,23.96,2954441.0
2021-03-22 11:00:00,23.98,24.15,23.83,24.12,2867459.0,23.98,24.15,23.83,24.12,2867459.0
2021-03-22 11:30:00,24.12,24.12,23.95,24.0,1589920.0,24.12,24.12,23.95,24.0,1589920.0
2021-03-22 12:00:00,24.0,24.08,23.76,23.83,2464277.0,24.0,24.08,23.76,23.83,2464277.0
2021-03-22 12:30:00,23.83,23.99,23.79,23.93,1842610.0,23.83,23.99,23.79,23.93,1842610.0
2021-03-22 13:00:00,23.93,23.98,23.85,23.94,1610817.0,23.93,23.98,23.85,23.94,1610817.0
2021-03-22 13:30:00,23.93,24.19,23.93,24.07,1957210.0,23.93,24.19,23.93,24.07,1957210.0
2021-03-22 14:00:00,24.07,24.1,24.0,24.07,1130086.0,24.07,24.1,24.0,24.07,1130086.0
2021-03-22 14:30:00,24.07,24.18,24.01,24.04,1686623.0,24.07,24.18,24.01,24.04,1686623.0
2021-03-22 15:00:00,24.04,24.08,23.93,23.95,1842974.0,24.04,24.08,23.93,23.95,1842974.0
2021-03-22 15:30:00,23.95,24.0,23.82,23.83,3975461.0,23.95,24.0,23.82,23.83,3975461.0
2021-03-23 09:30:00,23.38,23.66,23.01,23.35,6075245.0,23.38,23.66,23.01,23.35,6075245.0
2021-03-23 10:00:00,23.36,23.46,22.96,22.96,4414661.0,23.36,23.46,22.96,22.96,4414661.0
2021-03-23 10:30:00,22.97,22.97,22.58,22.74,6188882.0,22.97,22.97,22.58,22.74,6188882.0
2021-03-23 11:00:00,22.75,22.84,22.45,22.78,4887995.0,22.75,22.84,22.45,22.78,4887995.0
2021-03-23 11:30:00,22.77,22.79,22.55,22.67,2535346.0,22.77,22.79,22.55,22.67,2535346.0
2021-03-23 12:00:00,22.68,22.69,22.43,22.59,3827739.0,22.68,22.69,22.43,22.59,3827739.0
2021-03-23 12:30:00,22.59,22.74,22.57,22.71,1864261.0,22.59,22.74,22.57,22.71,1864261.0
2021-03-23 13:00:00,22.71,22.72,22.56,22.6,1492325.0,22.71,22.72,22.56,22.6,1492325.0
2021-03-23 13:30:00,22.61,22.67,22.46,22.53,2266415.0,22.61,22.67,22.46,22.53,2266415.0
2021-03-23 14:00:00,22.53,22.53,22.3,22.36,2901970.0,22.53,22.53,22.3,22.36,2901970.0
2021-03-23 14:30:00,22.36,22.37,22.17,22.18,2991437.0,22.36,22.37,22.17,22.18,2991437.0
2021-03-23 15:00:00,22.18,22.28,22.08,22.19,2852116.0,22.18,22.28,22.08,22.19,2852116.0
2021-03-23 15:30:00,22.18,22.3,22.09,22.28,5033736.0,22.18,22.3,22.09,22.28,5033736.0
2021-03-24 09:30:00,22.79,23.17,22.68,22.82,7733487.0,22.79,23.17,22.68,22.82,7733487.0
2021-03-24 10:00:00,22.82,23.01,22.7,22.79,2922581.0,22.82,23.01,22.7,22.79,2922581.0
2021-03-24 10:30:00,22.79,23.18,22.64,23.1,3487457.0,22.79,23.18,22.64,23.1,3487457.0
2021-03-24 11:00:00,23.11,23.14,22.85,22.93,1790936.0,23.11,23.14,22.85,22.93,1790936.0
2021-03-24 11:30:00,22.94,22.94,22.73,22.81,1814601.0,22.94,22.94,22.73,22.81,1814601.0
2021-03-24 12:00:00,22.82,22.92,22.76,22.86,1276822.0,22.82,22.92,22.76,22.86,1276822.0
2021-03-24 12:30:00,22.86,22.87,22.72,22.86,1134840.0,22.86,22.87,22.72,22.86,1134840.0
2021-03-24 13:00:00,22.86,22.87,22.58,22.61,1572244.0,22.86,22.87,22.58,22.61,1572244.0
2021-03-24 13:30:00,22.62,22.73,22.57,22.71,1192229.0,22.62,22.73,22.57,22.71,1192229.0
2021-03-24 14:00:00,22.71,22.73,22.38,22.43,2215303.0,22.71,22.73,22.38,22.43,2215303.0
2021-03-24 14:30:00,22.42,22.42,21.96,22.07,5078923.0,22.42,22.42,21.96,22.07,5078923.0
2021-03-24 15:00:00,22.07,22.21,21.93,22.0,3177788.0,22.07,22.21,21.93,22.0,3177788.0
2021-03-24 15:30:00,22.0,22.04,21.76,21.82,5217420.0,22.0,22.04,21.76,21.82,5217420.0
2021-03-25 09:30:00,21.28,21.72,21.02,21.46,6358850.0,21.28,21.72,21.02,21.46,6358850.0
2021-03-25 10:00:00,21.46,21.99,21.38,21.84,3831934.0,21.46,21.99,21.38,21.84,3831934.0
2021-03-25 10:30:00,21.84,21.88,21.3,21.47,3268285.0,21.84,21.88,21.3,21.47,3268285.0
2021-03-25 11:00:00,21.47,21.71,21.35,21.68,2555484.0,21.47,21.71,21.35,21.68,2555484.0
2021-03-25 11:30:00,21.67,22.22,21.66,22.22,2975914.0,21.67,22.22,21.66,22.22,2975914.0
2021-03-25 12:00:00,22.21,22.52,22.14,22.46,3990950.0,22.21,22.52,22.14,22.46,3990950.0
2021-03-25 12:30:00,22.46,22.92,22.35,22.67,6101786.0,22.46,22.92,22.35,22.67,6101786.0
2021-03-25 13:00:00,22.68,22.71,22.4,22.43,2584262.0,22.68,22.71,22.4,22.43,2584262.0
2021-03-25 13:30:00,22.44,22.56,22.3,22.3,2213960.0,22.44,22.56,22.3,22.3,2213960.0
2021-03-25 14:00:00,22.3,22.6,22.26,22.33,2007565.0,22.3,22.6,22.26,22.33,2007565.0
2021-03-25 14:30:00,22.33,22.59,22.29,22.52,1846399.0,22.33,22.59,22.29,22.52,1846399.0
2021-03-25 15:00:00,22.51,22.65,22.44,22.65,1697657.0,22.51,22.65,22.44,22.65,1697657.0
2021-03-25 15:30:00,22.65,22.83,22.61,22.77,4361177.0,22.65,22.83,22.61,22.77,4361177.0
2021-03-26 09:30:00,23.14,23.29,22.75,22.91,5396192.0,23.14,23.29,22.75,22.91,5396192.0
2021-03-26 10:00:00,22.92,23.22,22.91,23.21,2689312.0,22.92,23.22,22.91,23.21,2689312.0
2021-03-26 10:30:00,23.22,23.25,22.77,22.8,2670567.0,23.22,23.25,22.77,22.8,2670567.0
2021-03-26 11:00:00,22.81,22.92,22.64,22.78,3078406.0,22.81,22.92,22.64,22.78,3078406.0
2021-03-26 11:30:00,22.79,22.91,22.71,22.74,1684369.0,22.79,22.91,22.71,22.74,1684369.0
2021-03-26 12:00:00,22.74,22.85,22.65,22.81,1265581.0,22.74,22.85,22.65,22.81,1265581.0
2021-03-26 12:30:00,22.81,22.87,22.7,22.7,1303454.0,22.81,22.87,22.7,22.7,1303454.0
2021-03-26 13:00:00,22.69,22.83,22.67,22.74,1343400.0,22.69,22.83,22.67,22.74,1343400.0
2021-03-26 13:30:00,22.75,22.78,22.51,22.58,1655987.0,22.75,22.78,22.51,22.58,1655987.0
2021-03-26 14:00:00,22.58,22.6,22.37,22.51,2072593.0,22.58,22.6,22.37,22.51,2072593.0
2021-03-26 14:30:00,22.51,22.63,22.28,22.63,2330880.0,22.51,22.63,22.28,22.63,2330880.0
2021-03-26 15:00:00,22.62,22.83,22.52,22.82,2083195.0,22.62,22.83,22.52,22.82,2083195.0
2021-03-26 15:30:00,22.82,22.94,22.73,22.94,4088227.0,22.82,22.94,22.73,22.94,4088227.0
2021-03-29 09:30:00,23.16,23.19,22.73,23.13,5133129.0,23.16,23.19,22.73,23.13,5133129.0
2021-03-29 10:00:00,23.12,23.13,22.65,22.73,3291727.0,23.12,23.13,22.65,22.73,3291727.0
2021-03-29 10:30:00,22.71,22.8,22.6,22.61,1722323.0,22.71,22.8,22.6,22.61,1722323.0
2021-03-29 11:00:00,22.62,22.7,22.39,22.52,1962737.0,22.62,22.7,22.39,22.52,1962737.0
2021-03-29 11:30:00,22.52,22.69,22.46,22.65,1315128.0,22.52,22.69,22.46,22.65,1315128.0
2021-03-29 12:00:00,22.66,22.77,22.54,22.77,1143161.0,22.66,22.77,22.54,22.77,1143161.0
2021-03-29 12:30:00,22.76,22.93,22.74,22.89,1769728.0,22.76,22.93,22.74,22.89,1769728.0
2021-03-29 13:00:00,22.9,22.97,22.74,22.77,1438182.0,22.9,22.97,22.74,22.77,1438182.0
2021-03-29 13:30:00,22.77,22.88,22.62,22.67,1314072.0,22.77,22.88,22.62,22.67,1314072.0
2021-03-29 14:00:00,22.66,22.81,22.61,22.7,1153221.0,22.66,22.81,22.61,22.7,1153221.0
2021-03-29 14:30:00,22.69,22.73,22.6,22.68,1097816.0,22.69,22.73,22.6,22.68,1097816.0
2021-03-29 15:00:00,22.69,22.99,22.67,22.97,2238999.0,22.69,22.99,22.67,22.97,2238999.0
2021-03-29 15:30:00,22.97,22.98,22.86,22.91,2980720.0,22.97,22.98,22.86,22.91,2980720.0
2021-03-30 09:30:00,23.08,23.41,23.02,23.39,5338383.0,23.08,23.41,23.02,23.39,5338383.0
2021-03-30 10:00:00,23.39,23.62,23.35,23.52,4571645.0,23.39,23.62,23.35,23.52,4571645.0
2021-03-30 10:30:00,23.51,23.86,23.5,23.82,3626208.0,23.51,23.86,23.5,23.82,3626208.0
2021-03-30 11:00:00,23.82,24.03,23.76,23.86,3810716.0,23.82,24.03,23.76,23.86,3810716.0
2021-03-30 11:30:00,23.86,24.02,23.83,23.86,2239714.0,23.86,24.02,23.83,23.86,2239714.0
2021-03-30 12:00:00,23.86,23.93,23.8,23.86,1259617.0,23.86,23.93,23.8,23.86,1259617.0
2021-03-30 12:30:00,23.85,24.01,23.81,23.98,1547406.0,23.85,24.01,23.81,23.98,1547406.0
2021-03-30 13:00:00,23.99,24.0,23.83,23.87,1228706.0,23.99,24.0,23.83,23.87,1228706.0
2021-03-30 13:30:00,23.87,24.0,23.76,23.94,1667343.0,23.87,24.0,23.76,23.94,1667343.0
2021-03-30 14:00:00,23.94,24.2,23.92,24.12,2410269.0,23.94,24.2,23.92,24.12,2410269.0
2021-03-30 14:30:00,24.12,24.15,23.99,24.1,1465926.0,24.12,24.15,23.99,24.1,1465926.0
2021-03-30 15:00:00,24.1,24.17,24.05,24.08,1903766.0,24.1,24.17,24.05,24.08,1903766.0
2021-03-30 15:30:00,24.07,24.15,24.05,24.14,4422242.0,24.07,24.15,24.05,24.14,4422242.0
2021-03-31 09:30:00,24.03,24.13,23.75,23.82,4984884.0,24.03,24.13,23.75,23.82,4984884.0
2021-03-31 10:00:00,23.82,23.85,23.61,23.8,3008717.0,23.82,23.85,23.61,23.8,3008717.0
2021-03-31 10:30:00,23.8,23.92,23.71,23.83,2065337.0,23.8,23.92,23.71,23.83,2065337.0
2021-03-31 11:00:00,23.83,23.92,23.76,23.78,1635166.0,23.83,23.92,23.76,23.78,1635166.0
2021-03-31 11:30:00,23.77,23.82,23.7,23.76,1626783.0,23.77,23.82,23.7,23.76,1626783.0
2021-03-31 12:00:00,23.76,23.76,23.64,23.71,1661303.0,23.76,23.76,23.64,23.71,1661303.0
2021-03-31 12:30:00,23.71,23.8,23.68,23.77,1146183.0,23.71,23.8,23.68,23.77,1146183.0
2021-03-31 13:00:00,23.77,23.86,23.75,23.83,1334437.0,23.77,23.86,23.75,23.83,1334437.0
2021-03-31 13:30:00,23.83,23.97,23.81,23.97,1349443.0,23.83,23.97,23.81,23.97,1349443.0
2021-03-31 14:00:00,23.96,24.02,23.83,23.93,1449094.0,23.96,24.02,23.83,23.93,1449094.0
2021-03-31 14:30:00,23.93,24.03,23.91,23.94,1204333.0,23.93,24.03,23.91,23.94,1204333.0
2021-03-31 15:00:00,23.93,24.05,23.88,24.02,1112159.0,23.93,24.05,23.88,24.02,1112159.0
2021-03-31 15:30:00,24.02,24.06,23.89,23.89,2410436.0,24.02,24.06,23.89,23.89,2410436.0
2021-04-01 09:30:00,24.02,24.23,23.64,23.8,5092687.0,24.02,24.23,23.64,23.8,5092687.0
2021-04-01 10:00:00,23.81,24.06,23.75,23.95,2951085.0,23.81,24.06,23.75,23.95,2951085.0
2021-04-01 10:30:00,23.94,24.02,23.77,23.85,2206559.0,23.94,24.02,23.77,23.85,2206559.0
2021-04-01 11:00:00,23.85,23.89,23.68,23.79,2009029.0,23.85,23.89,23.68,23.79,2009029.0
2021-04-01 11:30:00,23.78,23.81,23.66,23.72,1687312.0,23.78,23.81,23.66,23.72,1687312.0
2021-04-01 12:00:00,23.72,23.86,23.72,23.77,1223667.0,23.72,23.86,23.72,23.77,1223667.0
2021-04-01 12:30:00,23.77,23.83,23.73,23.78,1083105.0,23.77,23.83,23.73,23.78,1083105.0
2021-04-01 13:00:00,23.78,23.81,23.71,23.72,1005335.0,23.78,23.81,23.71,23.72,1005335.0
2021-04-01 13:30:00,23.71,23.85,23.7,23.83,1158366.0,23.71,23.85,23.7,23.83,1158366.0
2021-04-01 14:00:00,23.83,23.92,23.8,23.89,1006838.0,23.83,23.92,23.8,23.89,1006838.0
2021-04-01 14:30:00,23.89,23.95,23.81,23.85,825889.0,23.89,23.95,23.81,23.85,825889.0
2021-04-01 15:00:00,23.86,23.89,23.83,23.85,1021135.0,23.86,23.89,23.83,23.85,1021135.0
2021-04-01 15:30:00,23.86,23.89,23.8,23.86,1964833.0,23.86,23.89,23.8,23.86,1964833.0
2021-04-05 09:30:00,24.46,24.82,24.26,24.76,7168100.0,24.46,24.82,24.26,24.76,7168100.0
2021-04-05 10:00:00,24.77,24.8,24.45,24.77,3541358.0,24.77,24.8,24.45,24.77,3541358.0
2021-04-05 10:30:00,24.77,24.85,24.51,24.57,2434569.0,24.77,24.85,24.51,24.57,2434569.0
2021-04-05 11:00:00,24.57,24.74,24.53,24.67,1955387.0,24.57,24.74,24.53,24.67,1955387.0
2021-04-05 11:30:00,24.67,24.73,24.48,24.58,1773900.0,24.67,24.73,24.48,24.58,1773900.0
2021-04-05 12:00:00,24.59,24.59,24.42,24.55,1276651.0,24.59,24.59,24.42,24.55,1276651.0
2021-04-05 12:30:00,24.55,24.6,24.51,24.58,1573911.0,24.55,24.6,24.51,24.58,1573911.0
2021-04-05 13:00:00,24.57,24.6,24.5,24.53,1305157.0,24.57,24.6,24.5,24.53,1305157.0
2021-04-05 13:30:00,24.53,24.57,24.48,24.51,1159430.0,24.53,24.57,24.48,24.51,1159430.0
2021-04-05 14:00:00,24.51,24.54,24.42,24.5,1110476.0,24.51,24.54,24.42,24.5,1110476.0
2021-04-05 14:30:00,24.5,24.51,24.36,24.38,1271072.0,24.5,24.51,24.36,24.38,1271072.0
2021-04-05 15:00:00,24.37,24.46,24.29,24.29,1715590.0,24.37,24.46,24.29,24.29,1715590.0
2021-04-05 15:30:00,24.3,24.34,24.16,24.23,3147970.0,24.3,24.34,24.16,24.23,3147970.0
2021-04-06 09:30:00,24.2,24.5,24.02,24.38,5104654.0,24.2,24.5,24.02,24.38,5104654.0
2021-04-06 10:00:00,24.38,24.38,24.13,24.19,2815064.0,24.38,24.38,24.13,24.19,2815064.0
2021-04-06 10:30:00,24.2,24.23,24.09,24.16,2235502.0,24.2,24.23,24.09,24.16,2235502.0
2021-04-06 11:00:00,24.16,24.16,23.91,24.08,2760669.0,24.16,24.16,23.91,24.08,2760669.0
2021-04-06 11:30:00,24.07,24.13,24.04,24.07,1265426.0,24.07,24.13,24.04,24.07,1265426.0
2021-04-06 12:00:00,24.07,24.08,23.99,24.06,1340788.0,24.07,24.08,23.99,24.06,1340788.0
2021-04-06 12:30:00,24.05,24.05,23.93,24.02,1447395.0,24.05,24.05,23.93,24.02,1447395.0
2021-04-06 13:00:00,24.01,24.09,23.97,24.08,1578064.0,24.01,24.09,23.97,24.08,1578064.0
2021-04-06 13:30:00,24.08,24.23,24.04,24.16,1784139.0,24.08,24.23,24.04,24.16,1784139.0
2021-04-06 14:00:00,24.16,24.24,24.15,24.17,1001954.0,24.16,24.24,24.15,24.17,1001954.0
2021-04-06 14:30:00,24.16,24.22,24.09,24.12,1107457.0,24.16,24.22,24.09,24.12,1107457.0
2021-04-06 15:00:00,24.12,24.14,24.03,24.03,1714880.0,24.12,24.14,24.03,24.03,1714880.0
2021-04-06 15:30:00,24.04,24.1,24.0,24.07,3754046.0,24.04,24.1,24.0,24.07,3754046.0
2021-04-07 09:30:00,24.19,24.59,24.1,24.54,5290984.0,24.19,24.59,24.1,24.54,5290984.0
2021-04-07 10:00:00,24.54,24.55,24.29,24.35,2887258.0,24.54,24.55,24.29,24.35,2887258.0
2021-04-07 10:30:00,24.35,24.38,24.19,24.21,1604086.0,24.35,24.38,24.19,24.21,1604086.0
2021-04-07 11:00:00,24.2,24.25,24.06,24.08,2104617.0,24.2,24.25,24.06,24.08,2104617.0
2021-04-07 11:30:00,24.09,24.12,23.93,24.0,2199168.0,24.09,24.12,23.93,24.0,2199168.0
2021-04-07 12:00:00,24.0,24.03,23.82,23.84,1848850.0,24.0,24.03,23.82,23.84,1848850.0
2021-04-07 12:30:00,23.83,24.07,23.83,24.03,1265286.0,23.83,24.07,23.83,24.03,1265286.0
2021-04-07 13:00:00,24.03,24.11,23.94,24.01,1193067.0,24.03,24.11,23.94,24.01,1193067.0
2021-04-07 13:30:00,24.01,24.09,23.96,24.03,1213094.0,24.01,24.09,23.96,24.03,1213094.0
2021-04-07 14:00:00,24.03,24.13,23.99,23.99,1184568.0,24.03,24.13,23.99,23.99,1184568.0
2021-04-07 14:30:00,23.98,24.03,23.97,23.99,748275.0,23.98,24.03,23.97,23.99,748275.0
2021-04-07 15:00:00,23.99,24.04,23.86,23.88,1011554.0,23.99,24.04,23.86,23.88,1011554.0
2021-04-07 15:30:00,23.88,23.95,23.83,23.92,2559783.0,23.88,23.95,23.83,23.92,2559783.0
2021-04-08 09:30:00,23.88,23.92,23.14,23.25,5763510.0,23.88,23.92,23.14,23.25,5763510.0
2021-04-08 10:00:00,23.26,23.34,22.63,23.3,3930336.0,23.26,23.34,22.63,23.3,3930336.0
2021-04-08 10:30:00,23.3,23.32,23.2,23.24,1698467.0,23.3,23.32,23.2,23.24,1698467.0
2021-04-08 11:00:00,23.25,23.45,23.24,23.43,1698157.0,23.25,23.45,23.24,23.43,1698157.0
2021-04-08 11:30:00,23.43,23.59,23.41,23.56,1630272.0,23.43,23.59,23.41,23.56,1630272.0
2021-04-08 12:00:00,23.55,23.62,23.52,23.59,1245506.0,23.55,23.62,23.52,23.59,1245506.0
2021-04-08 12:30:00,23.59,23.62,23.54,23.58,822272.0,23.59,23.62,23.54,23.58,822272.0
2021-04-08 13:00:00,23.57,23.6,23.44,23.45,1133368.0,23.57,23.6,23.44,23.45,1133368.0
2021-04-08 13:30:00,23.46,23.47,23.37,23.43,959729.0,23.46,23.47,23.37,23.43,959729.0
2021-04-08 14:00:00,23.43,23.56,23.43,23.46,1032162.0,23.43,23.56,23.43,23.46,1032162.0
2021-04-08 14:30:00,23.46,23.52,23.4,23.51,1134347.0,23.46,23.52,23.4,23.51,1134347.0
2021-04-08 15:00:00,23.51,23.66,23.5,23.65,1533437.0,23.51,23.66,23.5,23.65,1533437.0
2021-04-08 15:30:00,23.64,23.71,23.59,23.65,2456306.0,23.64,23.71,23.59,23.65,2456306.0
2021-04-09 09:30:00,23.45,23.67,23.39,23.56,2552477.0,23.45,23.67,23.39,23.56,2552477.0
2021-04-09 10:00:00,23.56,23.57,23.34,23.37,1748202.0,23.56,23.57,23.34,23.37,1748202.0
2021-04-09 10:30:00,23.37,23.52,23.32,23.5,1479937.0,23.37,23.52,23.32,23.5,1479937.0
2021-04-09 11:00:00,23.5,23.55,23.4,23.45,1066449.0,23.5,23.55,23.4,23.45,1066449.0
2021-04-09 11:30:00,23.46,23.49,23.36,23.37,983044.0,23.46,23.49,23.36,23.37,983044.0
2021-04-09 12:00:00,23.38,23.39,23.32,23.36,1020068.0,23.38,23.39,23.32,23.36,1020068.0
2021-04-09 12:30:00,23.35,23.38,23.26,23.3,1325059.0,23.35,23.38,23.26,23.3,1325059.0
2021-04-09 13:00:00,23.3,23.33,23.26,23.31,996376.0,23.3,23.33,23.26,23.31,996376.0
2021-04-09 13:30:00,23.3,23.34,23.28,23.3,789266.0,23.3,23.34,23.28,23.3,789266.0
2021-04-09 14:00:00,23.3,23.32,23.25,23.29,1000825.0,23.3,23.32,23.25,23.29,1000825.0
2021-04-09 14:30:00,23.29,23.42,23.28,23.39,1200110.0,23.29,23.42,23.28,23.39,1200110.0
2021-04-09 15:00:00,23.39,23.44,23.32,23.42,1449346.0,23.39,23.44,23.32,23.42,1449346.0
2021-04-09 15:30:00,23.42,23.58,23.41,23.53,3075466.0,23.42,23.58,23.41,23.53,3075466.0
2021-04-12 09:30:00,23.28,23.32,22.72,22.77,5188785.0,23.28,23.32,22.72,22.77,5188785.0
2021-04-12 10:00:00,22.76,23.01,22.72,23.01,2592246.0,22.76,23.01,22.72,23.01,2592246.0
2021-04-12 10:30:00,23.02,23.04,22.88,22.98,1382886.0,23.02,23.04,22.88,22.98,1382886.0
2021-04-12 11:00:00,22.98,22.99,22.81,22.86,1166504.0,22.98,22.99,22.81,22.86,1166504.0
2021-04-12 11:30:00,22.87,22.96,22.83,22.93,1316764.0,22.87,22.96,22.83,22.93,1316764.0
2021-04-12 12:00:00,22.94,22.94,22.85,22.88,908246.0,22.94,22.94,22.85,22.88,908246.0
2021-04-12 12:30:00,22.87,22.99,22.87,22.98,846992.0,22.87,22.99,22.87,22.98,846992.0
2021-04-12 13:00:00,22.99,22.99,22.83,22.86,990619.0,22.99,22.99,22.83,22.86,990619.0
2021-04-12 13:30:00,22.85,22.86,22.75,22.77,1353264.0,22.85,22.86,22.75,22.77,1353264.0
2021-04-12 14:00:00,22.77,22.81,22.72,22.8,1272415.0,22.77,22.81,22.72,22.8,1272415.0
2021-04-12 14:30:00,22.8,22.86,22.73,22.76,1639794.0,22.8,22.86,22.73,22.76,1639794.0
2021-04-12 15:00:00,22.75,22.89,22.73,22.87,1614013.0,22.75,22.89,22.73,22.87,1614013.0
2021-04-12 15:30:00,22.88,22.94,22.86,22.92,3128839.0,22.88,22.94,22.86,22.92,3128839.0
2021-04-13 09:30:00,22.24,22.54,21.66,21.77,11147208.0,22.24,22.54,21.66,21.77,11147208.0
2021-04-13 10:00:00,21.77,22.04,21.68,22.03,5147925.0,21.77,22.04,21.68,22.03,5147925.0
2021-04-13 10:30:00,22.02,22.3,21.99,22.27,3480443.0,22.02,22.3,21.99,22.27,3480443.0
2021-04-13 11:00:00,22.27,22.38,22.22,22.28,2354502.0,22.27,22.38,22.22,22.28,2354502.0
2021-04-13 11:30:00,22.29,22.38,22.11,22.14,2228100.0,22.29,22.38,22.11,22.14,2228100.0
2021-04-13 12:00:00,22.14,22.17,22.1,22.11,1659116.0,22.14,22.17,22.1,22.11,1659116.0
2021-04-13 12:30:00,22.11,22.13,22.0,22.07,1802872.0,22.11,22.13,22.0,22.07,1802872.0
2021-04-13 13:00:00,22.08,22.15,22.05,22.11,1175609.0,22.08,22.15,22.05,22.11,1175609.0
2021-04-13 13:30:00,22.12,22.28,22.11,22.24,1304644.0,22.12,22.28,22.11,22.24,1304644.0
2021-04-13 14:00:00,22.25,22.39,22.23,22.37,1484402.0,22.25,22.39,22.23,22.37,1484402.0
2021-04-13 14:30:00,22.36,22.49,22.36,22.45,1936449.0,22.36,22.49,22.36,22.45,1936449.0
2021-04-13 15:00:00,22.44,22.63,22.43,22.46,2546275.0,22.44,22.63,22.43,22.46,2546275.0
2021-04-13 15:30:00,22.47,22.65,22.46,22.56,3074321.0,22.47,22.65,22.46,22.56,3074321.0
2021-04-14 09:30:00,22.95,23.35,22.69,22.89,7042319.0,22.95,23.35,22.69,22.89,7042319.0
2021-04-14 10:00:00,22.89,22.94,22.81,22.84,2191836.0,22.89,22.94,22.81,22.84,2191836.0
2021-04-14 10:30:00,22.83,22.95,22.72,22.93,2316583.0,22.83,22.95,22.72,22.93,2316583.0
2021-04-14 11:00:00,22.93,22.94,22.78,22.84,1474323.0,22.93,22.94,22.78,22.84,1474323.0
2021-04-14 11:30:00,22.85,22.85,22.72,22.81,1561540.0,22.85,22.85,22.72,22.81,1561540.0
2021-04-14 12:00:00,22.81,22.86,22.72,22.8,1056581.0,22.81,22.86,22.72,22.8,1056581.0
2021-04-14 12:30:00,22.8,22.82,22.72,22.74,1133746.0,22.8,22.82,22.72,22.74,1133746.0
2021-04-14 13:00:00,22.74,22.75,22.6,22.6,1298490.0,22.74,22.75,22.6,22.6,1298490.0
2021-04-14 13:30:00,22.61,22.63,22.3,22.36,2715484.0,22.61,22.63,22.3,22.36,2715484.0
2021-04-14 14:00:00,22.36,22.53,22.3,22.47,2561533.0,22.36,22.53,22.3,22.47,2561533.0
2021-04-14 14:30:00,22.48,22.49,22.26,22.27,1927497.0,22.48,22.49,22.26,22.27,1927497.0
2021-04-14 15:00:00,22.28,22.32,22.2,22.3,2106199.0,22.28,22.32,22.2,22.3,2106199.0
2021-04-14 15:30:00,22.3,22.37,22.24,22.37,3109091.0,22.3,22.37,22.24,22.37,3109091.0
2021-04-15 09:30:00,22.65,22.67,21.96,22.19,5489894.0,22.65,22.67,21.96,22.19,5489894.0
2021-04-15 10:00:00,22.18,22.23,21.87,22.01,3148826.0,22.18,22.23,21.87,22.01,3148826.0
2021-04-15 10:30:00,22.01,22.1,21.91,22.06,1876115.0,22.01,22.1,21.91,22.06,1876115.0
2021-04-15 11:00:00,22.07,22.12,21.91,21.92,2014391.0,22.07,22.12,21.91,21.92,2014391.0
2021-04-15 11:30:00,21.92,22.08,21.92,22.05,1234635.0,21.92,22.08,21.92,22.05,1234635.0
2021-04-15 12:00:00,22.05,22.06,21.93,21.96,1259391.0,22.05,22.06,21.93,21.96,1259391.0
2021-04-15 12:30:00,21.96,21.99,21.72,21.78,2856169.0,21.96,21.99,21.72,21.78,2856169.0
2021-04-15 13:00:00,21.78,21.86,21.69,21.85,1964621.0,21.78,21.86,21.69,21.85,1964621.0
2021-04-15 13:30:00,21.84,22.0,21.83,22.0,1368830.0,21.84,22.0,21.83,22.0,1368830.0
2021-04-15 14:00:00,22.0,22.02,21.94,22.0,1464630.0,22.0,22.02,21.94,22.0,1464630.0
2021-04-15 14:30:00,22.0,22.13,21.95,22.12,1481055.0,22.0,22.13,21.95,22.12,1481055.0
2021-04-15 15:00:00,22.13,22.22,22.05,22.05,2055237.0,22.13,22.22,22.05,22.05,2055237.0
2021-04-15 15:30:00,22.05,22.22,22.05,22.13,3230745.0,22.05,22.22,22.05,22.13,3230745.0
2021-04-16 09:30:00,22.06,22.36,22.0,22.03,3707689.0,22.06,22.36,22.0,22.03,3707689.0
2021-04-16 10:00:00,22.03,22.06,21.87,21.98,2488712.0,22.03,22.06,21.87,21.98,2488712.0
2021-04-16 10:30:00,21.98,22.12,21.95,21.97,1942696.0,21.98,22.12,21.95,21.97,1942696.0
2021-04-16 11:00:00,21.98,22.03,21.92,21.98,1821865.0,21.98,22.03,21.92,21.98,1821865.0
2021-04-16 11:30:00,21.98,22.08,21.96,22.0,1086765.0,21.98,22.08,21.96,22.0,1086765.0
2021-04-16 12:00:00,21.99,22.03,21.93,21.96,1012289.0,21.99,22.03,21.93,21.96,1012289.0
2021-04-16 12:30:00,21.96,22.0,21.93,21.94,987506.0,21.96,22.0,21.93,21.94,987506.0
2021-04-16 13:00:00,21.94,22.02,21.9,21.96,1134288.0,21.94,22.02,21.9,21.96,1134288.0
2021-04-16 13:30:00,21.97,21.98,21.92,21.95,697929.0,21.97,21.98,21.92,21.95,697929.0
2021-04-16 14:00:00,21.95,22.01,21.9,21.98,1002075.0,21.95,22.01,21.9,21.98,1002075.0
2021-04-16 14:30:00,21.98,22.04,21.96,22.03,984637.0,21.98,22.04,21.96,22.03,984637.0
2021-04-16 15:00:00,22.03,22.15,21.99,22.14,2227045.0,22.03,22.15,21.99,22.14,2227045.0
2021-04-16 15:30:00,22.14,22.14,22.0,22.02,2639737.0,22.14,22.14,22.0,22.02,2639737.0
2021-04-19 09:30:00,21.97,21.99,21.37,21.74,4807335.0,21.97,21.99,21.37,21.74,4807335.0
2021-04-19 10:00:00,21.75,21.86,21.56,21.84,2987693.0,21.75,21.86,21.56,21.84,2987693.0
2021-04-19 10:30:00,21.85,21.85,21.57,21.61,1953018.0,21.85,21.85,21.57,21.61,1953018.0
2021-04-19 11:00:00,21.6,21.71,21.53,21.65,1485841.0,21.6,21.71,21.53,21.65,1485841.0
2021-04-19 11:30:00,21.65,21.67,21.54,21.57,1303361.0,21.65,21.67,21.54,21.57,1303361.0
2021-04-19 12:00:00,21.57,21.67,21.56,21.61,1025470.0,21.57,21.67,21.56,21.61,1025470.0
2021-04-19 12:30:00,21.62,21.69,21.57,21.65,1043326.0,21.62,21.69,21.57,21.65,1043326.0
2021-04-19 13:00:00,21.65,21.73,21.62,21.69,1100521.0,21.65,21.73,21.62,21.69,1100521.0
2021-04-19 13:30:00,21.68,21.71,21.63,21.67,810198.0,21.68,21.71,21.63,21.67,810198.0
2021-04-19 14:00:00,21.68,21.83,21.67,21.76,1460588.0,21.68,21.83,21.67,21.76,1460588.0
2021-04-19 14:30:00,21.77,21.77,21.64,21.64,1143182.0,21.77,21.77,21.64,21.64,1143182.0
2021-04-19 15:00:00,21.65,21.69,21.54,21.56,1425953.0,21.65,21.69,21.54,21.56,1425953.0
2021-04-19 15:30:00,21.57,21.62,21.51,21.55,2892011.0,21.57,21.62,21.51,21.55,2892011.0
2021-04-20 09:30:00,21.02,21.02,20.47,20.59,7124539.0,21.02,21.02,20.47,20.59,7124539.0
2021-04-20 10:00:00,20.59,20.62,20.15,20.28,6114362.0,20.59,20.62,20.15,20.28,6114362.0
2021-04-20 10:30:00,20.27,20.28,20.01,20.11,5085597.0,20.27,20.28,20.01,20.11,5085597.0
2021-04-20 11:00:00,20.12,20.2,20.01,20.11,3724069.0,20.12,20.2,20.01,20.11,3724069.0
2021-04-20 11:30:00,20.11,20.24,19.96,20.21,2910934.0,20.11,20.24,19.96,20.21,2910934.0
2021-04-20 12:00:00,20.21,20.36,20.15,20.24,2694194.0,20.21,20.36,20.15,20.24,2694194.0
2021-04-20 12:30:00,20.25,20.38,20.22,20.36,1723204.0,20.25,20.38,20.22,20.36,1723204.0
2021-04-20 13:00:00,20.35,20.46,20.3,20.43,1819185.0,20.35,20.46,20.3,20.43,1819185.0
2021-04-20 13:30:00,20.44,20.46,20.2,20.23,2323104.0,20.44,20.46,20.2,20.23,2323104.0
2021-04-20 14:00:00,20.23,20.33,20.21,20.23,1658724.0,20.23,20.33,20.21,20.23,1658724.0
2021-04-20 14:30:00,20.23,20.31,20.18,20.22,1495972.0,20.23,20.31,20.18,20.22,1495972.0
2021-04-20 15:00:00,20.21,20.32,20.19,20.29,2086348.0,20.21,20.32,20.19,20.29,2086348.0
2021-04-20 15:30:00,20.29,20.4,20.25,20.37,3716342.0,20.29,20.4,20.25,20.37,3716342.0
2021-04-21 09:30:00,20.01,20.58,19.64,20.51,8376379.0,20.01,20.58,19.64,20.51,8376379.0
2021-04-21 10:00:00,20.51,20.75,20.49,20.63,4835122.0,20.51,20.75,20.49,20.63,4835122.0
2021-04-21 10:30:00,20.63,20.8,20.59,20.73,2915304.0,20.63,20.8,20.59,20.73,2915304.0
2021-04-21 11:00:00,20.73,20.77,20.46,20.46,2982716.0,20.73,20.77,20.46,20.46,2982716.0
2021-04-21 11:30:00,20.46,20.61,20.31,20.54,3512223.0,20.46,20.61,20.31,20.54,3512223.0
2021-04-21 12:00:00,20.55,20.62,20.48,20.54,2260035.0,20.55,20.62,20.48,20.54,2260035.0
2021-04-21 12:30:00,20.53,20.69,20.5,20.51,2221611.0,20.53,20.69,20.5,20.51,2221611.0
2021-04-21 13:00:00,20.51,20.59,20.45,20.52,1847668.0,20.51,20.59,20.45,20.52,1847668.0
2021-04-21 13:30:00,20.52,20.69,20.5,20.67,1559305.0,20.52,20.69,20.5,20.67,1559305.0
2021-04-21 14:00:00,20.68,20.75,20.65,20.7,2114526.0,20.68,20.75,20.65,20.7,2114526.0
2021-04-21 14:30:00,20.69,20.82,20.69,20.76,2166201.0,20.69,20.82,20.69,20.76,2166201.0
2021-04-21 15:00:00,20.77,20.85,20.74,20.76,2400751.0,20.77,20.85,20.74,20.76,2400751.0
2021-04-21 15:30:00,20.76,21.03,20.75,21.01,5855911.0,20.76,21.03,20.75,21.01,5855911.0
2021-04-22 09:30:00,21.58,21.61,20.59,20.88,11621688.0,21.58,21.61,20.59,20.88,11621688.0
2021-04-22 10:00:00,20.88,20.98,20.7,20.91,5229093.0,20.88,20.98,20.7,20.91,5229093.0
2021-04-22 10:30:00,20.91,20.97,20.77,20.9,3744444.0,20.91,20.97,20.77,20.9,3744444.0
2021-04-22 11:00:00,20.9,21.12,20.89,21.1,3613348.0,20.9,21.12,20.89,21.1,3613348.0
2021-04-22 11:30:00,21.1,21.19,20.96,20.98,2902886.0,21.1,21.19,20.96,20.98,2902886.0
2021-04-22 12:00:00,20.98,20.99,20.65,20.66,6047136.0,20.98,20.99,20.65,20.66,6047136.0
2021-04-22 12:30:00,20.65,20.81,20.62,20.76,4367895.0,20.65,20.81,20.62,20.76,4367895.0
2021-04-22 13:00:00,20.76,20.77,20.39,20.74,4956985.0,20.76,20.77,20.39,20.74,4956985.0
2021-04-22 13:30:00,20.74,20.75,20.38,20.44,3418521.0,20.74,20.75,20.38,20.44,3418521.0
2021-04-22 14:00:00,20.45,20.53,20.3,20.37,4714775.0,20.45,20.53,20.3,20.37,4714775.0
2021-04-22 14:30:00,20.37,20.38,20.07,20.18,5261230.0,20.37,20.38,20.07,20.18,5261230.0
2021-04-22 15:00:00,20.18,20.23,20.05,20.15,3542002.0,20.18,20.23,20.05,20.15,3542002.0
2021-04-22 15:30:00,20.16,20.22,20.04,20.08,6270575.0,20.16,20.22,20.04,20.08,6270575.0
2021-04-23 09:30:00,20.27,20.77,20.18,20.7,8500200.0,20.27,20.77,20.18,20.7,8500200.0
2021-04-23 10:00:00,20.7,20.92,20.66,20.9,4432531.0,20.7,20.92,20.66,20.9,4432531.0
2021-04-23 10:30:00,20.9,20.96,20.74,20.81,3308366.0,20.9,20.96,20.74,20.81,3308366.0
2021-04-23 11:00:00,20.8,20.94,20.78,20.9,2228940.0,20.8,20.94,20.78,20.9,2228940.0
2021-04-23 11:30:00,20.91,20.93,20.65,20.7,3544962.0,20.91,20.93,20.65,20.7,3544962.0
2021-04-23 12:00:00,20.7,20.87,20.67,20.86,1889919.0,20.7,20.87,20.67,20.86,1889919.0
2021-04-23 12:30:00,20.86,21.01,20.85,20.95,2605450.0,20.86,21.01,20.85,20.95,2605450.0
2021-04-23 13:00:00,20.95,20.98,20.84,20.96,2216693.0,20.95,20.98,20.84,20.96,2216693.0
2021-04-23 13:30:00,20.96,21.0,20.92,20.97,1747228.0,20.96,21.0,20.92,20.97,1747228.0
2021-04-23 14:00:00,20.96,21.06,20.96,21.02,2107984.0,20.96,21.06,20.96,21.02,2107984.0
2021-04-23 14:30:00,21.02,21.07,20.97,21.05,2341309.0,21.02,21.07,20.97,21.05,2341309.0
2021-04-23 15:00:00,21.05,21.14,21.0,21.11,2309925.0,21.05,21.14,21.0,21.11,2309925.0
2021-04-23 15:30:00,21.11,21.2,21.05,21.11,6401836.0,21.11,21.2,21.05,21.11,6401836.0
2021-04-26 09:30:00,21.52,21.93,21.48,21.9,8566371.0,21.52,21.93,21.48,21.9,8566371.0
2021-04-26 10:00:00,21.89,22.04,21.73,21.79,4893887.0,21.89,22.04,21.73,21.79,4893887.0
2021-04-26 10:30:00,21.78,21.88,21.64,21.71,2984070.0,21.78,21.88,21.64,21.71,2984070.0
2021-04-26 11:00:00,21.71,21.86,21.65,21.85,2607555.0,21.71,21.86,21.65,21.85,2607555.0
2021-04-26 11:30:00,21.85,21.96,21.79,21.96,2314511.0,21.85,21.96,21.79,21.96,2314511.0
2021-04-26 12:00:00,21.96,22.0,21.89,21.93,2117305.0,21.96,22.0,21.89,21.93,2117305.0
2021-04-26 12:30:00,21.93,22.05,21.88,21.99,2990707.0,21.93,22.05,21.88,21.99,2990707.0
2021-04-26 13:00:00,22.0,22.02,21.91,21.92,1716675.0,22.0,22.02,21.91,21.92,1716675.0
2021-04-26 13:30:00,21.92,21.95,21.8,21.84,2078846.0,21.92,21.95,21.8,21.84,2078846.0
2021-04-26 14:00:00,21.85,21.95,21.84,21.94,1443959.0,21.85,21.95,21.84,21.94,1443959.0
2021-04-26 14:30:00,21.94,21.95,21.85,21.93,1106034.0,21.94,21.95,21.85,21.93,1106034.0
2021-04-26 15:00:00,21.93,22.0,21.88,21.89,1827120.0,21.93,22.0,21.88,21.89,1827120.0
2021-04-26 15:30:00,21.89,22.05,21.86,22.03,4357534.0,21.89,22.05,21.86,22.03,4357534.0
2021-04-27 09:30:00,22.02,22.02,21.64,21.9,4935856.0,22.02,22.02,21.64,21.9,4935856.0
2021-04-27 10:00:00,21.91,22.07,21.82,21.91,2951368.0,21.91,22.07,21.82,21.91,2951368.0
2021-04-27 10:30:00,21.92,21.93,21.75,21.82,2650463.0,21.92,21.93,21.75,21.82,2650463.0
2021-04-27 11:00:00,21.83,21.86,21.75,21.79,1435934.0,21.83,21.86,21.75,21.79,1435934.0
2021-04-27 11:30:00,21.79,21.83,21.74,21.82,1259974.0,21.79,21.83,21.74,21.82,1259974.0
2021-04-27 12:00:00,21.83,21.87,21.77,21.86,1224078.0,21.83,21.87,21.77,21.86,1224078.0
2021-04-27 12:30:00,21.86,21.88,21.62,21.66,1683499.0,21.86,21.88,21.62,21.66,1683499.0
2021-04-27 13:00:00,21.65,21.71,21.63,21.65,1083321.0,21.65,21.71,21.63,21.65,1083321.0
2021-04-27 13:30:00,21.65,21.68,21.6,21.64,1070989.0,21.65,21.68,21.6,21.64,1070989.0
2021-04-27 14:00:00,21.64,21.7,21.6,21.7,1016945.0,21.64,21.7,21.6,21.7,1016945.0
2021-04-27 14:30:00,21.7,21.77,21.68,21.73,1207374.0,21.7,21.77,21.68,21.73,1207374.0
2021-04-27 15:00:00,21.72,21.85,21.71,21.75,1301388.0,21.72,21.85,21.71,21.75,1301388.0
2021-04-27 15:30:00,21.76,21.81,21.73,21.77,2419431.0,21.76,21.81,21.73,21.77,2419431.0
2021-04-28 09:30:00,21.64,21.89,21.48,21.54,3601197.0,21.64,21.89,21.48,21.54,3601197.0
2021-04-28 10:00:00,21.54,21.75,21.51,21.69,1983429.0,21.54,21.75,21.51,21.69,1983429.0
2021-04-28 10:30:00,21.7,21.86,21.68,21.79,1580945.0,21.7,21.86,21.68,21.79,1580945.0
2021-04-28 11:00:00,21.79,21.81,21.63,21.73,1932534.0,21.79,21.81,21.63,21.73,1932534.0
2021-04-28 11:30:00,21.72,21.83,21.72,21.82,1282423.0,21.72,21.83,21.72,21.82,1282423.0
2021-04-28 12:00:00,21.83,21.89,21.78,21.83,1153345.0,21.83,21.89,21.78,21.83,1153345.0
2021-04-28 12:30:00,21.82,21.89,21.79,21.88,933486.0,21.82,21.89,21.79,21.88,933486.0
2021-04-28 13:00:00,21.88,21.88,21.78,21.82,859380.0,21.88,21.88,21.78,21.82,859380.0
2021-04-28 13:30:00,21.82,21.85,21.73,21.76,656572.0,21.82,21.85,21.73,21.76,656572.0
2021-04-28 14:00:00,21.77,21.81,21.71,21.76,713334.0,21.77,21.81,21.71,21.76,713334.0
2021-04-28 14:30:00,21.75,21.78,21.67,21.71,1065996.0,21.75,21.78,21.67,21.71,1065996.0
2021-04-28 15:00:00,21.7,21.74,21.6,21.68,1303479.0,21.7,21.74,21.6,21.68,1303479.0
2021-04-28 15:30:00,21.68,21.74,21.65,21.7,2474183.0,21.68,21.74,21.65,21.7,2474183.0
2021-04-29 09:30:00,21.94,22.15,21.61,21.7,5726434.0,21.94,22.15,21.61,21.7,5726434.0
2021-04-29 10:00:00,21.7,21.73,21.51,21.66,2607022.0,21.7,21.73,21.51,21.66,2607022.0
2021-04-29 10:30:00,21.66,21.66,21.41,21.59,2340619.0,21.66,21.66,21.41,21.59,2340619.0
2021-04-29 11:00:00,21.59,21.78,21.56,21.75,2076236.0,21.59,21.78,21.56,21.75,2076236.0
2021-04-29 11:30:00,21.75,21.76,21.52,21.54,1459948.0,21.75,21.76,21.52,21.54,1459948.0
2021-04-29 12:00:00,21.53,21.53,21.34,21.41,2043948.0,21.53,21.53,21.34,21.41,2043948.0
2021-04-29 12:30:00,21.4,21.55,21.37,21.54,1588539.0,21.4,21.55,21.37,21.54,1588539.0
2021-04-29 13:00:00,21.55,21.55,21.4,21.41,1792783.0,21.55,21.55,21.4,21.41,1792783.0
2021-04-29 13:30:00,21.41,21.48,21.39,21.42,1630314.0,21.41,21.48,21.39,21.42,1630314.0
2021-04-29 14:00:00,21.42,21.44,21.33,21.4,1750711.0,21.42,21.44,21.33,21.4,1750711.0
2021-04-29 14:30:00,21.4,21.42,21.22,21.27,2620994.0,21.4,21.42,21.22,21.27,2620994.0
2021-04-29 15:00:00,21.28,21.37,21.23,21.24,1721983.0,21.28,21.37,21.23,21.24,1721983.0
2021-04-29 15:30:00,21.25,21.32,21.21,21.31,3380264.0,21.25,21.32,21.21,21.31,3380264.0
2021-04-30 09:30:00,21.17,21.87,21.07,21.84,5411267.0,21.17,21.87,21.07,21.84,5411267.0
2021-04-30 10:00:00,21.85,21.88,21.52,21.54,4053432.0,21.85,21.88,21.52,21.54,4053432.0
2021-04-30 10:30:00,21.53,21.61,21.38,21.39,2259548.0,21.53,21.61,21.38,21.39,2259548.0
2021-04-30 11:00:00,21.4,21.58,21.33,21.52,1771224.0,21.4,21.58,21.33,21.52,1771224.0
2021-04-30 11:30:00,21.52,21.55,21.43,21.46,1089741.0,21.52,21.55,21.43,21.46,1089741.0
2021-04-30 12:00:00,21.47,21.56,21.46,21.48,1268769.0,21.47,21.56,21.46,21.48,1268769.0
2021-04-30 12:30:00,21.49,21.56,21.47,21.55,1042576.0,21.49,21.56,21.47,21.55,1042576.0
2021-04-30 13:00:00,21.55,21.55,21.47,21.54,689066.0,21.55,21.55,21.47,21.54,689066.0
2021-04-30 13:30:00,21.54,21.69,21.5,21.55,1668343.0,21.54,21.69,21.5,21.55,1668343.0
2021-04-30 14:00:00,21.56,21.66,21.45,21.64,1346440.0,21.56,21.66,21.45,21.64,1346440.0
2021-04-30 14:30:00,21.64,21.74,21.62,21.65,1340956.0,21.64,21.74,21.62,21.65,1340956.0
2021-04-30 15:00:00,21.65,21.69,21.53,21.59,1311106.0,21.65,21.69,21.53,21.59,1311106.0
2021-04-30 15:30:00,21.58,21.74,21.49,21.73,4359090.0,21.58,21.74,21.49,21.73,4359090.0
2021-05-03 09:30:00,21.89,21.91,21.58,21.67,3674174.0,21.89,21.91,21.58,21.67,3674174.0
2021-05-03 10:00:00,21.68,21.69,21.46,21.51,2647786.0,21.68,21.69,21.46,21.51,2647786.0
2021-05-03 10:30:00,21.51,21.56,21.44,21.5,2069687.0,21.51,21.56,21.44,21.5,2069687.0
2021-05-03 11:00:00,21.5,21.56,21.4,21.41,1789296.0,21.5,21.56,21.4,21.41,1789296.0
2021-05-03 11:30:00,21.41,21.54,21.4,21.44,1409640.0,21.41,21.54,21.4,21.44,1409640.0
2021-05-03 12:00:00,21.44,21.58,21.42,21.57,1186223.0,21.44,21.58,21.42,21.57,1186223.0
2021-05-03 12:30:00,21.57,21.69,21.54,21.65,1541192.0,21.57,21.69,21.54,21.65,1541192.0
2021-05-03 13:00:00,21.65,21.67,21.6,21.63,1008330.0,21.65,21.67,21.6,21.63,1008330.0
2021-05-03 13:30:00,21.64,21.79,21.61,21.77,1345387.0,21.64,21.79,21.61,21.77,1345387.0
2021-05-03 14:00:00,21.78,21.89,21.77,21.86,1663655.0,21.78,21.89,21.77,21.86,1663655.0
2021-05-03 14:30:00,21.86,21.95,21.84,21.89,1476361.0,21.86,21.95,21.84,21.89,1476361.0
2021-05-03 15:00:00,21.88,21.95,21.86,21.94,1581427.0,21.88,21.95,21.86,21.94,1581427.0
2021-05-03 15:30:00,21.94,22.01,21.9,21.95,3200137.0,21.94,22.01,21.9,21.95,3200137.0
2021-05-04 09:30:00,21.77,21.99,21.14,21.18,5206409.0,21.77,21.99,21.14,21.18,5206409.0
2021-05-04 10:00:00,21.17,21.24,20.97,21.2,4510006.0,21.17,21.24,20.97,21.2,4510006.0
2021-05-04 10:30:00,21.19,21.26,21.05,21.07,3340490.0,21.19,21.26,21.05,21.07,3340490.0
2021-05-04 11:00:00,21.07,21.11,20.94,21.05,3092893.0,21.07,21.11,20.94,21.05,3092893.0
2021-05-04 11:30:00,21.06,21.11,20.95,20.98,1982091.0,21.06,21.11,20.95,20.98,1982091.0
2021-05-04 12:00:00,20.97,21.13,20.96,21.09,2051094.0,20.97,21.13,20.96,21.09,2051094.0
2021-05-04 12:30:00,21.1,21.13,20.99,21.01,1597489.0,21.1,21.13,20.99,21.01,1597489.0
2021-05-04 13:00:00,21.01,21.1,20.97,21.09,1214678.0,21.01,21.1,20.97,21.09,1214678.0
2021-05-04 13:30:00,21.09,21.2,21.05,21.17,1387658.0,21.09,21.2,21.05,21.17,1387658.0
2021-05-04 14:00:00,21.17,21.21,21.07,21.1,1354738.0,21.17,21.21,21.07,21.1,1354738.0
2021-05-04 14:30:00,21.11,21.21,21.09,21.17,1241580.0,21.11,21.21,21.09,21.17,1241580.0
2021-05-04 15:00:00,21.17,21.21,21.11,21.19,1221073.0,21.17,21.21,21.11,21.19,1221073.0
2021-05-04 15:30:00,21.19,21.44,21.15,21.44,4121701.0,21.19,21.44,21.15,21.44,4121701.0
2021-05-05 09:30:00,21.35,21.69,21.19,21.51,4881728.0,21.35,21.69,21.19,21.51,4881728.0
2021-05-05 10:00:00,21.51,21.64,21.34,21.48,3080643.0,21.51,21.64,21.34,21.48,3080643.0
2021-05-05 10:30:00,21.48,21.61,21.42,21.57,2286787.0,21.48,21.61,21.42,21.57,2286787.0
2021-05-05 11:00:00,21.57,21.69,21.55,21.67,1631872.0,21.57,21.69,21.55,21.67,1631872.0
2021-05-05 11:30:00,21.66,21.77,21.65,21.72,1572147.0,21.66,21.77,21.65,21.72,1572147.0
2021-05-05 12:00:00,21.73,21.73,21.63,21.67,1121778.0,21.73,21.73,21.63,21.67,1121778.0
2021-05-05 12:30:00,21.67,21.68,21.54,21.59,1429013.0,21.67,21.68,21.54,21.59,1429013.0
2021-05-05 13:00:00,21.59,21.71,21.58,21.69,1059948.0,21.59,21.71,21.58,21.69,1059948.0
2021-05-05 13:30:00,21.7,21.84,21.68,21.83,1648059.0,21.7,21.84,21.68,21.83,1648059.0
2021-05-05 14:00:00,21.83,21.87,21.74,21.86,1447771.0,21.83,21.87,21.74,21.86,1447771.0
2021-05-05 14:30:00,21.85,21.87,21.76,21.78,1321705.0,21.85,21.87,21.76,21.78,1321705.0
2021-05-05 15:00:00,21.78,21.83,21.56,21.61,1705863.0,21.78,21.83,21.56,21.61,1705863.0
2021-05-05 15:30:00,21.6,21.62,21.51,21.57,2366471.0,21.6,21.62,21.51,21.57,2366471.0
2021-05-06 09:30:00,21.51,21.75,21.27,21.28,3249753.0,21.51,21.75,21.27,21.28,3249753.0
2021-05-06 10:00:00,21.28,21.35,21.16,21.25,2117072.0,21.28,21.35,21.16,21.25,2117072.0
2021-05-06 10:30:00,21.25,21.4,21.22,21.36,1533503.0,21.25,21.4,21.22,21.36,1533503.0
2021-05-06 11:00:00,21.34,21.36,21.17,21.25,1842318.0,21.34,21.36,21.17,21.25,1842318.0
2021-05-06 11:30:00,21.26,21.47,21.23,21.47,1811416.0,21.26,21.47,21.23,21.47,1811416.0
2021-05-06 12:00:00,21.47,21.49,21.37,21.48,1341449.0,21.47,21.49,21.37,21.48,1341449.0
2021-05-06 12:30:00,21.48,21.49,21.39,21.44,1047069.0,21.48,21.49,21.39,21.44,1047069.0
2021-05-06 13:00:00,21.43,21.45,21.34,21.35,745751.0,21.43,21.45,21.34,21.35,745751.0
2021-05-06 13:30:00,21.35,21.37,21.26,21.29,1150961.0,21.35,21.37,21.26,21.29,1150961.0
2021-05-06 14:00:00,21.29,21.35,21.22,21.23,1263260.0,21.29,21.35,21.22,21.23,1263260.0
2021-05-06 14:30:00,21.23,21.31,21.19,21.28,1202024.0,21.23,21.31,21.19,21.28,1202024.0
2021-05-06 15:00:00,21.28,21.36,21.24,21.35,1371594.0,21.28,21.36,21.24,21.35,1371594.0
2021-05-06 15:30:00,21.35,21.51,21.31,21.5,3310355.0,21.35,21.51,21.31,21.5,3310355.0
2021-05-07 09:30:00,21.4,21.87,21.27,21.81,4169495.0,21.4,21.87,21.27,21.81,4169495.0
2021-05-07 10:00:00,21.8,21.96,21.75,21.8,2886426.0,21.8,21.96,21.75,21.8,2886426.0
2021-05-07 10:30:00,21.81,21.97,21.78,21.93,2192270.0,21.81,21.97,21.78,21.93,2192270.0
2021-05-07 11:00:00,21.94,21.96,21.83,21.89,1948194.0,21.94,21.96,21.83,21.89,1948194.0
2021-05-07 11:30:00,21.89,21.97,21.87,21.94,1869104.0,21.89,21.97,21.87,21.94,1869104.0
2021-05-07 12:00:00,21.93,22.04,21.87,22.02,2909586.0,21.93,22.04,21.87,22.02,2909586.0
2021-05-07 12:30:00,22.02,22.11,21.98,22.1,1710189.0,22.02,22.11,21.98,22.1,1710189.0
2021-05-07 13:00:00,22.1,22.19,22.06,22.07,2607445.0,22.1,22.19,22.06,22.07,2607445.0
2021-05-07 13:30:00,22.07,22.09,21.96,21.98,1610148.0,22.07,22.09,21.96,21.98,1610148.0
2021-05-07 14:00:00,21.98,22.03,21.9,22.02,1265152.0,21.98,22.03,21.9,22.02,1265152.0
2021-05-07 14:30:00,22.02,22.05,21.97,22.05,1442643.0,22.02,22.05,21.97,22.05,1442643.0
2021-05-07 15:00:00,22.04,22.07,21.96,22.0,1269909.0,22.04,22.07,21.96,22.0,1269909.0
2021-05-07 15:30:00,21.99,22.03,21.93,22.01,3126434.0,21.99,22.03,21.93,22.01,3126434.0
2021-05-10 09:30:00,22.21,22.54,22.03,22.12,5161108.0,22.21,22.54,22.03,22.12,5161108.0
2021-05-10 10:00:00,22.13,22.45,22.09,22.31,3012064.0,22.13,22.45,22.09,22.31,3012064.0
2021-05-10 10:30:00,22.31,22.34,22.11,22.24,2491930.0,22.31,22.34,22.11,22.24,2491930.0
2021-05-10 11:00:00,22.24,22.26,22.07,22.17,2123657.0,22.24,22.26,22.07,22.17,2123657.0
2021-05-10 11:30:00,22.17,22.33,22.17,22.3,1738127.0,22.17,22.33,22.17,22.3,1738127.0
2021-05-10 12:00:00,22.3,22.32,22.23,22.25,1606146.0,22.3,22.32,22.23,22.25,1606146.0
2021-05-10 12:30:00,22.25,22.3,22.21,22.26,1329071.0,22.25,22.3,22.21,22.26,1329071.0
2021-05-10 13:00:00,22.26,22.37,22.21,22.32,1277304.0,22.26,22.37,22.21,22.32,1277304.0
2021-05-10 13:30:00,22.32,22.4,22.3,22.35,1242289.0,22.32,22.4,22.3,22.35,1242289.0
2021-05-10 14:00:00,22.35,22.41,22.21,22.26,1607646.0,22.35,22.41,22.21,22.26,1607646.0
2021-05-10 14:30:00,22.25,22.26,22.04,22.1,2401510.0,22.25,22.26,22.04,22.1,2401510.0
2021-05-10 15:00:00,22.09,22.13,22.01,22.08,1627014.0,22.09,22.13,22.01,22.08,1627014.0
2021-05-10 15:30:00,22.08,22.1,21.96,22.0,3419764.0,22.08,22.1,21.96,22.0,3419764.0
2021-05-11 09:30:00,21.07,21.69,20.95,21.69,6095769.0,21.07,21.69,20.95,21.69,6095769.0
2021-05-11 10:00:00,21.69,21.7,21.05,21.07,4417877.0,21.69,21.7,21.05,21.07,4417877.0
2021-05-11 10:30:00,21.08,21.27,20.91,21.18,4692015.0,21.08,21.27,20.91,21.18,4692015.0
2021-05-11 11:00:00,21.18,21.39,21.1,21.39,2539859.0,21.18,21.39,21.1,21.39,2539859.0
2021-05-11 11:30:00,21.38,21.44,21.3,21.36,2188497.0,21.38,21.44,21.3,21.36,2188497.0
2021-05-11 12:00:00,21.36,21.48,21.3,21.3,1355683.0,21.36,21.48,21.3,21.3,1355683.0
2021-05-11 12:30:00,21.3,21.38,21.24,21.28,1068619.0,21.3,21.38,21.24,21.28,1068619.0
2021-05-11 13:00:00,21.27,21.41,21.23,21.41,1153855.0,21.27,21.41,21.23,21.41,1153855.0
2021-05-11 13:30:00,21.41,21.59,21.36,21.57,2635193.0,21.41,21.59,21.36,21.57,2635193.0
2021-05-11 14:00:00,21.58,21.61,21.39,21.54,1687551.0,21.58,21.61,21.39,21.54,1687551.0
2021-05-11 14:30:00,21.52,21.54,21.4,21.51,1519044.0,21.52,21.54,21.4,21.51,1519044.0
2021-05-11 15:00:00,21.51,21.56,21.41,21.5,1610513.0,21.51,21.56,21.41,21.5,1610513.0
2021-05-11 15:30:00,21.51,21.59,21.42,21.58,3092902.0,21.51,21.59,21.42,21.58,3092902.0
2021-05-12 09:30:00,21.41,21.69,21.31,21.45,3773437.0,21.41,21.69,21.31,21.45,3773437.0
2021-05-12 10:00:00,21.46,21.55,21.35,21.42,2194417.0,21.46,21.55,21.35,21.42,2194417.0
2021-05-12 10:30:00,21.42,21.5,21.33,21.39,1710780.0,21.42,21.5,21.33,21.39,1710780.0
2021-05-12 11:00:00,21.39,21.44,21.26,21.29,2068575.0,21.39,21.44,21.26,21.29,2068575.0
2021-05-12 11:30:00,21.28,21.29,20.99,21.0,3617673.0,21.28,21.29,20.99,21.0,3617673.0
2021-05-12 12:00:00,21.0,21.03,20.86,20.98,2497916.0,21.0,21.03,20.86,20.98,2497916.0
2021-05-12 12:30:00,20.97,21.06,20.89,21.04,1850659.0,20.97,21.06,20.89,21.04,1850659.0
2021-05-12 13:00:00,21.04,21.14,21.01,21.05,1480206.0,21.04,21.14,21.01,21.05,1480206.0
2021-05-12 13:30:00,21.04,21.17,20.99,21.1,1733516.0,21.04,21.17,20.99,21.1,1733516.0
2021-05-12 14:00:00,21.09,21.18,21.0,21.02,1520750.0,21.09,21.18,21.0,21.02,1520750.0
2021-05-12 14:30:00,21.02,21.09,20.95,21.01,1511692.0,21.02,21.09,20.95,21.01,1511692.0
2021-05-12 15:00:00,21.01,21.05,20.75,20.76,3031983.0,21.01,21.05,20.75,20.76,3031983.0
2021-05-12 15:30:00,20.77,20.82,20.69,20.76,4186629.0,20.77,20.82,20.69,20.76,4186629.0
2021-05-13 09:30:00,20.89,21.32,20.74,21.24,4682810.0,20.89,21.32,20.74,21.24,4682810.0
2021-05-13 10:00:00,21.24,21.36,21.15,21.3,2528737.0,21.24,21.36,21.15,21.3,2528737.0
2021-05-13 10:30:00,21.3,21.31,21.1,21.17,1921398.0,21.3,21.31,21.1,21.17,1921398.0
2021-05-13 11:00:00,21.17,21.17,20.94,20.96,2070150.0,21.17,21.17,20.94,20.96,2070150.0
2021-05-13 11:30:00,20.96,21.02,20.77,20.82,1745645.0,20.96,21.02,20.77,20.82,1745645.0
2021-05-13 12:00:00,20.82,21.03,20.81,20.95,1618189.0,20.82,21.03,20.81,20.95,1618189.0
2021-05-13 12:30:00,20.96,21.02,20.79,20.83,1099637.0,20.96,21.02,20.79,20.83,1099637.0
2021-05-13 13:00:00,20.84,20.96,20.75,20.84,2435347.0,20.84,20.96,20.75,20.84,2435347.0
2021-05-13 13:30:00,20.84,20.88,20.62,20.7,2927712.0,20.84,20.88,20.62,20.7,2927712.0
2021-05-13 14:00:00,20.7,21.03,20.7,21.02,2020405.0,20.7,21.03,20.7,21.02,2020405.0
2021-05-13 14:30:00,21.02,21.2,20.97,21.07,2108353.0,21.02,21.2,20.97,21.07,2108353.0
2021-05-13 15:00:00,21.08,21.26,21.08,21.24,2320516.0,21.08,21.26,21.08,21.24,2320516.0
2021-05-13 15:30:00,21.24,21.42,21.2,21.2,4691438.0,21.24,21.42,21.2,21.2,4691438.0
2021-05-14 09:30:00,21.45,22.08,21.43,22.01,5701346.0,21.45,22.08,21.43,22.01,5701346.0
2021-05-14 10:00:00,22.01,22.19,21.94,22.13,3292729.0,22.01,22.19,21.94,22.13,3292729.0
2021-05-14 10:30:00,22.13,22.26,22.09,22.2,3165477.0,22.13,22.26,22.09,22.2,3165477.0
2021-05-14 11:00:00,22.21,22.21,22.07,22.13,1789148.0,22.21,22.21,22.07,22.13,1789148.0
2021-05-14 11:30:00,22.12,22.34,22.11,22.32,2743874.0,22.12,22.34,22.11,22.32,2743874.0
2021-05-14 12:00:00,22.31,22.36,22.25,22.3,1703810.0,22.31,22.36,22.25,22.3,1703810.0
2021-05-14 12:30:00,22.3,22.32,22.14,22.21,2700217.0,22.3,22.32,22.14,22.21,2700217.0
2021-05-14 13:00:00,22.21,22.37,22.19,22.37,1880187.0,22.21,22.37,22.19,22.37,1880187.0
2021-05-14 13:30:00,22.37,22.41,22.28,22.35,1688367.0,22.37,22.41,22.28,22.35,1688367.0
2021-05-14 14:00:00,22.35,22.45,22.32,22.43,2369828.0,22.35,22.45,22.32,22.43,2369828.0
2021-05-14 14:30:00,22.44,22.48,22.4,22.42,1777324.0,22.44,22.48,22.4,22.42,1777324.0
2021-05-14 15:00:00,22.42,22.45,22.33,22.39,2348396.0,22.42,22.45,22.33,22.39,2348396.0
2021-05-14 15:30:00,22.39,22.46,22.29,22.4,4133740.0,22.39,22.46,22.29,22.4,4133740.0
2021-05-17 09:30:00,22.31,22.73,22.13,22.21,5594111.0,22.31,22.73,22.13,22.21,5594111.0
2021-05-17 10:00:00,22.2,22.62,22.1,22.39,3559990.0,22.2,22.62,22.1,22.39,3559990.0
2021-05-17 10:30:00,22.39,22.88,22.36,22.83,4027823.0,22.39,22.88,22.36,22.83,4027823.0
2021-05-17 11:00:00,22.82,22.98,22.73,22.87,2899489.0,22.82,22.98,22.73,22.87,2899489.0
2021-05-17 11:30:00,22.87,22.94,22.77,22.8,1682033.0,22.87,22.94,22.77,22.8,1682033.0
2021-05-17 12:00:00,22.8,23.09,22.75,23.06,3016400.0,22.8,23.09,22.75,23.06,3016400.0
2021-05-17 12:30:00,23.05,23.13,23.0,23.02,2525568.0,23.05,23.13,23.0,23.02,2525568.0
2021-05-17 13:00:00,23.02,23.1,22.97,23.01,1757330.0,23.02,23.1,22.97,23.01,1757330.0
2021-05-17 13:30:00,23.02,23.11,22.96,23.05,1335558.0,23.02,23.11,22.96,23.05,1335558.0
2021-05-17 14:00:00,23.05,23.11,23.01,23.06,1569844.0,23.05,23.11,23.01,23.06,1569844.0
2021-05-17 14:30:00,23.05,23.19,23.04,23.14,1669142.0,23.05,23.19,23.04,23.14,1669142.0
2021-05-17 15:00:00,23.14,23.26,23.12,23.25,2475193.0,23.14,23.26,23.12,23.25,2475193.0
2021-05-17 15:30:00,23.24,23.4,23.23,23.34,4435335.0,23.24,23.4,23.23,23.34,4435335.0
2021-05-18 09:30:00,23.54,23.94,23.08,23.9,7718529.0,23.54,23.94,23.08,23.9,7718529.0
2021-05-18 10:00:00,23.89,23.91,23.55,23.63,4337058.0,23.89,23.91,23.55,23.63,4337058.0
2021-05-18 10:30:00,23.64,23.75,23.51,23.74,3207356.0,23.64,23.75,23.51,23.74,3207356.0
2021-05-18 11:00:00,23.74,23.86,23.58,23.78,2837278.0,23.74,23.86,23.58,23.78,2837278.0
2021-05-18 11:30:00,23.78,23.79,23.62,23.7,2208129.0,23.78,23.79,23.62,23.7,2208129.0
2021-05-18 12:00:00,23.7,23.7,23.57,23.62,1781487.0,23.7,23.7,23.57,23.62,1781487.0
2021-05-18 12:30:00,23.62,23.76,23.58,23.66,2712222.0,23.62,23.76,23.58,23.66,2712222.0
2021-05-18 13:00:00,23.66,23.77,23.64,23.74,1257539.0,23.66,23.77,23.64,23.74,1257539.0
2021-05-18 13:30:00,23.75,23.77,23.6,23.63,2116162.0,23.75,23.77,23.6,23.63,2116162.0
2021-05-18 14:00:00,23.62,23.74,23.58,23.7,1532152.0,23.62,23.74,23.58,23.7,1532152.0
2021-05-18 14:30:00,23.71,23.74,23.51,23.68,1953896.0,23.71,23.74,23.51,23.68,1953896.0
2021-05-18 15:00:00,23.68,23.69,23.55,23.64,1251135.0,23.68,23.69,23.55,23.64,1251135.0
2021-05-18 15:30:00,23.64,23.71,23.55,23.57,2678161.0,23.64,23.71,23.55,23.57,2678161.0
2021-05-19 09:30:00,22.97,23.25,22.68,22.86,5535770.0,22.97,23.25,22.68,22.86,5535770.0
2021-05-19 10:00:00,22.86,22.96,22.62,22.89,3373581.0,22.86,22.96,22.62,22.89,3373581.0
2021-05-19 10:30:00,22.88,22.95,22.69,22.92,2245158.0,22.88,22.95,22.69,22.92,2245158.0
2021-05-19 11:00:00,22.91,23.08,22.78,23.06,2314393.0,22.91,23.08,22.78,23.06,2314393.0
2021-05-19 11:30:00,23.06,23.08,22.93,23.01,1374825.0,23.06,23.08,22.93,23.01,1374825.0
2021-05-19 12:00:00,23.01,23.14,22.96,23.08,1319800.0,23.01,23.14,22.96,23.08,1319800.0
2021-05-19 12:30:00,23.08,23.15,23.01,23.1,1278213.0,23.08,23.15,23.01,23.1,1278213.0
2021-05-19 13:00:00,23.11,23.19,23.06,23.09,1209275.0,23.11,23.19,23.06,23.09,1209275.0
2021-05-19 13:30:00,23.09,23.2,23.04,23.17,1333377.0,23.09,23.2,23.04,23.17,1333377.0
2021-05-19 14:00:00,23.17,23.27,22.85,23.06,2647736.0,23.17,23.27,22.85,23.06,2647736.0
2021-05-19 14:30:00,23.05,23.11,22.72,22.72,2616771.0,23.05,23.11,22.72,22.72,2616771.0
2021-05-19 15:00:00,22.72,22.92,22.69,22.89,2467798.0,22.72,22.92,22.69,22.89,2467798.0
2021-05-19 15:30:00,22.89,22.97,22.79,22.96,2779811.0,22.89,22.97,22.79,22.96,2779811.0
2021-05-20 09:30:00,23.17,23.18,22.48,22.77,5348524.0,23.17,23.18,22.48,22.77,5348524.0
2021-05-20 10:00:00,22.77,22.79,22.57,22.62,1363102.0,22.77,22.79,22.57,22.62,1363102.0
2021-05-20 10:30:00,22.62,22.71,22.53,22.57,2495572.0,22.62,22.71,22.53,22.57,2495572.0
2021-05-20 11:00:00,22.57,22.61,22.54,22.57,1725939.0,22.57,22.61,22.54,22.57,1725939.0
2021-05-20 11:30:00,22.57,22.61,22.52,22.58,1793600.0,22.57,22.61,22.52,22.58,1793600.0
2021-05-20 12:00:00,22.58,22.58,22.41,22.41,2268586.0,22.58,22.58,22.41,22.41,2268586.0
2021-05-20 12:30:00,22.41,22.45,22.29,22.4,2081799.0,22.41,22.45,22.29,22.4,2081799.0
2021-05-20 13:00:00,22.4,22.51,22.38,22.48,1189787.0,22.4,22.51,22.38,22.48,1189787.0
2021-05-20 13:30:00,22.48,22.5,22.33,22.39,1222768.0,22.48,22.5,22.33,22.39,1222768.0
2021-05-20 14:00:00,22.39,22.5,22.38,22.5,1233248.0,22.39,22.5,22.38,22.5,1233248.0
2021-05-20 14:30:00,22.5,22.58,22.46,22.57,1263866.0,22.5,22.58,22.46,22.57,1263866.0
2021-05-20 15:00:00,22.58,22.77,22.54,22.63,2724645.0,22.58,22.77,22.54,22.63,2724645.0
2021-05-20 15:30:00,22.63,22.69,22.57,22.61,3725582.0,22.63,22.69,22.57,22.61,3725582.0
2021-05-21 09:30:00,22.71,23.04,22.51,22.9,5469299.0,22.71,23.04,22.51,22.9,5469299.0
2021-05-21 10:00:00,22.91,22.98,22.81,22.88,2550348.0,22.91,22.98,22.81,22.88,2550348.0
2021-05-21 10:30:00,22.88,22.97,22.75,22.89,1861560.0,22.88,22.97,22.75,22.89,1861560.0
2021-05-21 11:00:00,22.9,22.93,22.83,22.85,1158422.0,22.9,22.93,22.83,22.85,1158422.0
2021-05-21 11:30:00,22.85,22.94,22.78,22.88,1451686.0,22.85,22.94,22.78,22.88,1451686.0
2021-05-21 12:00:00,22.89,22.92,22.82,22.87,1338179.0,22.89,22.92,22.82,22.87,1338179.0
2021-05-21 12:30:00,22.86,22.9,22.72,22.77,997697.0,22.86,22.9,22.72,22.77,997697.0
2021-05-21 13:00:00,22.78,22.8,22.7,22.77,898159.0,22.78,22.8,22.7,22.77,898159.0
2021-05-21 13:30:00,22.77,22.82,22.76,22.79,756742.0,22.77,22.82,22.76,22.79,756742.0
2021-05-21 14:00:00,22.79,22.85,22.77,22.79,885436.0,22.79,22.85,22.77,22.79,885436.0
2021-05-21 14:30:00,22.79,22.84,22.76,22.82,867409.0,22.79,22.84,22.76,22.82,867409.0
2021-05-21 15:00:00,22.83,22.83,22.74,22.76,862505.0,22.83,22.83,22.74,22.76,862505.0
2021-05-21 15:30:00,22.76,22.77,22.54,22.57,3357382.0,22.76,22.77,22.54,22.57,3357382.0
2021-05-24 09:30:00,22.85,22.88,22.35,22.8,3930957.0,22.85,22.88,22.35,22.8,3930957.0
2021-05-24 10:00:00,22.8,22.97,22.75,22.8,2538791.0,22.8,22.97,22.75,22.8,2538791.0
2021-05-24 10:30:00,22.8,22.91,22.75,22.78,2173724.0,22.8,22.91,22.75,22.78,2173724.0
2021-05-24 11:00:00,22.78,22.87,22.78,22.87,1174386.0,22.78,22.87,22.78,22.87,1174386.0
2021-05-24 11:30:00,22.87,22.89,22.75,22.77,1185134.0,22.87,22.89,22.75,22.77,1185134.0
2021-05-24 12:00:00,22.77,22.98,22.76,22.93,2077462.0,22.77,22.98,22.76,22.93,2077462.0
2021-05-24 12:30:00,22.93,23.0,22.88,22.96,1751852.0,22.93,23.0,22.88,22.96,1751852.0
2021-05-24 13:00:00,22.95,22.98,22.93,22.95,819954.0,22.95,22.98,22.93,22.95,819954.0
2021-05-24 13:30:00,22.95,22.99,22.93,22.94,1175349.0,22.95,22.99,22.93,22.94,1175349.0
2021-05-24 14:00:00,22.94,22.96,22.88,22.95,1084620.0,22.94,22.96,22.88,22.95,1084620.0
2021-05-24 14:30:00,22.95,22.97,22.9,22.93,1232809.0,22.95,22.97,22.9,22.93,1232809.0
2021-05-24 15:00:00,22.93,23.0,22.92,22.98,1310990.0,22.93,23.0,22.92,22.98,1310990.0
2021-05-24 15:30:00,22.99,23.05,22.97,23.0,3763808.0,22.99,23.05,22.97,23.0,3763808.0
2021-05-25 09:30:00,23.45,24.04,23.35,23.85,11970158.0,23.45,24.04,23.35,23.85,11970158.0
2021-05-25 10:00:00,23.85,24.17,23.82,23.83,7491909.0,23.85,24.17,23.82,23.83,7491909.0
2021-05-25 10:30:00,23.83,23.94,23.73,23.88,3799813.0,23.83,23.94,23.73,23.88,3799813.0
2021-05-25 11:00:00,23.89,23.89,23.5,23.56,2559077.0,23.89,23.89,23.5,23.56,2559077.0
2021-05-25 11:30:00,23.55,23.66,23.44,23.54,3055243.0,23.55,23.66,23.44,23.54,3055243.0
2021-05-25 12:00:00,23.54,23.59,23.45,23.53,1781861.0,23.54,23.59,23.45,23.53,1781861.0
2021-05-25 12:30:00,23.53,23.57,23.44,23.46,1335479.0,23.53,23.57,23.44,23.46,1335479.0
2021-05-25 13:00:00,23.46,23.52,23.37,23.5,2014915.0,23.46,23.52,23.37,23.5,2014915.0
2021-05-25 13:30:00,23.51,23.63,23.49,23.6,1772991.0,23.51,23.63,23.49,23.6,1772991.0
2021-05-25 14:00:00,23.6,23.61,23.41,23.42,2147172.0,23.6,23.61,23.41,23.42,2147172.0
2021-05-25 14:30:00,23.41,23.44,23.27,23.29,1924279.0,23.41,23.44,23.27,23.29,1924279.0
2021-05-25 15:00:00,23.29,23.31,23.11,23.21,3042393.0,23.29,23.31,23.11,23.21,3042393.0
2021-05-25 15:30:00,23.21,23.33,23.15,23.21,3670365.0,23.21,23.33,23.15,23.21,3670365.0
2021-05-26 09:30:00,23.52,23.72,23.2,23.53,5497777.0,23.52,23.72,23.2,23.53,5497777.0
2021-05-26 10:00:00,23.54,23.69,23.52,23.65,2223928.0,23.54,23.69,23.52,23.65,2223928.0
2021-05-26 10:30:00,23.65,23.66,23.47,23.59,2384837.0,23.65,23.66,23.47,23.59,2384837.0
2021-05-26 11:00:00,23.6,23.63,23.52,23.54,1460124.0,23.6,23.63,23.52,23.54,1460124.0
2021-05-26 11:30:00,23.54,23.62,23.49,23.58,1396022.0,23.54,23.62,23.49,23.58,1396022.0
2021-05-26 12:00:00,23.58,23.7,23.54,23.69,1875807.0,23.58,23.7,23.54,23.69,1875807.0
2021-05-26 12:30:00,23.7,23.78,23.67,23.72,1964826.0,23.7,23.78,23.67,23.72,1964826.0
2021-05-26 13:00:00,23.72,23.8,23.71,23.79,1388129.0,23.72,23.8,23.71,23.79,1388129.0
2021-05-26 13:30:00,23.78,23.8,23.69,23.75,946087.0,23.78,23.8,23.69,23.75,946087.0
2021-05-26 14:00:00,23.75,23.88,23.74,23.79,1302652.0,23.75,23.88,23.74,23.79,1302652.0
2021-05-26 14:30:00,23.79,23.88,23.77,23.87,1165519.0,23.79,23.88,23.77,23.87,1165519.0
2021-05-26 15:00:00,23.88,23.9,23.79,23.88,1867624.0,23.88,23.9,23.79,23.88,1867624.0
2021-05-26 15:30:00,23.89,23.95,23.87,23.89,3690453.0,23.89,23.95,23.87,23.89,3690453.0
2021-05-27 09:30:00,24.05,24.16,23.68,23.97,6350333.0,24.05,24.16,23.68,23.97,6350333.0
2021-05-27 10:00:00,23.98,24.01,23.81,23.94,2449258.0,23.98,24.01,23.81,23.94,2449258.0
2021-05-27 10:30:00,23.94,23.96,23.75,23.85,2185112.0,23.94,23.96,23.75,23.85,2185112.0
2021-05-27 11:00:00,23.85,23.95,23.81,23.86,1231065.0,23.85,23.95,23.81,23.86,1231065.0
2021-05-27 11:30:00,23.86,23.9,23.81,23.82,981213.0,23.86,23.9,23.81,23.82,981213.0
2021-05-27 12:00:00,23.82,23.85,23.77,23.79,1214844.0,23.82,23.85,23.77,23.79,1214844.0
2021-05-27 12:30:00,23.79,23.87,23.77,23.86,1049872.0,23.79,23.87,23.77,23.86,1049872.0
2021-05-27 13:00:00,23.85,23.89,23.83,23.85,654460.0,23.85,23.89,23.83,23.85,654460.0
2021-05-27 13:30:00,23.85,23.97,23.81,23.96,1364562.0,23.85,23.97,23.81,23.96,1364562.0
2021-05-27 14:00:00,23.97,24.02,23.88,24.02,2378325.0,23.97,24.02,23.88,24.02,2378325.0
2021-05-27 14:30:00,24.02,24.12,23.99,24.12,2258493.0,24.02,24.12,23.99,24.12,2258493.0
2021-05-27 15:00:00,24.11,24.29,24.06,24.28,3936277.0,24.11,24.29,24.06,24.28,3936277.0
2021-05-27 15:30:00,24.29,24.49,24.27,24.43,6873487.0,24.29,24.49,24.27,24.43,6873487.0
2021-05-28 09:30:00,24.39,24.8,24.15,24.75,6568426.0,24.39,24.8,24.15,24.75,6568426.0
2021-05-28 10:00:00,24.76,24.82,24.19,24.21,4408722.0,24.76,24.82,24.19,24.21,4408722.0
2021-05-28 10:30:00,24.21,24.38,24.2,24.3,2598997.0,24.21,24.38,24.2,24.3,2598997.0
2021-05-28 11:00:00,24.3,24.49,24.28,24.29,1820483.0,24.3,24.49,24.28,24.29,1820483.0
2021-05-28 11:30:00,24.29,24.35,24.23,24.23,1205338.0,24.29,24.35,24.23,24.23,1205338.0
2021-05-28 12:00:00,24.23,24.31,24.19,24.27,1580180.0,24.23,24.31,24.19,24.27,1580180.0
2021-05-28 12:30:00,24.26,24.35,24.25,24.25,1154506.0,24.26,24.35,24.25,24.25,1154506.0
2021-05-28 13:00:00,24.26,24.32,24.25,24.27,1017408.0,24.26,24.32,24.25,24.27,1017408.0
2021-05-28 13:30:00,24.28,24.44,24.26,24.39,1455325.0,24.28,24.44,24.26,24.39,1455325.0
2021-05-28 14:00:00,24.39,24.42,24.3,24.36,1016798.0,24.39,24.42,24.3,24.36,1016798.0
2021-05-28 14:30:00,24.36,24.37,24.29,24.29,844944.0,24.36,24.37,24.29,24.29,844944.0
2021-05-28 15:00:00,24.3,24.33,24.2,24.21,949329.0,24.3,24.33,24.2,24.21,949329.0
2021-05-28 15:30:00,24.21,24.26,24.13,24.25,3612892.0,24.21,24.26,24.13,24.25,3612892.0
2021-06-01 09:30:00,24.68,25.08,24.51,24.9,9534779.0,24.68,25.08,24.51,24.9,9534779.0
2021-06-01 10:00:00,24.89,25.09,24.65,24.74,4163848.0,24.89,25.09,24.65,24.74,4163848.0
2021-06-01 10:30:00,24.74,24.85,24.65,24.76,1879579.0,24.74,24.85,24.65,24.76,1879579.0
2021-06-01 11:00:00,24.75,24.84,24.7,24.79,2365793.0,24.75,24.84,24.7,24.79,2365793.0
2021-06-01 11:30:00,24.79,24.79,24.66,24.76,1560806.0,24.79,24.79,24.66,24.76,1560806.0
2021-06-01 12:00:00,24.75,24.76,24.63,24.68,1808116.0,24.75,24.76,24.63,24.68,1808116.0
2021-06-01 12:30:00,24.68,24.74,24.64,24.73,1438428.0,24.68,24.74,24.64,24.73,1438428.0
2021-06-01 13:00:00,24.73,24.76,24.6,24.62,1586990.0,24.73,24.76,24.6,24.62,1586990.0
2021-06-01 13:30:00,24.62,24.69,24.6,24.66,1124413.0,24.62,24.69,24.6,24.66,1124413.0
2021-06-01 14:00:00,24.66,24.71,24.63,24.7,1257880.0,24.66,24.71,24.63,24.7,1257880.0
2021-06-01 14:30:00,24.7,24.75,24.69,24.72,1129927.0,24.7,24.75,24.69,24.72,1129927.0
2021-06-01 15:00:00,24.73,24.77,24.7,24.77,1707917.0,24.73,24.77,24.7,24.77,1707917.0
2021-06-01 15:30:00,24.76,24.78,24.66,24.66,3504865.0,24.76,24.78,24.66,24.66,3504865.0
2021-06-02 09:30:00,24.77,25.08,24.65,24.83,5250080.0,24.77,25.08,24.65,24.83,5250080.0
2021-06-02 10:00:00,24.82,25.09,24.79,24.95,3636428.0,24.82,25.09,24.79,24.95,3636428.0
2021-06-02 10:30:00,24.95,24.99,24.84,24.96,2061971.0,24.95,24.99,24.84,24.96,2061971.0
2021-06-02 11:00:00,24.97,25.18,24.9,25.18,3189813.0,24.97,25.18,24.9,25.18,3189813.0
2021-06-02 11:30:00,25.18,25.19,25.08,25.16,2151205.0,25.18,25.19,25.08,25.16,2151205.0
2021-06-02 12:00:00,25.16,25.8,25.13,25.8,5472523.0,25.16,25.8,25.13,25.8,5472523.0
2021-06-02 12:30:00,25.8,26.04,25.5,25.76,8635659.0,25.8,26.04,25.5,25.76,8635659.0
2021-06-02 13:00:00,25.76,25.99,25.65,25.68,4003373.0,25.76,25.99,25.65,25.68,4003373.0
2021-06-02 13:30:00,25.69,25.87,25.68,25.8,3120112.0,25.69,25.87,25.68,25.8,3120112.0
2021-06-02 14:00:00,25.8,26.0,25.79,25.99,3154349.0,25.8,26.0,25.79,25.99,3154349.0
2021-06-02 14:30:00,25.99,26.04,25.8,25.84,3171726.0,25.99,26.04,25.8,25.84,3171726.0
2021-06-02 15:00:00,25.84,25.91,25.79,25.8,2488014.0,25.84,25.91,25.79,25.8,2488014.0
2021-06-02 15:30:00,25.8,25.88,25.76,25.81,6447231.0,25.8,25.88,25.76,25.81,6447231.0
2021-06-03 09:30:00,25.46,25.46,25.04,25.26,7736053.0,25.46,25.46,25.04,25.26,7736053.0
2021-06-03 10:00:00,25.27,25.43,25.21,25.38,2791091.0,25.27,25.43,25.21,25.38,2791091.0
2021-06-03 10:30:00,25.38,25.58,25.33,25.45,2889396.0,25.38,25.58,25.33,25.45,2889396.0
2021-06-03 11:00:00,25.45,25.52,25.35,25.39,3220590.0,25.45,25.52,25.35,25.39,3220590.0
2021-06-03 11:30:00,25.38,25.49,25.35,25.46,2261990.0,25.38,25.49,25.35,25.46,2261990.0
2021-06-03 12:00:00,25.46,25.51,25.41,25.44,835267.0,25.46,25.51,25.41,25.44,835267.0
2021-06-03 12:30:00,25.43,25.47,25.35,25.39,1037056.0,25.43,25.47,25.35,25.39,1037056.0
2021-06-03 13:00:00,25.39,25.45,25.35,25.39,874733.0,25.39,25.45,25.35,25.39,874733.0
2021-06-03 13:30:00,25.38,25.42,25.24,25.29,1523041.0,25.38,25.42,25.24,25.29,1523041.0
2021-06-03 14:00:00,25.3,25.3,25.05,25.11,1762393.0,25.3,25.3,25.05,25.11,1762393.0
2021-06-03 14:30:00,25.11,25.11,24.91,24.96,1987047.0,25.11,25.11,24.91,24.96,1987047.0
2021-06-03 15:00:00,24.96,25.02,24.9,24.98,1421250.0,24.96,25.02,24.9,24.98,1421250.0
2021-06-03 15:30:00,24.99,25.04,24.9,24.93,3565407.0,24.99,25.04,24.9,24.93,3565407.0
2021-06-04 09:30:00,25.12,25.18,24.58,24.62,5675009.0,25.12,25.18,24.58,24.62,5675009.0
2021-06-04 10:00:00,24.61,24.62,24.25,24.41,5325525.0,24.61,24.62,24.25,24.41,5325525.0
2021-06-04 10:30:00,24.41,24.54,24.39,24.48,2269369.0,24.41,24.54,24.39,24.48,2269369.0
2021-06-04 11:00:00,24.47,24.56,24.45,24.46,1498934.0,24.47,24.56,24.45,24.46,1498934.0
2021-06-04 11:30:00,24.46,24.57,24.43,24.52,1519453.0,24.46,24.57,24.43,24.52,1519453.0
2021-06-04 12:00:00,24.52,24.55,24.45,24.46,1047712.0,24.52,24.55,24.45,24.46,1047712.0
2021-06-04 12:30:00,24.46,24.51,24.42,24.51,774889.0,24.46,24.51,24.42,24.51,774889.0
2021-06-04 13:00:00,24.51,24.56,24.44,24.45,833893.0,24.51,24.56,24.44,24.45,833893.0
2021-06-04 13:30:00,24.44,24.54,24.42,24.51,1084395.0,24.44,24.54,24.42,24.51,1084395.0
2021-06-04 14:00:00,24.51,24.53,24.44,24.48,843757.0,24.51,24.53,24.44,24.48,843757.0
2021-06-04 14:30:00,24.48,24.5,24.42,24.45,786552.0,24.48,24.5,24.42,24.45,786552.0
2021-06-04 15:00:00,24.44,24.45,24.31,24.37,1576580.0,24.44,24.45,24.31,24.37,1576580.0
2021-06-04 15:30:00,24.37,24.4,24.29,24.3,2903329.0,24.37,24.4,24.29,24.3,2903329.0
2021-06-07 09:30:00,24.48,24.78,24.23,24.34,5059442.0,24.48,24.78,24.23,24.34,5059442.0
2021-06-07 10:00:00,24.34,24.43,24.26,24.4,1920130.0,24.34,24.43,24.26,24.4,1920130.0
2021-06-07 10:30:00,24.41,24.45,24.31,24.36,1546100.0,24.41,24.45,24.31,24.36,1546100.0
2021-06-07 11:00:00,24.37,24.4,24.31,24.34,1231941.0,24.37,24.4,24.31,24.34,1231941.0
2021-06-07 11:30:00,24.34,24.38,24.29,24.33,938987.0,24.34,24.38,24.29,24.33,938987.0
2021-06-07 12:00:00,24.32,24.36,24.29,24.32,662753.0,24.32,24.36,24.29,24.32,662753.0
2021-06-07 12:30:00,24.32,24.38,24.29,24.38,666596.0,24.32,24.38,24.29,24.38,666596.0
2021-06-07 13:00:00,24.37,24.38,24.32,24.36,867848.0,24.37,24.38,24.32,24.36,867848.0
2021-06-07 13:30:00,24.36,24.37,24.28,24.29,827731.0,24.36,24.37,24.28,24.29,827731.0
2021-06-07 14:00:00,24.29,24.32,24.22,24.26,1292720.0,24.29,24.32,24.22,24.26,1292720.0
2021-06-07 14:30:00,24.25,24.27,24.18,24.21,1046872.0,24.25,24.27,24.18,24.21,1046872.0
2021-06-07 15:00:00,24.22,24.28,24.21,24.25,707558.0,24.22,24.28,24.21,24.25,707558.0
2021-06-07 15:30:00,24.25,24.28,24.18,24.24,1980009.0,24.25,24.28,24.18,24.24,1980009.0
2021-06-08 09:30:00,24.42,24.49,24.03,24.11,5175505.0,24.42,24.49,24.03,24.11,5175505.0
2021-06-08 10:00:00,24.1,24.36,24.08,24.34,2171386.0,24.1,24.36,24.08,24.34,2171386.0
2021-06-08 10:30:00,24.34,24.35,24.18,24.18,1525847.0,24.34,24.35,24.18,24.18,1525847.0
2021-06-08 11:00:00,24.19,24.19,23.86,24.0,2814433.0,24.19,24.19,23.86,24.0,2814433.0
2021-06-08 11:30:00,24.01,24.13,23.99,24.11,1273333.0,24.01,24.13,23.99,24.11,1273333.0
2021-06-08 12:00:00,24.11,24.14,24.05,24.08,802521.0,24.11,24.14,24.05,24.08,802521.0
2021-06-08 12:30:00,24.08,24.16,24.07,24.16,782894.0,24.08,24.16,24.07,24.16,782894.0
2021-06-08 13:00:00,24.15,24.27,24.14,24.21,760842.0,24.15,24.27,24.14,24.21,760842.0
2021-06-08 13:30:00,24.2,24.36,24.2,24.32,1398860.0,24.2,24.36,24.2,24.32,1398860.0
2021-06-08 14:00:00,24.33,24.42,24.31,24.39,1303182.0,24.33,24.42,24.31,24.39,1303182.0
2021-06-08 14:30:00,24.4,24.4,24.32,24.36,889008.0,24.4,24.4,24.32,24.36,889008.0
2021-06-08 15:00:00,24.35,24.37,24.22,24.25,915153.0,24.35,24.37,24.22,24.25,915153.0
2021-06-08 15:30:00,24.24,24.37,24.2,24.21,2773179.0,24.24,24.37,24.2,24.21,2773179.0
2021-06-09 09:30:00,24.36,24.41,23.95,24.03,4191496.0,24.36,24.41,23.95,24.03,4191496.0
2021-06-09 10:00:00,24.03,24.22,23.97,24.2,2152328.0,24.03,24.22,23.97,24.2,2152328.0
2021-06-09 10:30:00,24.21,24.24,24.09,24.11,1325555.0,24.21,24.24,24.09,24.11,1325555.0
2021-06-09 11:00:00,24.12,24.24,24.11,24.17,768129.0,24.12,24.24,24.11,24.17,768129.0
2021-06-09 11:30:00,24.16,24.17,24.02,24.06,728966.0,24.16,24.17,24.02,24.06,728966.0
2021-06-09 12:00:00,24.05,24.11,24.03,24.09,599216.0,24.05,24.11,24.03,24.09,599216.0
2021-06-09 12:30:00,24.09,24.1,24.04,24.08,422293.0,24.09,24.1,24.04,24.08,422293.0
2021-06-09 13:00:00,24.07,24.11,24.04,24.05,675261.0,24.07,24.11,24.04,24.05,675261.0
2021-06-09 13:30:00,24.05,24.05,23.97,23.98,1090952.0,24.05,24.05,23.97,23.98,1090952.0
2021-06-09 14:00:00,23.99,24.03,23.95,23.98,1011973.0,23.99,24.03,23.95,23.98,1011973.0
2021-06-09 14:30:00,23.97,24.0,23.9,23.99,1098670.0,23.97,24.0,23.9,23.99,1098670.0
2021-06-09 15:00:00,23.98,23.99,23.88,23.88,1136436.0,23.98,23.99,23.88,23.88,1136436.0
2021-06-09 15:30:00,23.88,23.92,23.84,23.84,2537406.0,23.88,23.92,23.84,23.84,2537406.0
2021-06-10 09:30:00,24.14,24.24,23.79,23.81,4843322.0,24.14,24.24,23.79,23.81,4843322.0
2021-06-10 10:00:00,23.81,23.91,23.67,23.73,2369935.0,23.81,23.91,23.67,23.73,2369935.0
2021-06-10 10:30:00,23.73,23.75,23.26,23.51,4241426.0,23.73,23.75,23.26,23.51,4241426.0
2021-06-10 11:00:00,23.51,23.53,23.42,23.44,2121746.0,23.51,23.53,23.42,23.44,2121746.0
2021-06-10 11:30:00,23.45,23.46,23.33,23.39,1334640.0,23.45,23.46,23.33,23.39,1334640.0
2021-06-10 12:00:00,23.39,23.45,23.27,23.42,1596079.0,23.39,23.45,23.27,23.42,1596079.0
2021-06-10 12:30:00,23.43,23.55,23.42,23.54,745944.0,23.43,23.55,23.42,23.54,745944.0
2021-06-10 13:00:00,23.54,23.65,23.52,23.6,884998.0,23.54,23.65,23.52,23.6,884998.0
2021-06-10 13:30:00,23.6,23.61,23.52,23.58,1043075.0,23.6,23.61,23.52,23.58,1043075.0
2021-06-10 14:00:00,23.59,23.64,23.52,23.53,905149.0,23.59,23.64,23.52,23.53,905149.0
2021-06-10 14:30:00,23.53,23.58,23.51,23.53,955861.0,23.53,23.58,23.51,23.53,955861.0
2021-06-10 15:00:00,23.53,23.53,23.44,23.47,1244135.0,23.53,23.53,23.44,23.47,1244135.0
2021-06-10 15:30:00,23.46,23.53,23.45,23.45,2361698.0,23.46,23.53,23.45,23.45,2361698.0
2021-06-11 09:30:00,23.41,23.74,23.4,23.61,2911397.0,23.41,23.74,23.4,23.61,2911397.0
2021-06-11 10:00:00,23.61,23.63,23.42,23.51,1496108.0,23.61,23.63,23.42,23.51,1496108.0
2021-06-11 10:30:00,23.5,23.67,23.47,23.61,1388058.0,23.5,23.67,23.47,23.61,1388058.0
2021-06-11 11:00:00,23.61,23.61,23.45,23.49,1252919.0,23.61,23.61,23.45,23.49,1252919.0
2021-06-11 11:30:00,23.48,23.55,23.46,23.54,897901.0,23.48,23.55,23.46,23.54,897901.0
2021-06-11 12:00:00,23.55,23.57,23.5,23.51,506568.0,23.55,23.57,23.5,23.51,506568.0
2021-06-11 12:30:00,23.52,23.63,23.46,23.61,873146.0,23.52,23.63,23.46,23.61,873146.0
2021-06-11 13:00:00,23.61,23.66,23.59,23.63,543652.0,23.61,23.66,23.59,23.63,543652.0
2021-06-11 13:30:00,23.63,23.66,23.57,23.58,516980.0,23.63,23.66,23.57,23.58,516980.0
2021-06-11 14:00:00,23.58,23.59,23.54,23.56,482867.0,23.58,23.59,23.54,23.56,482867.0
2021-06-11 14:30:00,23.55,23.57,23.5,23.57,716032.0,23.55,23.57,23.5,23.57,716032.0
2021-06-11 15:00:00,23.57,23.62,23.55,23.57,541467.0,23.57,23.62,23.55,23.57,541467.0
2021-06-11 15:30:00,23.58,23.65,23.5,23.53,2998099.0,23.58,23.65,23.5,23.53,2998099.0
2021-06-14 09:30:00,23.51,23.74,23.31,23.39,3056834.0,23.51,23.74,23.31,23.39,3056834.0
2021-06-14 10:00:00,23.39,23.4,23.24,23.26,2013499.0,23.39,23.4,23.24,23.26,2013499.0
2021-06-14 10:30:00,23.26,23.3,23.18,23.19,1385947.0,23.26,23.3,23.18,23.19,1385947.0
2021-06-14 11:00:00,23.19,23.26,23.14,23.21,1353691.0,23.19,23.26,23.14,23.21,1353691.0
2021-06-14 11:30:00,23.21,23.22,23.14,23.19,813040.0,23.21,23.22,23.14,23.19,813040.0
2021-06-14 12:00:00,23.19,23.3,23.18,23.2,1013716.0,23.19,23.3,23.18,23.2,1013716.0
2021-06-14 12:30:00,23.19,23.21,23.1,23.12,993022.0,23.19,23.21,23.1,23.12,993022.0
2021-06-14 13:00:00,23.12,23.15,23.09,23.12,755236.0,23.12,23.15,23.09,23.12,755236.0
2021-06-14 13:30:00,23.12,23.15,23.02,23.04,1249083.0,23.12,23.15,23.02,23.04,1249083.0
2021-06-14 14:00:00,23.03,23.08,23.01,23.06,934710.0,23.03,23.08,23.01,23.06,934710.0
2021-06-14 14:30:00,23.06,23.09,22.97,23.06,1706857.0,23.06,23.09,22.97,23.06,1706857.0
2021-06-14 15:00:00,23.05,23.07,22.98,23.0,1054282.0,23.05,23.07,22.98,23.0,1054282.0
2021-06-14 15:30:00,23.0,23.03,22.93,23.0,3002810.0,23.0,23.03,22.93,23.0,3002810.0
2021-06-15 09:30:00,22.97,23.13,22.69,22.89,3854766.0,22.97,23.13,22.69,22.89,3854766.0
2021-06-15 10:00:00,22.9,23.0,22.72,22.72,1640301.0,22.9,23.0,22.72,22.72,1640301.0
2021-06-15 10:30:00,22.73,22.82,22.7,22.8,1120329.0,22.73,22.82,22.7,22.8,1120329.0
2021-06-15 11:00:00,22.8,22.82,22.73,22.73,683771.0,22.8,22.82,22.73,22.73,683771.0
2021-06-15 11:30:00,22.73,22.74,22.55,22.57,1839122.0,22.73,22.74,22.55,22.57,1839122.0
2021-06-15 12:00:00,22.58,22.73,22.56,22.73,994186.0,22.58,22.73,22.56,22.73,994186.0
2021-06-15 12:30:00,22.73,22.77,22.66,22.68,700699.0,22.73,22.77,22.66,22.68,700699.0
2021-06-15 13:00:00,22.69,22.77,22.65,22.75,504019.0,22.69,22.77,22.65,22.75,504019.0
2021-06-15 13:30:00,22.74,22.8,22.71,22.8,542278.0,22.74,22.8,22.71,22.8,542278.0
2021-06-15 14:00:00,22.8,22.86,22.74,22.78,1110102.0,22.8,22.86,22.74,22.78,1110102.0
2021-06-15 14:30:00,22.79,22.79,22.74,22.76,557324.0,22.79,22.79,22.74,22.76,557324.0
2021-06-15 15:00:00,22.75,22.8,22.71,22.73,817510.0,22.75,22.8,22.71,22.73,817510.0
2021-06-15 15:30:00,22.72,22.81,22.69,22.79,2078261.0,22.72,22.81,22.69,22.79,2078261.0
2021-06-16 09:30:00,22.74,23.0,22.6,22.67,3502858.0,22.74,23.0,22.6,22.67,3502858.0
2021-06-16 10:00:00,22.67,22.72,22.58,22.62,1268205.0,22.67,22.72,22.58,22.62,1268205.0
2021-06-16 10:30:00,22.62,22.78,22.61,22.77,1226527.0,22.62,22.78,22.61,22.77,1226527.0
2021-06-16 11:00:00,22.77,22.83,22.73,22.82,839365.0,22.77,22.83,22.73,22.82,839365.0
2021-06-16 11:30:00,22.81,22.97,22.81,22.92,1180487.0,22.81,22.97,22.81,22.92,1180487.0
2021-06-16 12:00:00,22.93,22.97,22.78,22.8,803013.0,22.93,22.97,22.78,22.8,803013.0
2021-06-16 12:30:00,22.8,22.82,22.69,22.75,917375.0,22.8,22.82,22.69,22.75,917375.0
2021-06-16 13:00:00,22.74,22.75,22.65,22.66,536121.0,22.74,22.75,22.65,22.66,536121.0
2021-06-16 13:30:00,22.65,22.8,22.65,22.77,669948.0,22.65,22.8,22.65,22.77,669948.0
2021-06-16 14:00:00,22.76,22.91,22.51,22.83,2743254.0,22.76,22.91,22.51,22.83,2743254.0
2021-06-16 14:30:00,22.82,22.83,22.65,22.73,1196423.0,22.82,22.83,22.65,22.73,1196423.0
2021-06-16 15:00:00,22.73,22.9,22.69,22.84,1133092.0,22.73,22.9,22.69,22.84,1133092.0
2021-06-16 15:30:00,22.84,22.9,22.78,22.82,1459609.0,22.84,22.9,22.78,22.82,1459609.0
2021-06-17 09:30:00,22.83,23.13,22.82,22.93,2945568.0,22.83,23.13,22.82,22.93,2945568.0
2021-06-17 10:00:00,22.93,22.98,22.72,22.72,1651760.0,22.93,22.98,22.72,22.72,1651760.0
2021-06-17 10:30:00,22.73,22.81,22.65,22.68,1247996.0,22.73,22.81,22.65,22.68,1247996.0
2021-06-17 11:00:00,22.69,22.7,22.51,22.52,1582452.0,22.69,22.7,22.51,22.52,1582452.0
2021-06-17 11:30:00,22.52,22.58,22.21,22.24,3225658.0,22.52,22.58,22.21,22.24,3225658.0
2021-06-17 12:00:00,22.23,22.31,21.85,21.87,4151932.0,22.23,22.31,21.85,21.87,4151932.0
2021-06-17 12:30:00,21.87,22.13,21.82,22.08,4179514.0,21.87,22.13,21.82,22.08,4179514.0
2021-06-17 13:00:00,22.07,22.24,22.06,22.2,1762076.0,22.07,22.24,22.06,22.2,1762076.0
2021-06-17 13:30:00,22.21,22.34,22.17,22.28,1550595.0,22.21,22.34,22.17,22.28,1550595.0
2021-06-17 14:00:00,22.28,22.3,22.16,22.18,1401052.0,22.28,22.3,22.16,22.18,1401052.0
2021-06-17 14:30:00,22.18,22.21,22.13,22.19,858234.0,22.18,22.21,22.13,22.19,858234.0
2021-06-17 15:00:00,22.19,22.3,22.15,22.23,2121490.0,22.19,22.3,22.15,22.23,2121490.0
2021-06-17 15:30:00,22.23,22.27,22.17,22.22,2728706.0,22.23,22.27,22.17,22.22,2728706.0
2021-06-18 09:30:00,22.07,22.31,21.91,22.1,5147787.0,22.07,22.31,21.91,22.1,5147787.0
2021-06-18 10:00:00,22.1,22.13,21.92,22.06,1791024.0,22.1,22.13,21.92,22.06,1791024.0
2021-06-18 10:30:00,22.05,22.13,21.97,22.12,1619718.0,22.05,22.13,21.97,22.12,1619718.0
2021-06-18 11:00:00,22.12,22.34,22.09,22.24,2030427.0,22.12,22.34,22.09,22.24,2030427.0
2021-06-18 11:30:00,22.24,22.53,22.22,22.45,2648177.0,22.24,22.53,22.22,22.45,2648177.0
2021-06-18 12:00:00,22.45,22.46,22.36,22.43,1200588.0,22.45,22.46,22.36,22.43,1200588.0
2021-06-18 12:30:00,22.43,22.45,22.3,22.3,837631.0,22.43,22.45,22.3,22.3,837631.0
2021-06-18 13:00:00,22.3,22.38,22.3,22.34,809965.0,22.3,22.38,22.3,22.34,809965.0
2021-06-18 13:30:00,22.34,22.46,22.32,22.38,1043425.0,22.34,22.46,22.32,22.38,1043425.0
2021-06-18 14:00:00,22.37,22.45,22.31,22.35,802097.0,22.37,22.45,22.31,22.35,802097.0
2021-06-18 14:30:00,22.35,22.35,22.14,22.19,904786.0,22.35,22.35,22.14,22.19,904786.0
2021-06-18 15:00:00,22.19,22.3,22.15,22.27,956066.0,22.19,22.3,22.15,22.27,956066.0
2021-06-18 15:30:00,22.27,22.37,22.25,22.29,2369462.0,22.27,22.37,22.25,22.29,2369462.0
2021-06-21 09:30:00,22.32,22.35,22.01,22.14,4235257.0,22.32,22.35,22.01,22.14,4235257.0
2021-06-21 10:00:00,22.13,22.15,21.91,22.07,3425453.0,22.13,22.15,21.91,22.07,3425453.0
2021-06-21 10:30:00,22.08,22.25,22.06,22.13,2088539.0,22.08,22.25,22.06,22.13,2088539.0
2021-06-21 11:00:00,22.13,22.15,22.01,22.09,1233904.0,22.13,22.15,22.01,22.09,1233904.0
2021-06-21 11:30:00,22.1,22.14,22.05,22.09,1071696.0,22.1,22.14,22.05,22.09,1071696.0
2021-06-21 12:00:00,22.09,22.14,22.03,22.12,986976.0,22.09,22.14,22.03,22.12,986976.0
2021-06-21 12:30:00,22.12,22.13,22.05,22.09,971938.0,22.12,22.13,22.05,22.09,971938.0
2021-06-21 13:00:00,22.09,22.21,22.08,22.16,1307899.0,22.09,22.21,22.08,22.16,1307899.0
2021-06-21 13:30:00,22.17,22.34,22.16,22.32,949726.0,22.17,22.34,22.16,22.32,949726.0
2021-06-21 14:00:00,22.32,22.42,22.32,22.4,1577321.0,22.32,22.42,22.32,22.4,1577321.0
2021-06-21 14:30:00,22.39,22.48,22.38,22.46,1184230.0,22.39,22.48,22.38,22.46,1184230.0
2021-06-21 15:00:00,22.46,22.55,22.4,22.46,1389883.0,22.46,22.55,22.4,22.46,1389883.0
2021-06-21 15:30:00,22.46,22.52,22.38,22.44,3073214.0,22.46,22.52,22.38,22.44,3073214.0
2021-06-22 09:30:00,22.36,22.38,22.02,22.04,3179230.0,22.36,22.38,22.02,22.04,3179230.0
2021-06-22 10:00:00,22.04,22.14,21.93,22.0,2922093.0,22.04,22.14,21.93,22.0,2922093.0
2021-06-22 10:30:00,22.0,22.04,21.84,22.02,2377463.0,22.0,22.04,21.84,22.02,2377463.0
2021-06-22 11:00:00,22.03,22.12,21.99,22.08,1421693.0,22.03,22.12,21.99,22.08,1421693.0
2021-06-22 11:30:00,22.08,22.12,22.01,22.07,1070105.0,22.08,22.12,22.01,22.07,1070105.0
2021-06-22 12:00:00,22.06,22.15,22.06,22.14,664319.0,22.06,22.15,22.06,22.14,664319.0
2021-06-22 12:30:00,22.14,22.16,22.08,22.12,881458.0,22.14,22.16,22.08,22.12,881458.0
2021-06-22 13:00:00,22.12,22.15,22.04,22.09,782721.0,22.12,22.15,22.04,22.09,782721.0
2021-06-22 13:30:00,22.09,22.12,22.05,22.1,684998.0,22.09,22.12,22.05,22.1,684998.0
2021-06-22 14:00:00,22.1,22.15,22.07,22.07,1147955.0,22.1,22.15,22.07,22.07,1147955.0
2021-06-22 14:30:00,22.08,22.1,22.04,22.05,884091.0,22.08,22.1,22.04,22.05,884091.0
2021-06-22 15:00:00,22.05,22.2,22.04,22.2,1095099.0,22.05,22.2,22.04,22.2,1095099.0
2021-06-22 15:30:00,22.2,22.26,22.09,22.12,2824326.0,22.2,22.26,22.09,22.12,2824326.0
2021-06-23 09:30:00,22.18,22.26,22.08,22.14,2928520.0,22.18,22.26,22.08,22.14,2928520.0
2021-06-23 10:00:00,22.14,22.34,22.08,22.27,2196191.0,22.14,22.34,22.08,22.27,2196191.0
2021-06-23 10:30:00,22.28,22.33,22.19,22.27,927199.0,22.28,22.33,22.19,22.27,927199.0
2021-06-23 11:00:00,22.28,22.29,22.2,22.28,1072593.0,22.28,22.29,22.2,22.28,1072593.0
2021-06-23 11:30:00,22.29,22.31,22.2,22.21,1166493.0,22.29,22.31,22.2,22.21,1166493.0
2021-06-23 12:00:00,22.21,22.27,22.18,22.22,719175.0,22.21,22.27,22.18,22.22,719175.0
2021-06-23 12:30:00,22.23,22.29,22.19,22.25,1294634.0,22.23,22.29,22.19,22.25,1294634.0
2021-06-23 13:00:00,22.25,22.27,22.19,22.21,721647.0,22.25,22.27,22.19,22.21,721647.0
2021-06-23 13:30:00,22.21,22.26,22.2,22.22,528716.0,22.21,22.26,22.2,22.22,528716.0
2021-06-23 14:00:00,22.22,22.28,22.22,22.25,511164.0,22.22,22.28,22.22,22.25,511164.0
2021-06-23 14:30:00,22.26,22.28,22.22,22.28,586736.0,22.26,22.28,22.22,22.28,586736.0
2021-06-23 15:00:00,22.28,22.29,22.22,22.25,579732.0,22.28,22.29,22.22,22.25,579732.0
2021-06-23 15:30:00,22.24,22.28,22.18,22.21,2234198.0,22.24,22.28,22.18,22.21,2234198.0
2021-06-24 09:30:00,22.22,22.42,22.08,22.11,3714981.0,22.22,22.42,22.08,22.11,3714981.0
2021-06-24 10:00:00,22.1,22.15,21.95,22.09,2949271.0,22.1,22.15,21.95,22.09,2949271.0
2021-06-24 10:30:00,22.09,22.18,22.01,22.13,2224572.0,22.09,22.18,22.01,22.13,2224572.0
2021-06-24 11:00:00,22.13,22.16,22.09,22.14,839450.0,22.13,22.16,22.09,22.14,839450.0
2021-06-24 11:30:00,22.14,22.16,22.09,22.16,782835.0,22.14,22.16,22.09,22.16,782835.0
2021-06-24 12:00:00,22.16,22.3,22.14,22.29,1186660.0,22.16,22.3,22.14,22.29,1186660.0
2021-06-24 12:30:00,22.29,22.37,22.26,22.32,1447776.0,22.29,22.37,22.26,22.32,1447776.0
2021-06-24 13:00:00,22.32,22.33,22.24,22.29,1071774.0,22.32,22.33,22.24,22.29,1071774.0
2021-06-24 13:30:00,22.3,22.37,22.29,22.37,971643.0,22.3,22.37,22.29,22.37,971643.0
2021-06-24 14:00:00,22.37,22.49,22.36,22.49,1008562.0,22.37,22.49,22.36,22.49,1008562.0
2021-06-24 14:30:00,22.48,22.5,22.42,22.45,961771.0,22.48,22.5,22.42,22.45,961771.0
2021-06-24 15:00:00,22.44,22.46,22.35,22.36,1031347.0,22.44,22.46,22.35,22.36,1031347.0
2021-06-24 15:30:00,22.36,22.39,22.29,22.34,2058363.0,22.36,22.39,22.29,22.34,2058363.0
2021-06-25 09:30:00,22.35,22.48,22.13,22.17,3492261.0,22.35,22.48,22.13,22.17,3492261.0
2021-06-25 10:00:00,22.17,22.31,22.07,22.24,1796695.0,22.17,22.31,22.07,22.24,1796695.0
2021-06-25 10:30:00,22.24,22.26,22.15,22.21,880942.0,22.24,22.26,22.15,22.21,880942.0
2021-06-25 11:00:00,22.21,22.24,22.19,22.2,910247.0,22.21,22.24,22.19,22.2,910247.0
2021-06-25 11:30:00,22.2,22.24,22.17,22.2,677043.0,22.2,22.24,22.17,22.2,677043.0
2021-06-25 12:00:00,22.2,22.27,22.18,22.22,649456.0,22.2,22.27,22.18,22.22,649456.0
2021-06-25 12:30:00,22.22,22.32,22.22,22.31,710586.0,22.22,22.32,22.22,22.31,710586.0
2021-06-25 13:00:00,22.3,22.33,22.22,22.23,578006.0,22.3,22.33,22.22,22.23,578006.0
2021-06-25 13:30:00,22.23,22.25,22.17,22.23,784371.0,22.23,22.25,22.17,22.23,784371.0
2021-06-25 14:00:00,22.23,22.26,22.21,22.22,551952.0,22.23,22.26,22.21,22.22,551952.0
2021-06-25 14:30:00,22.23,22.26,22.18,22.23,542927.0,22.23,22.26,22.18,22.23,542927.0
2021-06-25 15:00:00,22.23,22.27,22.21,22.23,760597.0,22.23,22.27,22.21,22.23,760597.0
2021-06-25 15:30:00,22.23,22.3,22.16,22.23,3273770.0,22.23,22.3,22.16,22.23,3273770.0
2021-06-28 09:30:00,22.09,22.09,21.28,21.33,9489875.0,22.09,22.09,21.28,21.33,9489875.0
2021-06-28 10:00:00,21.33,21.36,21.16,21.25,5208501.0,21.33,21.36,21.16,21.25,5208501.0
2021-06-28 10:30:00,21.25,21.35,21.14,21.34,4932966.0,21.25,21.35,21.14,21.34,4932966.0
2021-06-28 11:00:00,21.34,21.39,21.21,21.31,3074713.0,21.34,21.39,21.21,21.31,3074713.0
2021-06-28 11:30:00,21.3,21.33,21.19,21.24,2894852.0,21.3,21.33,21.19,21.24,2894852.0
2021-06-28 12:00:00,21.24,21.36,21.22,21.34,2054974.0,21.24,21.36,21.22,21.34,2054974.0
2021-06-28 12:30:00,21.33,21.49,21.31,21.42,2415205.0,21.33,21.49,21.31,21.42,2415205.0
2021-06-28 13:00:00,21.42,21.44,21.22,21.24,1999289.0,21.42,21.44,21.22,21.24,1999289.0
2021-06-28 13:30:00,21.23,21.33,21.18,21.3,2217707.0,21.23,21.33,21.18,21.3,2217707.0
2021-06-28 14:00:00,21.29,21.37,21.26,21.36,1547269.0,21.29,21.37,21.26,21.36,1547269.0
2021-06-28 14:30:00,21.36,21.4,21.31,21.37,1408906.0,21.36,21.4,21.31,21.37,1408906.0
2021-06-28 15:00:00,21.37,21.39,21.28,21.32,1997623.0,21.37,21.39,21.28,21.32,1997623.0
2021-06-28 15:30:00,21.33,21.42,21.31,21.4,4176109.0,21.33,21.42,21.31,21.4,4176109.0
2021-06-29 09:30:00,21.32,21.4,21.01,21.29,6045045.0,21.32,21.4,21.01,21.29,6045045.0
2021-06-29 10:00:00,21.28,21.37,21.13,21.19,2658947.0,21.28,21.37,21.13,21.19,2658947.0
2021-06-29 10:30:00,21.2,21.21,21.12,21.17,2026937.0,21.2,21.21,21.12,21.17,2026937.0
2021-06-29 11:00:00,21.17,21.31,21.15,21.3,1837661.0,21.17,21.31,21.15,21.3,1837661.0
2021-06-29 11:30:00,21.3,21.32,21.21,21.24,1084565.0,21.3,21.32,21.21,21.24,1084565.0
2021-06-29 12:00:00,21.25,21.32,21.22,21.25,1078150.0,21.25,21.32,21.22,21.25,1078150.0
2021-06-29 12:30:00,21.24,21.26,21.19,21.2,955543.0,21.24,21.26,21.19,21.2,955543.0
2021-06-29 13:00:00,21.21,21.21,21.13,21.16,1387328.0,21.21,21.21,21.13,21.16,1387328.0
2021-06-29 13:30:00,21.16,21.23,21.14,21.18,1012875.0,21.16,21.23,21.14,21.18,1012875.0
2021-06-29 14:00:00,21.18,21.18,21.1,21.11,1133347.0,21.18,21.18,21.1,21.11,1133347.0
2021-06-29 14:30:00,21.1,21.12,21.03,21.07,1560372.0,21.1,21.12,21.03,21.07,1560372.0
2021-06-29 15:00:00,21.08,21.14,21.05,21.13,1263231.0,21.08,21.14,21.05,21.13,1263231.0
2021-06-29 15:30:00,21.13,21.13,21.03,21.08,3569859.0,21.13,21.13,21.03,21.08,3569859.0
2021-06-30 09:30:00,21.1,21.24,20.94,21.19,4811296.0,21.1,21.24,20.94,21.19,4811296.0
2021-06-30 10:00:00,21.2,21.44,21.19,21.35,3579488.0,21.2,21.44,21.19,21.35,3579488.0
2021-06-30 10:30:00,21.35,21.48,21.33,21.34,2211507.0,21.35,21.48,21.33,21.34,2211507.0
2021-06-30 11:00:00,21.35,21.35,21.23,21.28,1828419.0,21.35,21.35,21.23,21.28,1828419.0
2021-06-30 11:30:00,21.29,21.37,21.28,21.32,1270938.0,21.29,21.37,21.28,21.32,1270938.0
2021-06-30 12:00:00,21.32,21.39,21.3,21.37,900034.0,21.32,21.39,21.3,21.37,900034.0
2021-06-30 12:30:00,21.37,21.39,21.33,21.39,943821.0,21.37,21.39,21.33,21.39,943821.0
2021-06-30 13:00:00,21.39,21.4,21.33,21.34,661850.0,21.39,21.4,21.33,21.34,661850.0
2021-06-30 13:30:00,21.34,21.34,21.26,21.27,759036.0,21.34,21.34,21.26,21.27,759036.0
2021-06-30 14:00:00,21.27,21.3,21.23,21.26,760621.0,21.27,21.3,21.23,21.26,760621.0
2021-06-30 14:30:00,21.26,21.28,21.19,21.21,923684.0,21.26,21.28,21.19,21.21,923684.0
2021-06-30 15:00:00,21.21,21.23,21.16,21.19,1127573.0,21.21,21.23,21.16,21.19,1127573.0
2021-06-30 15:30:00,21.19,21.22,21.1,21.21,2735903.0,21.19,21.22,21.1,21.21,2735903.0
2021-07-01 09:30:00,21.47,21.68,21.44,21.54,4455513.0,21.47,21.68,21.44,21.54,4455513.0
2021-07-01 10:00:00,21.54,21.79,21.5,21.7,2637224.0,21.54,21.79,21.5,21.7,2637224.0
2021-07-01 10:30:00,21.71,21.79,21.6,21.6,1449100.0,21.71,21.79,21.6,21.6,1449100.0
2021-07-01 11:00:00,21.6,21.68,21.43,21.48,1918098.0,21.6,21.68,21.43,21.48,1918098.0
2021-07-01 11:30:00,21.48,21.57,21.47,21.48,1182980.0,21.48,21.57,21.47,21.48,1182980.0
2021-07-01 12:00:00,21.49,21.51,21.42,21.49,990128.0,21.49,21.51,21.42,21.49,990128.0
2021-07-01 12:30:00,21.48,21.53,21.44,21.46,730711.0,21.48,21.53,21.44,21.46,730711.0
2021-07-01 13:00:00,21.45,21.46,21.41,21.43,580440.0,21.45,21.46,21.41,21.43,580440.0
2021-07-01 13:30:00,21.44,21.45,21.38,21.42,860321.0,21.44,21.45,21.38,21.42,860321.0
2021-07-01 14:00:00,21.42,21.43,21.33,21.43,878250.0,21.42,21.43,21.33,21.43,878250.0
2021-07-01 14:30:00,21.43,21.46,21.41,21.42,531387.0,21.43,21.46,21.41,21.42,531387.0
2021-07-01 15:00:00,21.43,21.53,21.42,21.48,930389.0,21.43,21.53,21.42,21.48,930389.0
2021-07-01 15:30:00,21.48,21.52,21.42,21.52,2889632.0,21.48,21.52,21.42,21.52,2889632.0
2021-07-02 09:30:00,21.62,21.62,21.27,21.29,4193923.0,21.62,21.62,21.27,21.29,4193923.0
2021-07-02 10:00:00,21.29,21.31,21.11,21.25,2175023.0,21.29,21.31,21.11,21.25,2175023.0
2021-07-02 10:30:00,21.25,21.29,21.18,21.23,1075350.0,21.25,21.29,21.18,21.23,1075350.0
2021-07-02 11:00:00,21.24,21.27,21.18,21.25,666886.0,21.24,21.27,21.18,21.25,666886.0
2021-07-02 11:30:00,21.25,21.46,21.23,21.42,2267430.0,21.25,21.46,21.23,21.42,2267430.0
2021-07-02 12:00:00,21.42,21.49,21.41,21.45,1153088.0,21.42,21.49,21.41,21.45,1153088.0
2021-07-02 12:30:00,21.45,21.53,21.43,21.46,1142077.0,21.45,21.53,21.43,21.46,1142077.0
2021-07-02 13:00:00,21.46,21.58,21.44,21.57,978892.0,21.46,21.58,21.44,21.57,978892.0
2021-07-02 13:30:00,21.57,21.65,21.53,21.54,1250512.0,21.57,21.65,21.53,21.54,1250512.0
2021-07-02 14:00:00,21.54,21.57,21.51,21.55,846698.0,21.54,21.57,21.51,21.55,846698.0
2021-07-02 14:30:00,21.55,21.56,21.49,21.49,644845.0,21.55,21.56,21.49,21.49,644845.0
2021-07-02 15:00:00,21.49,21.52,21.42,21.46,851496.0,21.49,21.52,21.42,21.46,851496.0
2021-07-02 15:30:00,21.46,21.48,21.4,21.48,1653148.0,21.46,21.48,21.4,21.48,1653148.0
2021-07-06 09:30:00,21.5,21.79,21.37,21.39,4875704.0,21.5,21.79,21.37,21.39,4875704.0
2021-07-06 10:00:00,21.39,21.4,21.22,21.27,1721242.0,21.39,21.4,21.22,21.27,1721242.0
2021-07-06 10:30:00,21.26,21.27,21.09,21.13,1559508.0,21.26,21.27,21.09,21.13,1559508.0
2021-07-06 11:00:00,21.14,21.19,21.08,21.14,1039506.0,21.14,21.19,21.08,21.14,1039506.0
2021-07-06 11:30:00,21.14,21.23,21.02,21.03,1471321.0,21.14,21.23,21.02,21.03,1471321.0
2021-07-06 12:00:00,21.02,21.04,20.86,20.92,2597410.0,21.02,21.04,20.86,20.92,2597410.0
2021-07-06 12:30:00,20.92,20.96,20.87,20.94,1279107.0,20.92,20.96,20.87,20.94,1279107.0
2021-07-06 13:00:00,20.94,21.03,20.93,21.0,1157153.0,20.94,21.03,20.93,21.0,1157153.0
2021-07-06 13:30:00,20.99,21.07,20.96,21.04,883614.0,20.99,21.07,20.96,21.04,883614.0
2021-07-06 14:00:00,21.05,21.08,20.98,21.02,842842.0,21.05,21.08,20.98,21.02,842842.0
2021-07-06 14:30:00,21.02,21.08,20.99,21.03,873848.0,21.02,21.08,20.99,21.03,873848.0
2021-07-06 15:00:00,21.03,21.05,20.96,21.01,1003926.0,21.03,21.05,20.96,21.01,1003926.0
2021-07-06 15:30:00,21.01,21.03,20.95,21.0,2558250.0,21.01,21.03,20.95,21.0,2558250.0
2021-07-07 09:30:00,20.79,21.05,20.51,20.57,5288313.0,20.79,21.05,20.51,20.57,5288313.0
2021-07-07 10:00:00,20.56,20.57,20.2,20.23,5149268.0,20.56,20.57,20.2,20.23,5149268.0
2021-07-07 10:30:00,20.22,20.36,20.17,20.32,2768802.0,20.22,20.36,20.17,20.32,2768802.0
2021-07-07 11:00:00,20.32,20.5,20.3,20.49,1673953.0,20.32,20.5,20.3,20.49,1673953.0
2021-07-07 11:30:00,20.5,20.6,20.45,20.48,2221470.0,20.5,20.6,20.45,20.48,2221470.0
2021-07-07 12:00:00,20.48,20.54,20.42,20.53,1213689.0,20.48,20.54,20.42,20.53,1213689.0
2021-07-07 12:30:00,20.53,20.59,20.5,20.51,1049713.0,20.53,20.59,20.5,20.51,1049713.0
2021-07-07 13:00:00,20.51,20.53,20.4,20.41,879355.0,20.51,20.53,20.4,20.41,879355.0
2021-07-07 13:30:00,20.41,20.44,20.35,20.36,884023.0,20.41,20.44,20.35,20.36,884023.0
2021-07-07 14:00:00,20.36,20.46,20.34,20.38,1110251.0,20.36,20.46,20.34,20.38,1110251.0
2021-07-07 14:30:00,20.37,20.39,20.26,20.32,1259649.0,20.37,20.39,20.26,20.32,1259649.0
2021-07-07 15:00:00,20.32,20.39,20.3,20.35,1166916.0,20.32,20.39,20.3,20.35,1166916.0
2021-07-07 15:30:00,20.35,20.35,20.28,20.31,3330219.0,20.35,20.35,20.28,20.31,3330219.0
2021-07-08 09:30:00,19.87,20.14,19.65,20.11,6009019.0,19.87,20.14,19.65,20.11,6009019.0
2021-07-08 10:00:00,20.11,20.38,20.0,20.35,2886450.0,20.11,20.38,20.0,20.35,2886450.0
2021-07-08 10:30:00,20.35,20.35,20.15,20.15,1773818.0,20.35,20.35,20.15,20.15,1773818.0
2021-07-08 11:00:00,20.16,20.47,20.15,20.45,1659004.0,20.16,20.47,20.15,20.45,1659004.0
2021-07-08 11:30:00,20.45,20.57,20.41,20.57,1535025.0,20.45,20.57,20.41,20.57,1535025.0
2021-07-08 12:00:00,20.57,20.64,20.47,20.55,1475273.0,20.57,20.64,20.47,20.55,1475273.0
2021-07-08 12:30:00,20.55,20.6,20.48,20.54,1135477.0,20.55,20.6,20.48,20.54,1135477.0
2021-07-08 13:00:00,20.54,20.54,20.42,20.48,988715.0,20.54,20.54,20.42,20.48,988715.0
2021-07-08 13:30:00,20.48,20.49,20.34,20.34,1011092.0,20.48,20.49,20.34,20.34,1011092.0
2021-07-08 14:00:00,20.35,20.35,20.17,20.21,1614437.0,20.35,20.35,20.17,20.21,1614437.0
2021-07-08 14:30:00,20.21,20.26,20.16,20.18,737121.0,20.21,20.26,20.16,20.18,737121.0
2021-07-08 15:00:00,20.18,20.21,20.1,20.2,980324.0,20.18,20.21,20.1,20.2,980324.0
2021-07-08 15:30:00,20.2,20.37,20.19,20.36,2712708.0,20.2,20.37,20.19,20.36,2712708.0
2021-07-09 09:30:00,20.79,20.89,20.5,20.82,4366431.0,20.79,20.89,20.5,20.82,4366431.0
2021-07-09 10:00:00,20.82,20.98,20.8,20.96,1868488.0,20.82,20.98,20.8,20.96,1868488.0
2021-07-09 10:30:00,20.95,20.97,20.79,20.83,1700136.0,20.95,20.97,20.79,20.83,1700136.0
2021-07-09 11:00:00,20.84,20.91,20.82,20.89,1350462.0,20.84,20.91,20.82,20.89,1350462.0
2021-07-09 11:30:00,20.89,20.96,20.85,20.89,1048524.0,20.89,20.96,20.85,20.89,1048524.0
2021-07-09 12:00:00,20.89,21.0,20.87,20.96,993107.0,20.89,21.0,20.87,20.96,993107.0
2021-07-09 12:30:00,20.96,20.98,20.91,20.93,658920.0,20.96,20.98,20.91,20.93,658920.0
2021-07-09 13:00:00,20.92,20.94,20.85,20.88,958843.0,20.92,20.94,20.85,20.88,958843.0
2021-07-09 13:30:00,20.89,20.9,20.84,20.87,1012124.0,20.89,20.9,20.84,20.87,1012124.0
2021-07-09 14:00:00,20.87,20.89,20.81,20.86,1269965.0,20.87,20.89,20.81,20.86,1269965.0
2021-07-09 14:30:00,20.86,20.91,20.85,20.89,600295.0,20.86,20.91,20.85,20.89,600295.0
2021-07-09 15:00:00,20.88,20.94,20.86,20.92,886893.0,20.88,20.94,20.86,20.92,886893.0
2021-07-09 15:30:00,20.92,20.96,20.87,20.88,2654858.0,20.92,20.96,20.87,20.88,2654858.0
2021-07-12 09:30:00,20.72,20.76,20.35,20.68,4500832.0,20.72,20.76,20.35,20.68,4500832.0
2021-07-12 10:00:00,20.68,20.86,20.66,20.86,1811807.0,20.68,20.86,20.66,20.86,1811807.0
2021-07-12 10:30:00,20.86,20.96,20.81,20.89,1829184.0,20.86,20.96,20.81,20.89,1829184.0
2021-07-12 11:00:00,20.9,20.93,20.82,20.93,1472784.0,20.9,20.93,20.82,20.93,1472784.0
2021-07-12 11:30:00,20.93,20.94,20.86,20.89,1009169.0,20.93,20.94,20.86,20.89,1009169.0
2021-07-12 12:00:00,20.89,20.92,20.79,20.81,1105498.0,20.89,20.92,20.79,20.81,1105498.0
2021-07-12 12:30:00,20.8,20.85,20.77,20.79,808902.0,20.8,20.85,20.77,20.79,808902.0
2021-07-12 13:00:00,20.78,20.88,20.78,20.87,1107368.0,20.78,20.88,20.78,20.87,1107368.0
2021-07-12 13:30:00,20.87,20.93,20.85,20.86,583924.0,20.87,20.93,20.85,20.86,583924.0
2021-07-12 14:00:00,20.86,20.92,20.85,20.92,662448.0,20.86,20.92,20.85,20.92,662448.0
2021-07-12 14:30:00,20.92,20.98,20.91,20.97,636363.0,20.92,20.98,20.91,20.97,636363.0
2021-07-12 15:00:00,20.98,20.98,20.87,20.93,854916.0,20.98,20.98,20.87,20.93,854916.0
2021-07-12 15:30:00,20.92,20.94,20.83,20.85,2116265.0,20.92,20.94,20.83,20.85,2116265.0
2021-07-13 09:30:00,20.69,20.7,20.31,20.34,4042697.0,20.69,20.7,20.31,20.34,4042697.0
2021-07-13 10:00:00,20.34,20.41,20.23,20.41,3051809.0,20.34,20.41,20.23,20.41,3051809.0
2021-07-13 10:30:00,20.41,20.47,20.26,20.35,1561222.0,20.41,20.47,20.26,20.35,1561222.0
2021-07-13 11:00:00,20.35,20.36,20.26,20.3,1295219.0,20.35,20.36,20.26,20.3,1295219.0
2021-07-13 11:30:00,20.31,20.37,20.27,20.29,1547458.0,20.31,20.37,20.27,20.29,1547458.0
2021-07-13 12:00:00,20.3,20.37,20.23,20.23,1359946.0,20.3,20.37,20.23,20.23,1359946.0
2021-07-13 12:30:00,20.23,20.24,20.1,20.12,2323796.0,20.23,20.24,20.1,20.12,2323796.0
2021-07-13 13:00:00,20.11,20.16,20.05,20.14,1972111.0,20.11,20.16,20.05,20.14,1972111.0
2021-07-13 13:30:00,20.14,20.19,20.1,20.17,1199004.0,20.14,20.19,20.1,20.17,1199004.0
2021-07-13 14:00:00,20.16,20.17,20.08,20.14,1077711.0,20.16,20.17,20.08,20.14,1077711.0
2021-07-13 14:30:00,20.13,20.14,20.06,20.07,1070002.0,20.13,20.14,20.06,20.07,1070002.0
2021-07-13 15:00:00,20.07,20.15,20.05,20.05,1658253.0,20.07,20.15,20.05,20.05,1658253.0
2021-07-13 15:30:00,20.05,20.08,19.99,20.01,3851318.0,20.05,20.08,19.99,20.01,3851318.0
2021-07-14 09:30:00,20.87,21.45,20.86,21.28,12854503.0,20.87,21.45,20.86,21.28,12854503.0
2021-07-14 10:00:00,21.29,21.57,21.19,21.39,7200969.0,21.29,21.57,21.19,21.39,7200969.0
2021-07-14 10:30:00,21.39,21.42,21.06,21.09,5375088.0,21.39,21.42,21.06,21.09,5375088.0
2021-07-14 11:00:00,21.09,21.12,20.62,20.62,4629908.0,21.09,21.12,20.62,20.62,4629908.0
2021-07-14 11:30:00,20.63,20.76,20.43,20.44,3460689.0,20.63,20.76,20.43,20.44,3460689.0
2021-07-14 12:00:00,20.44,20.65,20.43,20.61,2026102.0,20.44,20.65,20.43,20.61,2026102.0
2021-07-14 12:30:00,20.62,20.72,20.6,20.69,1961708.0,20.62,20.72,20.6,20.69,1961708.0
2021-07-14 13:00:00,20.69,20.74,20.5,20.55,2057841.0,20.69,20.74,20.5,20.55,2057841.0
2021-07-14 13:30:00,20.56,20.7,20.55,20.65,972308.0,20.56,20.7,20.55,20.65,972308.0
2021-07-14 14:00:00,20.64,20.71,20.59,20.6,1486577.0,20.64,20.71,20.59,20.6,1486577.0
2021-07-14 14:30:00,20.6,20.61,20.51,20.52,998153.0,20.6,20.61,20.51,20.52,998153.0
2021-07-14 15:00:00,20.51,20.65,20.51,20.61,1758940.0,20.51,20.65,20.51,20.61,1758940.0
2021-07-14 15:30:00,20.61,20.65,20.5,20.62,3409761.0,20.61,20.65,20.5,20.62,3409761.0
2021-07-15 09:30:00,20.56,21.0,20.51,20.98,6221791.0,20.56,21.0,20.51,20.98,6221791.0
2021-07-15 10:00:00,20.98,21.06,20.68,20.76,3363160.0,20.98,21.06,20.68,20.76,3363160.0
2021-07-15 10:30:00,20.75,20.88,20.6,20.88,2603454.0,20.75,20.88,20.6,20.88,2603454.0
2021-07-15 11:00:00,20.88,20.93,20.74,20.84,2449811.0,20.88,20.93,20.74,20.84,2449811.0
2021-07-15 11:30:00,20.84,20.88,20.77,20.82,1472841.0,20.84,20.88,20.77,20.82,1472841.0
2021-07-15 12:00:00,20.82,20.84,20.62,20.63,1365945.0,20.82,20.84,20.62,20.63,1365945.0
2021-07-15 12:30:00,20.63,20.65,20.51,20.52,1511584.0,20.63,20.65,20.51,20.52,1511584.0
2021-07-15 13:00:00,20.52,20.53,20.35,20.39,2018984.0,20.52,20.53,20.35,20.39,2018984.0
2021-07-15 13:30:00,20.39,20.41,20.15,20.17,2375477.0,20.39,20.41,20.15,20.17,2375477.0
2021-07-15 14:00:00,20.17,20.37,20.16,20.36,1860702.0,20.17,20.37,20.16,20.36,1860702.0
2021-07-15 14:30:00,20.36,20.41,20.28,20.38,1254836.0,20.36,20.41,20.28,20.38,1254836.0
2021-07-15 15:00:00,20.38,20.46,20.37,20.43,1263806.0,20.38,20.46,20.37,20.43,1263806.0
2021-07-15 15:30:00,20.43,20.5,20.38,20.46,3132782.0,20.43,20.5,20.38,20.46,3132782.0
2021-07-16 09:30:00,20.68,20.7,20.43,20.7,3564022.0,20.68,20.7,20.43,20.7,3564022.0
2021-07-16 10:00:00,20.69,20.73,20.42,20.43,2509988.0,20.69,20.73,20.42,20.43,2509988.0
2021-07-16 10:30:00,20.42,20.61,20.41,20.56,2116911.0,20.42,20.61,20.41,20.56,2116911.0
2021-07-16 11:00:00,20.57,20.59,20.48,20.53,1904981.0,20.57,20.59,20.48,20.53,1904981.0
2021-07-16 11:30:00,20.53,20.63,20.5,20.52,1025746.0,20.53,20.63,20.5,20.52,1025746.0
2021-07-16 12:00:00,20.52,20.56,20.45,20.48,1235642.0,20.52,20.56,20.45,20.48,1235642.0
2021-07-16 12:30:00,20.48,20.49,20.37,20.4,846845.0,20.48,20.49,20.37,20.4,846845.0
2021-07-16 13:00:00,20.39,20.41,20.19,20.23,1221418.0,20.39,20.41,20.19,20.23,1221418.0
2021-07-16 13:30:00,20.23,20.25,20.04,20.13,2518437.0,20.23,20.25,20.04,20.13,2518437.0
2021-07-16 14:00:00,20.13,20.15,19.97,20.01,2104864.0,20.13,20.15,19.97,20.01,2104864.0
2021-07-16 14:30:00,20.0,20.02,19.89,19.95,2371101.0,20.0,20.02,19.89,19.95,2371101.0
2021-07-16 15:00:00,19.95,19.95,19.79,19.82,2432074.0,19.95,19.95,19.79,19.82,2432074.0
2021-07-16 15:30:00,19.82,19.84,19.72,19.79,5700432.0,19.82,19.84,19.72,19.79,5700432.0
2021-07-19 09:30:00,18.87,19.19,18.4,18.44,11498349.0,18.87,19.19,18.4,18.44,11498349.0
2021-07-19 10:00:00,18.44,18.57,18.28,18.33,6824726.0,18.44,18.57,18.28,18.33,6824726.0
2021-07-19 10:30:00,18.33,18.82,18.31,18.6,6561514.0,18.33,18.82,18.31,18.6,6561514.0
2021-07-19 11:00:00,18.6,18.9,18.57,18.84,3414616.0,18.6,18.9,18.57,18.84,3414616.0
2021-07-19 11:30:00,18.84,19.19,18.82,19.14,4575420.0,18.84,19.19,18.82,19.14,4575420.0
2021-07-19 12:00:00,19.14,19.21,18.9,18.94,3070855.0,19.14,19.21,18.9,18.94,3070855.0
2021-07-19 12:30:00,18.93,18.95,18.82,18.91,2265610.0,18.93,18.95,18.82,18.91,2265610.0
2021-07-19 13:00:00,18.91,19.1,18.9,18.98,1840535.0,18.91,19.1,18.9,18.98,1840535.0
2021-07-19 13:30:00,18.97,19.06,18.86,18.89,2175555.0,18.97,19.06,18.86,18.89,2175555.0
2021-07-19 14:00:00,18.89,19.04,18.88,18.95,1904530.0,18.89,19.04,18.88,18.95,1904530.0
2021-07-19 14:30:00,18.95,18.96,18.81,18.89,2744825.0,18.95,18.96,18.81,18.89,2744825.0
2021-07-19 15:00:00,18.89,18.92,18.78,18.81,2246990.0,18.89,18.92,18.78,18.81,2246990.0
2021-07-19 15:30:00,18.8,19.0,18.8,18.98,5899363.0,18.8,19.0,18.8,18.98,5899363.0
2021-07-20 09:30:00,19.06,19.37,18.85,19.32,4735291.0,19.06,19.37,18.85,19.32,4735291.0
2021-07-20 10:00:00,19.32,19.66,19.3,19.62,3886476.0,19.32,19.66,19.3,19.62,3886476.0
2021-07-20 10:30:00,19.61,19.73,19.46,19.72,2633367.0,19.61,19.73,19.46,19.72,2633367.0
2021-07-20 11:00:00,19.72,19.95,19.71,19.93,3790077.0,19.72,19.95,19.71,19.93,3790077.0
2021-07-20 11:30:00,19.94,20.0,19.8,19.98,2546348.0,19.94,20.0,19.8,19.98,2546348.0
2021-07-20 12:00:00,19.98,20.06,19.83,20.04,2661327.0,19.98,20.06,19.83,20.04,2661327.0
2021-07-20 12:30:00,20.04,20.18,20.02,20.13,3105547.0,20.04,20.18,20.02,20.13,3105547.0
2021-07-20 13:00:00,20.14,20.2,20.04,20.07,2279625.0,20.14,20.2,20.04,20.07,2279625.0
2021-07-20 13:30:00,20.07,20.25,20.06,20.21,2509237.0,20.07,20.25,20.06,20.21,2509237.0
2021-07-20 14:00:00,20.2,20.3,20.18,20.25,2247977.0,20.2,20.3,20.18,20.25,2247977.0
2021-07-20 14:30:00,20.24,20.41,20.21,20.39,2127638.0,20.24,20.41,20.21,20.39,2127638.0
2021-07-20 15:00:00,20.39,20.53,20.38,20.53,2738398.0,20.39,20.53,20.38,20.53,2738398.0
2021-07-20 15:30:00,20.53,20.59,20.42,20.55,5870469.0,20.53,20.59,20.42,20.55,5870469.0
2021-07-21 09:30:00,20.79,21.47,20.75,21.32,9971368.0,20.79,21.47,20.75,21.32,9971368.0
2021-07-21 10:00:00,21.32,21.55,21.13,21.41,7740391.0,21.32,21.55,21.13,21.41,7740391.0
2021-07-21 10:30:00,21.41,21.43,20.96,20.98,5003777.0,21.41,21.43,20.96,20.98,5003777.0
2021-07-21 11:00:00,20.98,21.15,20.92,20.94,3058659.0,20.98,21.15,20.92,20.94,3058659.0
2021-07-21 11:30:00,20.94,21.23,20.88,21.17,3700480.0,20.94,21.23,20.88,21.17,3700480.0
2021-07-21 12:00:00,21.17,21.33,21.14,21.26,2456153.0,21.17,21.33,21.14,21.26,2456153.0
2021-07-21 12:30:00,21.26,21.32,21.21,21.29,1587892.0,21.26,21.32,21.21,21.29,1587892.0
2021-07-21 13:00:00,21.3,21.45,21.3,21.37,1715268.0,21.3,21.45,21.3,21.37,1715268.0
2021-07-21 13:30:00,21.37,21.39,21.18,21.29,3575214.0,21.37,21.39,21.18,21.29,3575214.0
2021-07-21 14:00:00,21.29,21.38,21.24,21.34,2023808.0,21.29,21.38,21.24,21.34,2023808.0
2021-07-21 14:30:00,21.33,21.36,21.24,21.3,1221616.0,21.33,21.36,21.24,21.3,1221616.0
2021-07-21 15:00:00,21.31,21.37,21.29,21.33,1802805.0,21.31,21.37,21.29,21.33,1802805.0
2021-07-21 15:30:00,21.32,21.45,21.32,21.4,4351485.0,21.32,21.45,21.32,21.4,4351485.0
2021-07-22 09:30:00,21.06,21.27,20.59,20.98,7844417.0,21.06,21.27,20.59,20.98,7844417.0
2021-07-22 10:00:00,20.98,21.62,20.86,21.51,6886025.0,20.98,21.62,20.86,21.51,6886025.0
2021-07-22 10:30:00,21.51,21.59,21.28,21.33,3776571.0,21.51,21.59,21.28,21.33,3776571.0
2021-07-22 11:00:00,21.34,21.42,21.04,21.14,2627289.0,21.34,21.42,21.04,21.14,2627289.0
2021-07-22 11:30:00,21.14,21.16,20.96,21.04,1880212.0,21.14,21.16,20.96,21.04,1880212.0
2021-07-22 12:00:00,21.04,21.1,20.88,21.0,1881384.0,21.04,21.1,20.88,21.0,1881384.0
2021-07-22 12:30:00,20.99,21.09,20.94,21.07,1216739.0,20.99,21.09,20.94,21.07,1216739.0
2021-07-22 13:00:00,21.07,21.21,21.03,21.13,1279221.0,21.07,21.21,21.03,21.13,1279221.0
2021-07-22 13:30:00,21.13,21.16,21.03,21.12,964603.0,21.13,21.16,21.03,21.12,964603.0
2021-07-22 14:00:00,21.11,21.16,21.05,21.07,946750.0,21.11,21.16,21.05,21.07,946750.0
2021-07-22 14:30:00,21.07,21.12,21.02,21.11,1100363.0,21.07,21.12,21.02,21.11,1100363.0
2021-07-22 15:00:00,21.11,21.13,21.04,21.11,901645.0,21.11,21.13,21.04,21.11,901645.0
2021-07-22 15:30:00,21.1,21.19,21.0,21.16,3166728.0,21.1,21.19,21.0,21.16,3166728.0
2021-07-23 09:30:00,21.35,21.69,21.15,21.22,6494133.0,21.35,21.69,21.15,21.22,6494133.0
2021-07-23 10:00:00,21.22,21.25,21.02,21.22,2725030.0,21.22,21.25,21.02,21.22,2725030.0
2021-07-23 10:30:00,21.21,21.28,21.12,21.28,1937233.0,21.21,21.28,21.12,21.28,1937233.0
2021-07-23 11:00:00,21.28,21.29,21.18,21.29,1286676.0,21.28,21.29,21.18,21.29,1286676.0
2021-07-23 11:30:00,21.29,21.36,21.2,21.21,1462241.0,21.29,21.36,21.2,21.21,1462241.0
2021-07-23 12:00:00,21.2,21.26,21.14,21.14,1753023.0,21.2,21.26,21.14,21.14,1753023.0
2021-07-23 12:30:00,21.14,21.18,21.1,21.14,1081401.0,21.14,21.18,21.1,21.14,1081401.0
2021-07-23 13:00:00,21.14,21.3,21.14,21.3,1140427.0,21.14,21.3,21.14,21.3,1140427.0
2021-07-23 13:30:00,21.29,21.35,21.26,21.35,914029.0,21.29,21.35,21.26,21.35,914029.0
2021-07-23 14:00:00,21.35,21.38,21.32,21.32,829922.0,21.35,21.38,21.32,21.32,829922.0
2021-07-23 14:30:00,21.32,21.36,21.28,21.36,742436.0,21.32,21.36,21.28,21.36,742436.0
2021-07-23 15:00:00,21.36,21.36,21.26,21.28,1142042.0,21.36,21.36,21.26,21.28,1142042.0
2021-07-23 15:30:00,21.28,21.3,21.16,21.21,3448281.0,21.28,21.3,21.16,21.21,3448281.0
2021-07-26 09:30:00,21.02,21.46,20.94,21.35,4446685.0,21.02,21.46,20.94,21.35,4446685.0
2021-07-26 10:00:00,21.34,21.77,21.32,21.59,3803247.0,21.34,21.77,21.32,21.59,3803247.0
2021-07-26 10:30:00,21.6,21.68,21.48,21.59,1871075.0,21.6,21.68,21.48,21.59,1871075.0
2021-07-26 11:00:00,21.6,21.74,21.57,21.68,2012613.0,21.6,21.74,21.57,21.68,2012613.0
2021-07-26 11:30:00,21.68,21.92,21.66,21.8,2904920.0,21.68,21.92,21.66,21.8,2904920.0
2021-07-26 12:00:00,21.8,21.86,21.72,21.83,1322451.0,21.8,21.86,21.72,21.83,1322451.0
2021-07-26 12:30:00,21.83,21.9,21.77,21.79,1232191.0,21.83,21.9,21.77,21.79,1232191.0
2021-07-26 13:00:00,21.8,21.81,21.66,21.75,1519610.0,21.8,21.81,21.66,21.75,1519610.0
2021-07-26 13:30:00,21.76,21.77,21.66,21.69,1128885.0,21.76,21.77,21.66,21.69,1128885.0
2021-07-26 14:00:00,21.69,21.82,21.65,21.82,1029567.0,21.69,21.82,21.65,21.82,1029567.0
2021-07-26 14:30:00,21.81,21.9,21.8,21.88,943090.0,21.81,21.9,21.8,21.88,943090.0
2021-07-26 15:00:00,21.88,21.96,21.87,21.94,1726896.0,21.88,21.96,21.87,21.94,1726896.0
2021-07-26 15:30:00,21.94,22.11,21.91,22.08,4463796.0,21.94,22.11,21.91,22.08,4463796.0
2021-07-27 09:30:00,21.97,22.16,21.66,21.7,5098175.0,21.97,22.16,21.66,21.7,5098175.0
2021-07-27 10:00:00,21.7,21.76,21.45,21.59,3568262.0,21.7,21.76,21.45,21.59,3568262.0
2021-07-27 10:30:00,21.58,21.63,21.43,21.49,2371742.0,21.58,21.63,21.43,21.49,2371742.0
2021-07-27 11:00:00,21.48,21.54,21.3,21.32,2171552.0,21.48,21.54,21.3,21.32,2171552.0
2021-07-27 11:30:00,21.31,21.34,21.11,21.26,2825390.0,21.31,21.34,21.11,21.26,2825390.0
2021-07-27 12:00:00,21.25,21.31,21.18,21.3,1174973.0,21.25,21.31,21.18,21.3,1174973.0
2021-07-27 12:30:00,21.3,21.37,21.23,21.34,1103323.0,21.3,21.37,21.23,21.34,1103323.0
2021-07-27 13:00:00,21.35,21.45,21.27,21.3,1084210.0,21.35,21.45,21.27,21.3,1084210.0
2021-07-27 13:30:00,21.3,21.4,21.27,21.37,930554.0,21.3,21.4,21.27,21.37,930554.0
2021-07-27 14:00:00,21.37,21.53,21.33,21.52,1409582.0,21.37,21.53,21.33,21.52,1409582.0
2021-07-27 14:30:00,21.52,21.53,21.38,21.47,1126576.0,21.52,21.53,21.38,21.47,1126576.0
2021-07-27 15:00:00,21.47,21.54,21.42,21.46,1233105.0,21.47,21.54,21.42,21.46,1233105.0
2021-07-27 15:30:00,21.46,21.48,21.36,21.47,2622818.0,21.46,21.48,21.36,21.47,2622818.0
2021-07-28 09:30:00,21.59,21.79,21.39,21.49,3166747.0,21.59,21.79,21.39,21.49,3166747.0
2021-07-28 10:00:00,21.5,21.51,21.22,21.3,2061041.0,21.5,21.51,21.22,21.3,2061041.0
2021-07-28 10:30:00,21.3,21.44,21.23,21.36,1585044.0,21.3,21.44,21.23,21.36,1585044.0
2021-07-28 11:00:00,21.37,21.55,21.35,21.51,1432235.0,21.37,21.55,21.35,21.51,1432235.0
2021-07-28 11:30:00,21.51,21.63,21.47,21.59,1135787.0,21.51,21.63,21.47,21.59,1135787.0
2021-07-28 12:00:00,21.58,21.61,21.49,21.5,667777.0,21.58,21.61,21.49,21.5,667777.0
2021-07-28 12:30:00,21.5,21.54,21.45,21.5,572627.0,21.5,21.54,21.45,21.5,572627.0
2021-07-28 13:00:00,21.5,21.55,21.44,21.55,747301.0,21.5,21.55,21.44,21.55,747301.0
2021-07-28 13:30:00,21.56,21.6,21.44,21.44,718160.0,21.56,21.6,21.44,21.44,718160.0
2021-07-28 14:00:00,21.45,21.56,21.42,21.55,706518.0,21.45,21.56,21.42,21.55,706518.0
2021-07-28 14:30:00,21.55,21.65,21.54,21.64,1079064.0,21.55,21.65,21.54,21.64,1079064.0
2021-07-28 15:00:00,21.64,21.73,21.63,21.7,1652670.0,21.64,21.73,21.63,21.7,1652670.0
2021-07-28 15:30:00,21.7,21.7,21.61,21.63,2216956.0,21.7,21.7,21.61,21.63,2216956.0
2021-07-29 09:30:00,21.76,21.78,21.31,21.41,3036312.0,21.76,21.78,21.31,21.41,3036312.0
2021-07-29 10:00:00,21.4,21.5,21.3,21.36,2298013.0,21.4,21.5,21.3,21.36,2298013.0
2021-07-29 10:30:00,21.36,21.47,21.35,21.41,1050858.0,21.36,21.47,21.35,21.41,1050858.0
2021-07-29 11:00:00,21.42,21.56,21.41,21.5,1444149.0,21.42,21.56,21.41,21.5,1444149.0
2021-07-29 11:30:00,21.51,21.56,21.46,21.48,948413.0,21.51,21.56,21.46,21.48,948413.0
2021-07-29 12:00:00,21.48,21.52,21.41,21.42,965623.0,21.48,21.52,21.41,21.42,965623.0
2021-07-29 12:30:00,21.43,21.46,21.36,21.39,1174395.0,21.43,21.46,21.36,21.39,1174395.0
2021-07-29 13:00:00,21.39,21.48,21.38,21.47,708290.0,21.39,21.48,21.38,21.47,708290.0
2021-07-29 13:30:00,21.47,21.5,21.41,21.42,666199.0,21.47,21.5,21.41,21.42,666199.0
2021-07-29 14:00:00,21.43,21.45,21.37,21.39,583789.0,21.43,21.45,21.37,21.39,583789.0
2021-07-29 14:30:00,21.39,21.4,21.3,21.34,778180.0,21.39,21.4,21.3,21.34,778180.0
2021-07-29 15:00:00,21.35,21.35,21.23,21.25,985906.0,21.35,21.35,21.23,21.25,985906.0
2021-07-29 15:30:00,21.25,21.28,21.16,21.18,2726622.0,21.25,21.28,21.16,21.18,2726622.0
2021-07-30 09:30:00,20.83,21.08,20.75,21.05,3208020.0,20.83,21.08,20.75,21.05,3208020.0
2021-07-30 10:00:00,21.05,21.15,20.79,20.8,2193410.0,21.05,21.15,20.79,20.8,2193410.0
2021-07-30 10:30:00,20.79,20.84,20.53,20.54,2926557.0,20.79,20.84,20.53,20.54,2926557.0
2021-07-30 11:00:00,20.53,20.61,20.45,20.46,2351925.0,20.53,20.61,20.45,20.46,2351925.0
2021-07-30 11:30:00,20.46,20.54,20.37,20.5,1952592.0,20.46,20.54,20.37,20.5,1952592.0
2021-07-30 12:00:00,20.5,20.53,20.45,20.52,1165052.0,20.5,20.53,20.45,20.52,1165052.0
2021-07-30 12:30:00,20.52,20.58,20.41,20.43,1110707.0,20.52,20.58,20.41,20.43,1110707.0
2021-07-30 13:00:00,20.43,20.48,20.34,20.46,1435483.0,20.43,20.48,20.34,20.46,1435483.0
2021-07-30 13:30:00,20.47,20.55,20.41,20.41,889908.0,20.47,20.55,20.41,20.41,889908.0
2021-07-30 14:00:00,20.42,20.5,20.38,20.41,946782.0,20.42,20.5,20.38,20.41,946782.0
2021-07-30 14:30:00,20.4,20.42,20.29,20.32,1551816.0,20.4,20.42,20.29,20.32,1551816.0
2021-07-30 15:00:00,20.32,20.39,20.27,20.3,1674443.0,20.32,20.39,20.27,20.3,1674443.0
2021-07-30 15:30:00,20.3,20.4,20.24,20.37,4969070.0,20.3,20.4,20.24,20.37,4969070.0
2021-08-02 09:30:00,20.48,20.83,20.28,20.73,4887527.0,20.48,20.83,20.28,20.73,4887527.0
2021-08-02 10:00:00,20.73,20.85,20.53,20.55,2595615.0,20.73,20.85,20.53,20.55,2595615.0
2021-08-02 10:30:00,20.55,20.64,20.37,20.4,1685087.0,20.55,20.64,20.37,20.4,1685087.0
2021-08-02 11:00:00,20.39,20.45,20.3,20.39,1586274.0,20.39,20.45,20.3,20.39,1586274.0
2021-08-02 11:30:00,20.4,20.43,20.26,20.27,1382467.0,20.4,20.43,20.26,20.27,1382467.0
2021-08-02 12:00:00,20.27,20.31,20.2,20.25,1536226.0,20.27,20.31,20.2,20.25,1536226.0
2021-08-02 12:30:00,20.25,20.32,20.24,20.27,1153010.0,20.25,20.32,20.24,20.27,1153010.0
2021-08-02 13:00:00,20.27,20.31,20.22,20.26,950766.0,20.27,20.31,20.22,20.26,950766.0
2021-08-02 13:30:00,20.27,20.34,20.25,20.3,967887.0,20.27,20.34,20.25,20.3,967887.0
2021-08-02 14:00:00,20.3,20.44,20.3,20.35,1415654.0,20.3,20.44,20.3,20.35,1415654.0
2021-08-02 14:30:00,20.34,20.36,20.25,20.28,902423.0,20.34,20.36,20.25,20.28,902423.0
2021-08-02 15:00:00,20.28,20.31,20.17,20.18,1532400.0,20.28,20.31,20.17,20.18,1532400.0
2021-08-02 15:30:00,20.18,20.19,19.99,20.06,3987591.0,20.18,20.19,19.99,20.06,3987591.0
2021-08-03 09:30:00,20.08,20.08,19.37,19.61,8073549.0,20.08,20.08,19.37,19.61,8073549.0
2021-08-03 10:00:00,19.61,19.67,19.31,19.53,5760508.0,19.61,19.67,19.31,19.53,5760508.0
2021-08-03 10:30:00,19.53,19.61,19.4,19.41,2416613.0,19.53,19.61,19.4,19.41,2416613.0
2021-08-03 11:00:00,19.41,19.53,19.4,19.5,2215715.0,19.41,19.53,19.4,19.5,2215715.0
2021-08-03 11:30:00,19.5,19.68,19.49,19.55,1898082.0,19.5,19.68,19.49,19.55,1898082.0
2021-08-03 12:00:00,19.55,19.66,19.51,19.62,981779.0,19.55,19.66,19.51,19.62,981779.0
2021-08-03 12:30:00,19.61,19.73,19.55,19.68,1225444.0,19.61,19.73,19.55,19.68,1225444.0
2021-08-03 13:00:00,19.69,19.7,19.52,19.58,1037975.0,19.69,19.7,19.52,19.58,1037975.0
2021-08-03 13:30:00,19.57,19.7,19.54,19.67,1309820.0,19.57,19.7,19.54,19.67,1309820.0
2021-08-03 14:00:00,19.67,19.68,19.61,19.66,1033766.0,19.67,19.68,19.61,19.66,1033766.0
2021-08-03 14:30:00,19.67,19.8,19.65,19.69,1679131.0,19.67,19.8,19.65,19.69,1679131.0
2021-08-03 15:00:00,19.69,19.82,19.68,19.82,1637626.0,19.69,19.82,19.68,19.82,1637626.0
2021-08-03 15:30:00,19.82,19.96,19.79,19.96,4034038.0,19.82,19.96,19.79,19.96,4034038.0
2021-08-04 09:30:00,19.53,19.82,19.36,19.46,4982472.0,19.53,19.82,19.36,19.46,4982472.0
2021-08-04 10:00:00,19.46,19.73,19.45,19.67,2789381.0,19.46,19.73,19.45,19.67,2789381.0
2021-08-04 10:30:00,19.67,19.8,19.5,19.7,2059919.0,19.67,19.8,19.5,19.7,2059919.0
2021-08-04 11:00:00,19.7,19.96,19.67,19.84,2403123.0,19.7,19.96,19.67,19.84,2403123.0
2021-08-04 11:30:00,19.83,19.84,19.59,19.62,1744240.0,19.83,19.84,19.59,19.62,1744240.0
2021-08-04 12:00:00,19.61,19.63,19.47,19.51,1508999.0,19.61,19.63,19.47,19.51,1508999.0
2021-08-04 12:30:00,19.5,19.54,19.43,19.46,1544242.0,19.5,19.54,19.43,19.46,1544242.0
2021-08-04 13:00:00,19.45,19.5,19.4,19.41,1409813.0,19.45,19.5,19.4,19.41,1409813.0
2021-08-04 13:30:00,19.41,19.44,19.34,19.42,1433592.0,19.41,19.44,19.34,19.42,1433592.0
2021-08-04 14:00:00,19.42,19.51,19.4,19.47,2006057.0,19.42,19.51,19.4,19.47,2006057.0
2021-08-04 14:30:00,19.47,19.59,19.45,19.56,1244107.0,19.47,19.59,19.45,19.56,1244107.0
2021-08-04 15:00:00,19.57,19.57,19.45,19.48,1369816.0,19.57,19.57,19.45,19.48,1369816.0
2021-08-04 15:30:00,19.48,19.53,19.42,19.44,3159588.0,19.48,19.53,19.42,19.44,3159588.0
2021-08-05 09:30:00,19.46,20.05,19.45,20.02,5655168.0,19.46,20.05,19.45,20.02,5655168.0
2021-08-05 10:00:00,20.02,20.3,19.99,20.21,3999626.0,20.02,20.3,19.99,20.21,3999626.0
2021-08-05 10:30:00,20.21,20.49,20.2,20.46,3841593.0,20.21,20.49,20.2,20.46,3841593.0
2021-08-05 11:00:00,20.46,20.74,20.43,20.68,4159742.0,20.46,20.74,20.43,20.68,4159742.0
2021-08-05 11:30:00,20.67,20.72,20.58,20.66,2834711.0,20.67,20.72,20.58,20.66,2834711.0
2021-08-05 12:00:00,20.65,20.75,20.62,20.63,2335391.0,20.65,20.75,20.62,20.63,2335391.0
2021-08-05 12:30:00,20.62,20.68,20.58,20.64,1629168.0,20.62,20.68,20.58,20.64,1629168.0
2021-08-05 13:00:00,20.64,20.82,20.64,20.82,2701750.0,20.64,20.82,20.64,20.82,2701750.0
2021-08-05 13:30:00,20.82,20.97,20.8,20.91,2474188.0,20.82,20.97,20.8,20.91,2474188.0
2021-08-05 14:00:00,20.91,20.92,20.79,20.88,1814956.0,20.91,20.92,20.79,20.88,1814956.0
2021-08-05 14:30:00,20.87,20.91,20.78,20.79,1552469.0,20.87,20.91,20.78,20.79,1552469.0
2021-08-05 15:00:00,20.79,20.94,20.78,20.92,1719464.0,20.79,20.94,20.78,20.92,1719464.0
2021-08-05 15:30:00,20.92,20.95,20.82,20.92,4583852.0,20.92,20.95,20.82,20.92,4583852.0
2021-08-06 09:30:00,21.13,21.22,20.7,20.86,5317548.0,21.13,21.22,20.7,20.86,5317548.0
2021-08-06 10:00:00,20.86,20.95,20.69,20.81,2547964.0,20.86,20.95,20.69,20.81,2547964.0
2021-08-06 10:30:00,20.8,20.87,20.68,20.75,1835580.0,20.8,20.87,20.68,20.75,1835580.0
2021-08-06 11:00:00,20.75,20.94,20.52,20.69,4004595.0,20.75,20.94,20.52,20.69,4004595.0
2021-08-06 11:30:00,20.69,20.82,20.62,20.81,1271829.0,20.69,20.82,20.62,20.81,1271829.0
2021-08-06 12:00:00,20.81,20.94,20.77,20.9,939527.0,20.81,20.94,20.77,20.9,939527.0
2021-08-06 12:30:00,20.89,21.02,20.83,21.02,1141436.0,20.89,21.02,20.83,21.02,1141436.0
2021-08-06 13:00:00,21.01,21.12,20.99,21.06,1386294.0,21.01,21.12,20.99,21.06,1386294.0
2021-08-06 13:30:00,21.07,21.08,20.92,20.96,942064.0,21.07,21.08,20.92,20.96,942064.0
2021-08-06 14:00:00,20.96,20.99,20.89,20.91,578400.0,20.96,20.99,20.89,20.91,578400.0
2021-08-06 14:30:00,20.91,20.94,20.86,20.88,932681.0,20.91,20.94,20.86,20.88,932681.0
2021-08-06 15:00:00,20.88,20.95,20.84,20.93,730325.0,20.88,20.95,20.84,20.93,730325.0
2021-08-06 15:30:00,20.93,21.03,20.91,21.02,2973046.0,20.93,21.03,20.91,21.02,2973046.0
2021-08-09 09:30:00,20.77,20.79,20.11,20.29,7552580.0,20.77,20.79,20.11,20.29,7552580.0
2021-08-09 10:00:00,20.29,20.35,20.06,20.11,5689879.0,20.29,20.35,20.06,20.11,5689879.0
2021-08-09 10:30:00,20.1,20.33,20.09,20.29,3551223.0,20.1,20.33,20.09,20.29,3551223.0
2021-08-09 11:00:00,20.3,20.45,20.28,20.43,2289425.0,20.3,20.45,20.28,20.43,2289425.0
2021-08-09 11:30:00,20.44,20.5,20.42,20.46,1412658.0,20.44,20.5,20.42,20.46,1412658.0
2021-08-09 12:00:00,20.45,20.5,20.37,20.42,836375.0,20.45,20.5,20.37,20.42,836375.0
2021-08-09 12:30:00,20.41,20.46,20.36,20.42,841861.0,20.41,20.46,20.36,20.42,841861.0
2021-08-09 13:00:00,20.41,20.48,20.41,20.45,702927.0,20.41,20.48,20.41,20.45,702927.0
2021-08-09 13:30:00,20.45,20.54,20.45,20.45,946577.0,20.45,20.54,20.45,20.45,946577.0
2021-08-09 14:00:00,20.46,20.62,20.45,20.54,1433306.0,20.46,20.62,20.45,20.54,1433306.0
2021-08-09 14:30:00,20.54,20.62,20.53,20.6,903632.0,20.54,20.62,20.53,20.6,903632.0
2021-08-09 15:00:00,20.61,20.63,20.55,20.56,793195.0,20.61,20.63,20.55,20.56,793195.0
2021-08-09 15:30:00,20.56,20.6,20.52,20.57,2165616.0,20.56,20.6,20.52,20.57,2165616.0
2021-08-10 09:30:00,20.51,20.84,20.38,20.73,3953856.0,20.51,20.84,20.38,20.73,3953856.0
2021-08-10 10:00:00,20.73,20.95,20.67,20.88,2623136.0,20.73,20.95,20.67,20.88,2623136.0
2021-08-10 10:30:00,20.89,21.1,20.83,21.09,2785275.0,20.89,21.1,20.83,21.09,2785275.0
2021-08-10 11:00:00,21.09,21.2,21.05,21.19,2021471.0,21.09,21.2,21.05,21.19,2021471.0
2021-08-10 11:30:00,21.19,21.19,21.07,21.1,1240750.0,21.19,21.19,21.07,21.1,1240750.0
2021-08-10 12:00:00,21.1,21.13,20.98,21.02,1214216.0,21.1,21.13,20.98,21.02,1214216.0
2021-08-10 12:30:00,21.03,21.08,21.01,21.05,869324.0,21.03,21.08,21.01,21.05,869324.0
2021-08-10 13:00:00,21.05,21.28,21.03,21.26,1641901.0,21.05,21.28,21.03,21.26,1641901.0
2021-08-10 13:30:00,21.26,21.4,21.22,21.29,3150483.0,21.26,21.4,21.22,21.29,3150483.0
2021-08-10 14:00:00,21.29,21.33,21.18,21.23,1028810.0,21.29,21.33,21.18,21.23,1028810.0
2021-08-10 14:30:00,21.23,21.33,21.22,21.29,1010588.0,21.23,21.33,21.22,21.29,1010588.0
2021-08-10 15:00:00,21.3,21.31,21.18,21.2,1077031.0,21.3,21.31,21.18,21.2,1077031.0
2021-08-10 15:30:00,21.2,21.21,20.91,20.94,6003095.0,21.2,21.21,20.91,20.94,6003095.0
2021-08-11 09:30:00,20.63,21.33,20.48,21.3,8428861.0,20.63,21.33,20.48,21.3,8428861.0
2021-08-11 10:00:00,21.31,21.49,21.0,21.0,7663329.0,21.31,21.49,21.0,21.0,7663329.0
2021-08-11 10:30:00,21.0,21.01,20.75,20.94,3961357.0,21.0,21.01,20.75,20.94,3961357.0
2021-08-11 11:00:00,20.94,20.98,20.78,20.89,1981170.0,20.94,20.98,20.78,20.89,1981170.0
2021-08-11 11:30:00,20.89,20.92,20.81,20.87,1144967.0,20.89,20.92,20.81,20.87,1144967.0
2021-08-11 12:00:00,20.88,20.94,20.84,20.91,1480675.0,20.88,20.94,20.84,20.91,1480675.0
2021-08-11 12:30:00,20.92,21.03,20.91,21.0,1291761.0,20.92,21.03,20.91,21.0,1291761.0
2021-08-11 13:00:00,21.0,21.13,20.96,21.07,1711545.0,21.0,21.13,20.96,21.07,1711545.0
2021-08-11 13:30:00,21.08,21.2,21.07,21.12,1393465.0,21.08,21.2,21.07,21.12,1393465.0
2021-08-11 14:00:00,21.12,21.17,21.08,21.15,840920.0,21.12,21.17,21.08,21.15,840920.0
2021-08-11 14:30:00,21.14,21.2,21.1,21.2,971678.0,21.14,21.2,21.1,21.2,971678.0
2021-08-11 15:00:00,21.2,21.33,21.18,21.19,2390162.0,21.2,21.33,21.18,21.19,2390162.0
2021-08-11 15:30:00,21.19,21.23,21.11,21.23,2781198.0,21.19,21.23,21.11,21.23,2781198.0
2021-08-12 09:30:00,21.03,21.11,20.63,20.7,3946232.0,21.03,21.11,20.63,20.7,3946232.0
2021-08-12 10:00:00,20.71,20.78,20.54,20.6,2456992.0,20.71,20.78,20.54,20.6,2456992.0
2021-08-12 10:30:00,20.6,20.61,20.41,20.56,4231031.0,20.6,20.61,20.41,20.56,4231031.0
2021-08-12 11:00:00,20.55,20.6,20.36,20.58,2286523.0,20.55,20.6,20.36,20.58,2286523.0
2021-08-12 11:30:00,20.59,20.64,20.53,20.63,1373107.0,20.59,20.64,20.53,20.63,1373107.0
2021-08-12 12:00:00,20.63,20.68,20.54,20.56,1148981.0,20.63,20.68,20.54,20.56,1148981.0
2021-08-12 12:30:00,20.56,20.58,20.47,20.51,944771.0,20.56,20.58,20.47,20.51,944771.0
2021-08-12 13:00:00,20.51,20.52,20.37,20.38,1461606.0,20.51,20.52,20.37,20.38,1461606.0
2021-08-12 13:30:00,20.38,20.48,20.34,20.43,1706943.0,20.38,20.48,20.34,20.43,1706943.0
2021-08-12 14:00:00,20.42,20.47,20.37,20.4,1363966.0,20.42,20.47,20.37,20.4,1363966.0
2021-08-12 14:30:00,20.41,20.43,20.35,20.42,1186974.0,20.41,20.43,20.35,20.42,1186974.0
2021-08-12 15:00:00,20.41,20.45,20.3,20.32,2234241.0,20.41,20.45,20.3,20.32,2234241.0
2021-08-12 15:30:00,20.32,20.44,20.31,20.44,3465763.0,20.32,20.44,20.31,20.44,3465763.0
2021-08-13 09:30:00,20.37,20.55,20.15,20.21,3455422.0,20.37,20.55,20.15,20.21,3455422.0
2021-08-13 10:00:00,20.2,20.26,20.12,20.13,2077309.0,20.2,20.26,20.12,20.13,2077309.0
2021-08-13 10:30:00,20.14,20.18,20.04,20.1,2003759.0,20.14,20.18,20.04,20.1,2003759.0
2021-08-13 11:00:00,20.1,20.14,20.02,20.05,1616851.0,20.1,20.14,20.02,20.05,1616851.0
2021-08-13 11:30:00,20.05,20.18,20.05,20.13,1750154.0,20.05,20.18,20.05,20.13,1750154.0
2021-08-13 12:00:00,20.13,20.22,20.12,20.17,1430425.0,20.13,20.22,20.12,20.17,1430425.0
2021-08-13 12:30:00,20.17,20.21,20.14,20.17,955836.0,20.17,20.21,20.14,20.17,955836.0
2021-08-13 13:00:00,20.18,20.26,20.16,20.22,1028139.0,20.18,20.26,20.16,20.22,1028139.0
2021-08-13 13:30:00,20.21,20.24,20.09,20.12,1058805.0,20.21,20.24,20.09,20.12,1058805.0
2021-08-13 14:00:00,20.12,20.12,19.95,19.96,2379665.0,20.12,20.12,19.95,19.96,2379665.0
2021-08-13 14:30:00,19.96,19.99,19.8,19.81,3807590.0,19.96,19.99,19.8,19.81,3807590.0
2021-08-13 15:00:00,19.81,19.89,19.8,19.83,2191678.0,19.81,19.89,19.8,19.83,2191678.0
2021-08-13 15:30:00,19.82,19.85,19.75,19.84,4592938.0,19.82,19.85,19.75,19.84,4592938.0
2021-08-16 09:30:00,19.68,19.71,19.34,19.41,4791488.0,19.68,19.71,19.34,19.41,4791488.0
2021-08-16 10:00:00,19.4,20.02,19.35,19.63,6183615.0,19.4,20.02,19.35,19.63,6183615.0
2021-08-16 10:30:00,19.63,19.89,19.57,19.76,2382021.0,19.63,19.89,19.57,19.76,2382021.0
2021-08-16 11:00:00,19.76,19.83,19.69,19.8,1231035.0,19.76,19.83,19.69,19.8,1231035.0
2021-08-16 11:30:00,19.79,19.88,19.79,19.81,1105714.0,19.79,19.88,19.79,19.81,1105714.0
2021-08-16 12:00:00,19.8,19.81,19.73,19.75,943916.0,19.8,19.81,19.73,19.75,943916.0
2021-08-16 12:30:00,19.74,19.81,19.71,19.8,770703.0,19.74,19.81,19.71,19.8,770703.0
2021-08-16 13:00:00,19.8,19.89,19.78,19.88,818242.0,19.8,19.89,19.78,19.88,818242.0
2021-08-16 13:30:00,19.88,19.95,19.87,19.94,647915.0,19.88,19.95,19.87,19.94,647915.0
2021-08-16 14:00:00,19.93,19.98,19.84,19.85,1013937.0,19.93,19.98,19.84,19.85,1013937.0
2021-08-16 14:30:00,19.85,19.9,19.82,19.84,728077.0,19.85,19.9,19.82,19.84,728077.0
2021-08-16 15:00:00,19.84,19.85,19.79,19.8,683575.0,19.84,19.85,19.79,19.8,683575.0
2021-08-16 15:30:00,19.8,19.82,19.72,19.76,1552713.0,19.8,19.82,19.72,19.76,1552713.0
2021-08-17 09:30:00,19.37,19.53,19.23,19.3,3804226.0,19.37,19.53,19.23,19.3,3804226.0
2021-08-17 10:00:00,19.3,19.61,19.25,19.54,2112053.0,19.3,19.61,19.25,19.54,2112053.0
2021-08-17 10:30:00,19.55,19.57,19.35,19.36,1518638.0,19.55,19.57,19.35,19.36,1518638.0
2021-08-17 11:00:00,19.36,19.4,19.29,19.31,1794646.0,19.36,19.4,19.29,19.31,1794646.0
2021-08-17 11:30:00,19.3,19.37,19.29,19.31,852909.0,19.3,19.37,19.29,19.31,852909.0
2021-08-17 12:00:00,19.31,19.39,19.28,19.3,859094.0,19.31,19.39,19.28,19.3,859094.0
2021-08-17 12:30:00,19.29,19.3,19.09,19.11,2120398.0,19.29,19.3,19.09,19.11,2120398.0
2021-08-17 13:00:00,19.11,19.27,19.1,19.22,1253552.0,19.11,19.27,19.1,19.22,1253552.0
2021-08-17 13:30:00,19.22,19.23,19.09,19.22,1264141.0,19.22,19.23,19.09,19.22,1264141.0
2021-08-17 14:00:00,19.21,19.26,19.2,19.23,859716.0,19.21,19.26,19.2,19.23,859716.0
2021-08-17 14:30:00,19.22,19.37,19.19,19.36,754581.0,19.22,19.37,19.19,19.36,754581.0
2021-08-17 15:00:00,19.35,19.38,19.28,19.34,1109343.0,19.35,19.38,19.28,19.34,1109343.0
2021-08-17 15:30:00,19.34,19.37,19.27,19.34,2086409.0,19.34,19.37,19.27,19.34,2086409.0
2021-08-18 09:30:00,19.34,19.45,19.04,19.24,3359122.0,19.34,19.45,19.04,19.24,3359122.0
2021-08-18 10:00:00,19.24,19.29,19.12,19.2,1835422.0,19.24,19.29,19.12,19.2,1835422.0
2021-08-18 10:30:00,19.2,19.58,19.14,19.5,2140492.0,19.2,19.58,19.14,19.5,2140492.0
2021-08-18 11:00:00,19.5,19.65,19.47,19.6,1645437.0,19.5,19.65,19.47,19.6,1645437.0
2021-08-18 11:30:00,19.6,19.61,19.49,19.57,1540595.0,19.6,19.61,19.49,19.57,1540595.0
2021-08-18 12:00:00,19.56,19.58,19.45,19.49,1129748.0,19.56,19.58,19.45,19.49,1129748.0
2021-08-18 12:30:00,19.49,19.58,19.46,19.56,722452.0,19.49,19.58,19.46,19.56,722452.0
2021-08-18 13:00:00,19.57,19.62,19.51,19.6,796028.0,19.57,19.62,19.51,19.6,796028.0
2021-08-18 13:30:00,19.61,19.66,19.57,19.59,835499.0,19.61,19.66,19.57,19.59,835499.0
2021-08-18 14:00:00,19.59,19.64,19.42,19.53,1273380.0,19.59,19.64,19.42,19.53,1273380.0
2021-08-18 14:30:00,19.53,19.57,19.48,19.52,715511.0,19.53,19.57,19.48,19.52,715511.0
2021-08-18 15:00:00,19.51,19.52,19.33,19.35,1087995.0,19.51,19.52,19.33,19.35,1087995.0
2021-08-18 15:30:00,19.34,19.38,19.14,19.15,3971303.0,19.34,19.38,19.14,19.15,3971303.0
2021-08-19 09:30:00,19.06,19.2,18.86,18.9,4267519.0,19.06,19.2,18.86,18.9,4267519.0
2021-08-19 10:00:00,18.9,19.01,18.74,18.76,2972344.0,18.9,19.01,18.74,18.76,2972344.0
2021-08-19 10:30:00,18.76,18.76,18.4,18.58,8083652.0,18.76,18.76,18.4,18.58,8083652.0
2021-08-19 11:00:00,18.57,18.58,18.38,18.39,3035445.0,18.57,18.58,18.38,18.39,3035445.0
2021-08-19 11:30:00,18.4,18.66,18.39,18.64,2301537.0,18.4,18.66,18.39,18.64,2301537.0
2021-08-19 12:00:00,18.64,18.73,18.56,18.71,1231976.0,18.64,18.73,18.56,18.71,1231976.0
2021-08-19 12:30:00,18.71,18.78,18.63,18.77,1319124.0,18.71,18.78,18.63,18.77,1319124.0
2021-08-19 13:00:00,18.76,18.77,18.66,18.68,945604.0,18.76,18.77,18.66,18.68,945604.0
2021-08-19 13:30:00,18.67,18.7,18.59,18.6,851966.0,18.67,18.7,18.59,18.6,851966.0
2021-08-19 14:00:00,18.59,18.65,18.53,18.54,1059915.0,18.59,18.65,18.53,18.54,1059915.0
2021-08-19 14:30:00,18.54,18.65,18.49,18.6,1258418.0,18.54,18.65,18.49,18.6,1258418.0
2021-08-19 15:00:00,18.6,18.74,18.59,18.73,1210668.0,18.6,18.74,18.59,18.73,1210668.0
2021-08-19 15:30:00,18.74,18.76,18.65,18.73,3089690.0,18.74,18.76,18.65,18.73,3089690.0
2021-08-20 09:30:00,18.67,18.86,18.36,18.43,4571650.0,18.67,18.86,18.36,18.43,4571650.0
2021-08-20 10:00:00,18.43,18.51,18.38,18.45,2599137.0,18.43,18.51,18.38,18.45,2599137.0
2021-08-20 10:30:00,18.45,18.58,18.39,18.5,1663410.0,18.45,18.58,18.39,18.5,1663410.0
2021-08-20 11:00:00,18.49,18.61,18.46,18.52,1245719.0,18.49,18.61,18.46,18.52,1245719.0
2021-08-20 11:30:00,18.51,18.57,18.39,18.46,1776482.0,18.51,18.57,18.39,18.46,1776482.0
2021-08-20 12:00:00,18.46,18.5,18.42,18.48,1345519.0,18.46,18.5,18.42,18.48,1345519.0
2021-08-20 12:30:00,18.49,18.49,18.42,18.43,959016.0,18.49,18.49,18.42,18.43,959016.0
2021-08-20 13:00:00,18.43,18.5,18.42,18.47,1176354.0,18.43,18.5,18.42,18.47,1176354.0
2021-08-20 13:30:00,18.47,18.49,18.29,18.3,2063635.0,18.47,18.49,18.29,18.3,2063635.0
2021-08-20 14:00:00,18.31,18.41,18.3,18.39,1600537.0,18.31,18.41,18.3,18.39,1600537.0
2021-08-20 14:30:00,18.39,18.47,18.38,18.46,1026334.0,18.39,18.47,18.38,18.46,1026334.0
2021-08-20 15:00:00,18.45,18.48,18.39,18.44,1197307.0,18.45,18.48,18.39,18.44,1197307.0
2021-08-20 15:30:00,18.44,18.5,18.42,18.5,3713396.0,18.44,18.5,18.42,18.5,3713396.0
2021-08-23 09:30:00,18.88,19.32,18.81,19.2,5628866.0,18.88,19.32,18.81,19.2,5628866.0
2021-08-23 10:00:00,19.19,19.25,18.97,18.98,3091818.0,19.19,19.25,18.97,18.98,3091818.0
2021-08-23 10:30:00,18.98,19.04,18.9,19.03,1380503.0,18.98,19.04,18.9,19.03,1380503.0
2021-08-23 11:00:00,19.02,19.03,18.93,18.96,952613.0,19.02,19.03,18.93,18.96,952613.0
2021-08-23 11:30:00,18.96,19.0,18.91,18.98,1018699.0,18.96,19.0,18.91,18.98,1018699.0
2021-08-23 12:00:00,18.99,19.05,18.91,18.95,982165.0,18.99,19.05,18.91,18.95,982165.0
2021-08-23 12:30:00,18.95,19.02,18.94,19.02,529725.0,18.95,19.02,18.94,19.02,529725.0
2021-08-23 13:00:00,19.02,19.14,18.99,19.14,892269.0,19.02,19.14,18.99,19.14,892269.0
2021-08-23 13:30:00,19.13,19.15,18.99,19.03,1145999.0,19.13,19.15,18.99,19.03,1145999.0
2021-08-23 14:00:00,19.04,19.1,19.02,19.08,677856.0,19.04,19.1,19.02,19.08,677856.0
2021-08-23 14:30:00,19.08,19.14,19.07,19.11,804907.0,19.08,19.14,19.07,19.11,804907.0
2021-08-23 15:00:00,19.1,19.11,19.02,19.08,727127.0,19.1,19.11,19.02,19.08,727127.0
2021-08-23 15:30:00,19.09,19.14,19.07,19.12,2730473.0,19.09,19.14,19.07,19.12,2730473.0
2021-08-24 09:30:00,19.41,20.02,19.39,19.97,7394864.0,19.41,20.02,19.39,19.97,7394864.0
2021-08-24 10:00:00,19.96,19.97,19.78,19.82,3128469.0,19.96,19.97,19.78,19.82,3128469.0
2021-08-24 10:30:00,19.83,19.89,19.74,19.85,1852751.0,19.83,19.89,19.74,19.85,1852751.0
2021-08-24 11:00:00,19.85,19.88,19.76,19.8,1323553.0,19.85,19.88,19.76,19.8,1323553.0
2021-08-24 11:30:00,19.8,19.8,19.65,19.69,1989998.0,19.8,19.8,19.65,19.69,1989998.0
2021-08-24 12:00:00,19.69,19.7,19.62,19.66,1281261.0,19.69,19.7,19.62,19.66,1281261.0
2021-08-24 12:30:00,19.66,19.79,19.65,19.77,1487908.0,19.66,19.79,19.65,19.77,1487908.0
2021-08-24 13:00:00,19.77,19.87,19.71,19.81,1310129.0,19.77,19.87,19.71,19.81,1310129.0
2021-08-24 13:30:00,19.81,19.9,19.78,19.87,1105086.0,19.81,19.9,19.78,19.87,1105086.0
2021-08-24 14:00:00,19.88,19.92,19.8,19.87,1180745.0,19.88,19.92,19.8,19.87,1180745.0
2021-08-24 14:30:00,19.86,19.92,19.82,19.88,1082299.0,19.86,19.92,19.82,19.88,1082299.0
2021-08-24 15:00:00,19.88,19.9,19.82,19.82,1132795.0,19.88,19.9,19.82,19.82,1132795.0
2021-08-24 15:30:00,19.82,19.85,19.8,19.83,3037119.0,19.82,19.85,19.8,19.83,3037119.0
2021-08-25 09:30:00,19.77,20.1,19.41,20.05,5393377.0,19.77,20.1,19.41,20.05,5393377.0
2021-08-25 10:00:00,20.04,20.13,19.82,19.99,3053949.0,20.04,20.13,19.82,19.99,3053949.0
2021-08-25 10:30:00,19.99,20.06,19.95,20.02,1231936.0,19.99,20.06,19.95,20.02,1231936.0
2021-08-25 11:00:00,20.03,20.09,19.96,20.09,1206112.0,20.03,20.09,19.96,20.09,1206112.0
2021-08-25 11:30:00,20.09,20.15,20.03,20.14,962217.0,20.09,20.15,20.03,20.14,962217.0
2021-08-25 12:00:00,20.14,20.24,20.13,20.17,1981953.0,20.14,20.24,20.13,20.17,1981953.0
2021-08-25 12:30:00,20.17,20.18,20.08,20.1,1129334.0,20.17,20.18,20.08,20.1,1129334.0
2021-08-25 13:00:00,20.09,20.15,20.07,20.14,934480.0,20.09,20.15,20.07,20.14,934480.0
2021-08-25 13:30:00,20.14,20.17,20.05,20.08,625296.0,20.14,20.17,20.05,20.08,625296.0
2021-08-25 14:00:00,20.07,20.21,20.07,20.15,1381704.0,20.07,20.21,20.07,20.15,1381704.0
2021-08-25 14:30:00,20.16,20.16,20.01,20.07,1279827.0,20.16,20.16,20.01,20.07,1279827.0
2021-08-25 15:00:00,20.07,20.08,19.97,20.05,1899556.0,20.07,20.08,19.97,20.05,1899556.0
2021-08-25 15:30:00,20.05,20.18,20.05,20.15,3261137.0,20.05,20.18,20.05,20.15,3261137.0
2021-08-26 09:30:00,20.01,20.38,19.85,20.34,4123744.0,20.01,20.38,19.85,20.34,4123744.0
2021-08-26 10:00:00,20.34,20.44,20.23,20.34,2400374.0,20.34,20.44,20.23,20.34,2400374.0
2021-08-26 10:30:00,20.35,20.41,20.0,20.04,1889372.0,20.35,20.41,20.0,20.04,1889372.0
2021-08-26 11:00:00,20.04,20.13,19.94,20.08,1500444.0,20.04,20.13,19.94,20.08,1500444.0
2021-08-26 11:30:00,20.09,20.11,20.01,20.05,725109.0,20.09,20.11,20.01,20.05,725109.0
2021-08-26 12:00:00,20.05,20.1,20.0,20.05,653169.0,20.05,20.1,20.0,20.05,653169.0
2021-08-26 12:30:00,20.05,20.11,19.97,19.98,910061.0,20.05,20.11,19.97,19.98,910061.0
2021-08-26 13:00:00,19.99,19.99,19.87,19.9,887410.0,19.99,19.99,19.87,19.9,887410.0
2021-08-26 13:30:00,19.91,19.94,19.89,19.92,690540.0,19.91,19.94,19.89,19.92,690540.0
2021-08-26 14:00:00,19.92,19.92,19.77,19.82,1190113.0,19.92,19.92,19.77,19.82,1190113.0
2021-08-26 14:30:00,19.82,19.82,19.65,19.66,1287068.0,19.82,19.82,19.65,19.66,1287068.0
2021-08-26 15:00:00,19.66,19.77,19.58,19.77,1543209.0,19.66,19.77,19.58,19.77,1543209.0
2021-08-26 15:30:00,19.77,19.92,19.76,19.9,2699047.0,19.77,19.92,19.76,19.9,2699047.0
2021-08-27 09:30:00,19.99,20.24,19.88,20.05,2752799.0,19.99,20.24,19.88,20.05,2752799.0
2021-08-27 10:00:00,20.05,20.21,20.0,20.19,2005616.0,20.05,20.21,20.0,20.19,2005616.0
2021-08-27 10:30:00,20.2,20.31,20.18,20.3,1534427.0,20.2,20.31,20.18,20.3,1534427.0
2021-08-27 11:00:00,20.3,20.34,20.23,20.23,1680203.0,20.3,20.34,20.23,20.23,1680203.0
2021-08-27 11:30:00,20.24,20.34,20.23,20.32,1036781.0,20.24,20.34,20.23,20.32,1036781.0
2021-08-27 12:00:00,20.33,20.43,20.32,20.38,2134358.0,20.33,20.43,20.32,20.38,2134358.0
2021-08-27 12:30:00,20.38,20.41,20.34,20.35,986771.0,20.38,20.41,20.34,20.35,986771.0
2021-08-27 13:00:00,20.35,20.4,20.28,20.36,1482498.0,20.35,20.4,20.28,20.36,1482498.0
2021-08-27 13:30:00,20.36,20.4,20.34,20.38,788150.0,20.36,20.4,20.34,20.38,788150.0
2021-08-27 14:00:00,20.38,20.4,20.27,20.3,796943.0,20.38,20.4,20.27,20.3,796943.0
2021-08-27 14:30:00,20.3,20.33,20.24,20.3,712761.0,20.3,20.33,20.24,20.3,712761.0
2021-08-27 15:00:00,20.29,20.33,20.19,20.22,1145469.0,20.29,20.33,20.19,20.22,1145469.0
2021-08-27 15:30:00,20.21,20.24,20.17,20.21,2575645.0,20.21,20.24,20.17,20.21,2575645.0
2021-08-30 09:30:00,20.29,20.3,19.68,19.84,3561440.0,20.29,20.3,19.68,19.84,3561440.0
2021-08-30 10:00:00,19.84,19.86,19.61,19.64,2330031.0,19.84,19.86,19.61,19.64,2330031.0
2021-08-30 10:30:00,19.64,19.75,19.57,19.73,1965996.0,19.64,19.75,19.57,19.73,1965996.0
2021-08-30 11:00:00,19.73,19.77,19.6,19.62,1507114.0,19.73,19.77,19.6,19.62,1507114.0
2021-08-30 11:30:00,19.62,19.65,19.48,19.64,2639919.0,19.62,19.65,19.48,19.64,2639919.0
2021-08-30 12:00:00,19.63,19.72,19.6,19.6,1212084.0,19.63,19.72,19.6,19.6,1212084.0
2021-08-30 12:30:00,19.6,19.66,19.58,19.6,1138814.0,19.6,19.66,19.58,19.6,1138814.0
2021-08-30 13:00:00,19.59,19.64,19.52,19.55,1231347.0,19.59,19.64,19.52,19.55,1231347.0
2021-08-30 13:30:00,19.55,19.61,19.53,19.58,717762.0,19.55,19.61,19.53,19.58,717762.0
2021-08-30 14:00:00,19.58,19.59,19.52,19.57,649230.0,19.58,19.59,19.52,19.57,649230.0
2021-08-30 14:30:00,19.57,19.66,19.55,19.62,858246.0,19.57,19.66,19.55,19.62,858246.0
2021-08-30 15:00:00,19.62,19.67,19.53,19.55,1117100.0,19.62,19.67,19.53,19.55,1117100.0
2021-08-30 15:30:00,19.54,19.56,19.47,19.51,2861516.0,19.54,19.56,19.47,19.51,2861516.0
2021-08-31 09:30:00,19.47,19.8,19.36,19.51,4183485.0,19.47,19.8,19.36,19.51,4183485.0
2021-08-31 10:00:00,19.51,19.76,19.5,19.67,1819648.0,19.51,19.76,19.5,19.67,1819648.0
2021-08-31 10:30:00,19.67,19.78,19.6,19.64,1668070.0,19.67,19.78,19.6,19.64,1668070.0
2021-08-31 11:00:00,19.64,19.8,19.61,19.79,1477857.0,19.64,19.8,19.61,19.79,1477857.0
2021-08-31 11:30:00,19.79,19.91,19.75,19.84,1957592.0,19.79,19.91,19.75,19.84,1957592.0
2021-08-31 12:00:00,19.84,19.91,19.81,19.9,1084348.0,19.84,19.91,19.81,19.9,1084348.0
2021-08-31 12:30:00,19.9,20.02,19.86,19.98,1475988.0,19.9,20.02,19.86,19.98,1475988.0
2021-08-31 13:00:00,19.97,20.0,19.88,19.95,1148947.0,19.97,20.0,19.88,19.95,1148947.0
2021-08-31 13:30:00,19.95,20.01,19.92,19.99,922233.0,19.95,20.01,19.92,19.99,922233.0
2021-08-31 14:00:00,19.99,20.01,19.92,19.94,1121905.0,19.99,20.01,19.92,19.94,1121905.0
2021-08-31 14:30:00,19.95,19.98,19.9,19.94,669357.0,19.95,19.98,19.9,19.94,669357.0
2021-08-31 15:00:00,19.94,19.95,19.83,19.84,992271.0,19.94,19.95,19.83,19.84,992271.0
2021-08-31 15:30:00,19.84,19.96,19.79,19.94,2916261.0,19.84,19.96,19.79,19.94,2916261.0
2021-09-01 09:30:00,20.0,20.1,19.69,19.75,2868242.0,20.0,20.1,19.69,19.75,2868242.0
2021-09-01 10:00:00,19.76,19.87,19.67,19.82,2114308.0,19.76,19.87,19.67,19.82,2114308.0
2021-09-01 10:30:00,19.83,19.95,19.78,19.95,1388839.0,19.83,19.95,19.78,19.95,1388839.0
2021-09-01 11:00:00,19.94,19.99,19.85,19.89,1500699.0,19.94,19.99,19.85,19.89,1500699.0
2021-09-01 11:30:00,19.9,19.91,19.79,19.8,1213718.0,19.9,19.91,19.79,19.8,1213718.0
2021-09-01 12:00:00,19.8,19.85,19.73,19.85,1020550.0,19.8,19.85,19.73,19.85,1020550.0
2021-09-01 12:30:00,19.85,19.85,19.72,19.78,880570.0,19.85,19.85,19.72,19.78,880570.0
2021-09-01 13:00:00,19.77,19.78,19.64,19.66,1015448.0,19.77,19.78,19.64,19.66,1015448.0
2021-09-01 13:30:00,19.67,19.73,19.62,19.64,969279.0,19.67,19.73,19.62,19.64,969279.0
2021-09-01 14:00:00,19.64,19.64,19.56,19.59,1177632.0,19.64,19.64,19.56,19.59,1177632.0
2021-09-01 14:30:00,19.59,19.62,19.53,19.59,814313.0,19.59,19.62,19.53,19.59,814313.0
2021-09-01 15:00:00,19.59,19.66,19.58,19.63,740294.0,19.59,19.66,19.58,19.63,740294.0
2021-09-01 15:30:00,19.63,19.66,19.6,19.64,1837240.0,19.63,19.66,19.6,19.64,1837240.0
2021-09-02 09:30:00,19.73,19.8,19.47,19.57,3546851.0,19.73,19.8,19.47,19.57,3546851.0
2021-09-02 10:00:00,19.57,19.74,19.56,19.69,2146930.0,19.57,19.74,19.56,19.69,2146930.0
2021-09-02 10:30:00,19.69,19.85,19.65,19.79,1760393.0,19.69,19.85,19.65,19.79,1760393.0
2021-09-02 11:00:00,19.78,19.92,19.78,19.86,1923324.0,19.78,19.92,19.78,19.86,1923324.0
2021-09-02 11:30:00,19.86,19.97,19.81,19.94,1409828.0,19.86,19.97,19.81,19.94,1409828.0
2021-09-02 12:00:00,19.93,19.94,19.86,19.9,768834.0,19.93,19.94,19.86,19.9,768834.0
2021-09-02 12:30:00,19.89,19.98,19.87,19.96,1059421.0,19.89,19.98,19.87,19.96,1059421.0
2021-09-02 13:00:00,19.96,19.96,19.8,19.81,974883.0,19.96,19.96,19.8,19.81,974883.0
2021-09-02 13:30:00,19.8,19.9,19.78,19.82,972215.0,19.8,19.9,19.78,19.82,972215.0
2021-09-02 14:00:00,19.82,19.84,19.72,19.76,903174.0,19.82,19.84,19.72,19.76,903174.0
2021-09-02 14:30:00,19.76,19.84,19.75,19.82,534606.0,19.76,19.84,19.75,19.82,534606.0
2021-09-02 15:00:00,19.82,19.86,19.75,19.78,961240.0,19.82,19.86,19.75,19.78,961240.0
2021-09-02 15:30:00,19.79,19.79,19.7,19.77,1560622.0,19.79,19.79,19.7,19.77,1560622.0
2021-09-03 09:30:00,19.69,19.93,19.58,19.79,2361018.0,19.69,19.93,19.58,19.79,2361018.0
2021-09-03 10:00:00,19.79,19.84,19.63,19.76,1836066.0,19.79,19.84,19.63,19.76,1836066.0
2021-09-03 10:30:00,19.76,19.77,19.63,19.69,1136247.0,19.76,19.77,19.63,19.69,1136247.0
2021-09-03 11:00:00,19.69,19.71,19.46,19.48,2830737.0,19.69,19.71,19.46,19.48,2830737.0
2021-09-03 11:30:00,19.49,19.51,19.42,19.43,1672299.0,19.49,19.51,19.42,19.43,1672299.0
2021-09-03 12:00:00,19.43,19.43,19.33,19.39,1403424.0,19.43,19.43,19.33,19.39,1403424.0
2021-09-03 12:30:00,19.39,19.41,19.32,19.37,764091.0,19.39,19.41,19.32,19.37,764091.0
2021-09-03 13:00:00,19.37,19.47,19.35,19.39,764320.0,19.37,19.47,19.35,19.39,764320.0
2021-09-03 13:30:00,19.39,19.48,19.39,19.46,781167.0,19.39,19.48,19.39,19.46,781167.0
2021-09-03 14:00:00,19.46,19.49,19.42,19.44,1021602.0,19.46,19.49,19.42,19.44,1021602.0
2021-09-03 14:30:00,19.44,19.45,19.38,19.39,589554.0,19.44,19.45,19.38,19.39,589554.0
2021-09-03 15:00:00,19.4,19.47,19.39,19.41,682627.0,19.4,19.47,19.39,19.41,682627.0
2021-09-03 15:30:00,19.41,19.43,19.35,19.37,2186260.0,19.41,19.43,19.35,19.37,2186260.0
2021-09-07 09:30:00,19.36,19.58,19.21,19.38,3251491.0,19.36,19.58,19.21,19.38,3251491.0
2021-09-07 10:00:00,19.38,19.55,19.37,19.42,1813626.0,19.38,19.55,19.37,19.42,1813626.0
2021-09-07 10:30:00,19.42,19.44,19.33,19.38,1162696.0,19.42,19.44,19.33,19.38,1162696.0
2021-09-07 11:00:00,19.37,19.4,19.26,19.36,1287223.0,19.37,19.4,19.26,19.36,1287223.0
2021-09-07 11:30:00,19.36,19.45,19.34,19.39,711601.0,19.36,19.45,19.34,19.39,711601.0
2021-09-07 12:00:00,19.39,19.44,19.35,19.4,751798.0,19.39,19.44,19.35,19.4,751798.0
2021-09-07 12:30:00,19.39,19.47,19.39,19.45,617178.0,19.39,19.47,19.39,19.45,617178.0
2021-09-07 13:00:00,19.46,19.48,19.42,19.46,548520.0,19.46,19.48,19.42,19.46,548520.0
2021-09-07 13:30:00,19.46,19.54,19.45,19.48,984212.0,19.46,19.54,19.45,19.48,984212.0
2021-09-07 14:00:00,19.48,19.5,19.43,19.48,584126.0,19.48,19.5,19.43,19.48,584126.0
2021-09-07 14:30:00,19.48,19.59,19.47,19.56,942821.0,19.48,19.59,19.47,19.56,942821.0
2021-09-07 15:00:00,19.57,19.65,19.56,19.63,968765.0,19.57,19.65,19.56,19.63,968765.0
2021-09-07 15:30:00,19.63,19.65,19.51,19.54,2548590.0,19.63,19.65,19.51,19.54,2548590.0
2021-09-08 09:30:00,19.53,19.79,19.43,19.73,3374214.0,19.53,19.79,19.43,19.73,3374214.0
2021-09-08 10:00:00,19.73,19.8,19.43,19.44,2089417.0,19.73,19.8,19.43,19.44,2089417.0
2021-09-08 10:30:00,19.45,19.47,19.16,19.2,3097933.0,19.45,19.47,19.16,19.2,3097933.0
2021-09-08 11:00:00,19.19,19.3,19.18,19.2,1589844.0,19.19,19.3,19.18,19.2,1589844.0
2021-09-08 11:30:00,19.2,19.26,19.11,19.13,1375357.0,19.2,19.26,19.11,19.13,1375357.0
2021-09-08 12:00:00,19.13,19.25,19.1,19.25,959343.0,19.13,19.25,19.1,19.25,959343.0
2021-09-08 12:30:00,19.25,19.27,19.2,19.23,590162.0,19.25,19.27,19.2,19.23,590162.0
2021-09-08 13:00:00,19.24,19.3,19.22,19.29,715744.0,19.24,19.3,19.22,19.29,715744.0
2021-09-08 13:30:00,19.28,19.28,19.2,19.21,646689.0,19.28,19.28,19.2,19.21,646689.0
2021-09-08 14:00:00,19.21,19.27,19.14,19.16,853494.0,19.21,19.27,19.14,19.16,853494.0
2021-09-08 14:30:00,19.16,19.2,19.14,19.16,529844.0,19.16,19.2,19.14,19.16,529844.0
2021-09-08 15:00:00,19.16,19.22,19.14,19.16,676852.0,19.16,19.22,19.14,19.16,676852.0
2021-09-08 15:30:00,19.16,19.16,19.05,19.13,2598987.0,19.16,19.16,19.05,19.13,2598987.0
2021-09-09 09:30:00,19.1,19.82,19.01,19.75,8101308.0,19.1,19.82,19.01,19.75,8101308.0
2021-09-09 10:00:00,19.76,20.14,19.67,20.13,8485254.0,19.76,20.14,19.67,20.13,8485254.0
2021-09-09 10:30:00,20.13,20.37,20.04,20.3,7505482.0,20.13,20.37,20.04,20.3,7505482.0
2021-09-09 11:00:00,20.29,20.61,20.28,20.29,8723358.0,20.29,20.61,20.28,20.29,8723358.0
2021-09-09 11:30:00,20.28,20.35,20.18,20.32,4057792.0,20.28,20.35,20.18,20.32,4057792.0
2021-09-09 12:00:00,20.32,20.38,20.18,20.36,2548230.0,20.32,20.38,20.18,20.36,2548230.0
2021-09-09 12:30:00,20.35,20.41,20.29,20.33,2167406.0,20.35,20.41,20.29,20.33,2167406.0
2021-09-09 13:00:00,20.33,20.41,20.21,20.32,2176453.0,20.33,20.41,20.21,20.32,2176453.0
2021-09-09 13:30:00,20.32,20.32,20.17,20.21,2135496.0,20.32,20.32,20.17,20.21,2135496.0
2021-09-09 14:00:00,20.22,20.24,20.1,20.16,2061803.0,20.22,20.24,20.1,20.16,2061803.0
2021-09-09 14:30:00,20.15,20.18,20.07,20.07,1310755.0,20.15,20.18,20.07,20.07,1310755.0
2021-09-09 15:00:00,20.07,20.12,20.0,20.09,1972075.0,20.07,20.12,20.0,20.09,1972075.0
2021-09-09 15:30:00,20.09,20.22,20.06,20.2,4651559.0,20.09,20.22,20.06,20.2,4651559.0
2021-09-10 09:30:00,20.28,20.29,19.74,19.79,6722166.0,20.28,20.29,19.74,19.79,6722166.0
2021-09-10 10:00:00,19.79,19.8,19.51,19.57,4895909.0,19.79,19.8,19.51,19.57,4895909.0
2021-09-10 10:30:00,19.57,19.57,19.27,19.32,5922752.0,19.57,19.57,19.27,19.32,5922752.0
2021-09-10 11:00:00,19.32,19.39,19.26,19.34,4021644.0,19.32,19.39,19.26,19.34,4021644.0
2021-09-10 11:30:00,19.33,19.4,19.21,19.26,4335089.0,19.33,19.4,19.21,19.26,4335089.0
2021-09-10 12:00:00,19.26,19.41,19.22,19.37,3431412.0,19.26,19.41,19.22,19.37,3431412.0
2021-09-10 12:30:00,19.37,19.39,19.27,19.28,1687767.0,19.37,19.39,19.27,19.28,1687767.0
2021-09-10 13:00:00,19.28,19.35,19.26,19.28,1554357.0,19.28,19.35,19.26,19.28,1554357.0
2021-09-10 13:30:00,19.28,19.31,19.24,19.3,1485237.0,19.28,19.31,19.24,19.3,1485237.0
2021-09-10 14:00:00,19.3,19.32,19.21,19.22,1869469.0,19.3,19.32,19.21,19.22,1869469.0
2021-09-10 14:30:00,19.21,19.22,19.15,19.17,2636288.0,19.21,19.22,19.15,19.17,2636288.0
2021-09-10 15:00:00,19.16,19.18,19.04,19.05,3572874.0,19.16,19.18,19.04,19.05,3572874.0
2021-09-10 15:30:00,19.04,19.05,18.93,18.96,7986903.0,19.04,19.05,18.93,18.96,7986903.0
2021-09-13 09:30:00,19.15,19.23,18.64,18.91,8427919.0,19.15,19.23,18.64,18.91,8427919.0
2021-09-13 10:00:00,18.91,19.15,18.66,19.12,5505928.0,18.91,19.15,18.66,19.12,5505928.0
2021-09-13 10:30:00,19.12,19.52,19.05,19.44,8149282.0,19.12,19.52,19.05,19.44,8149282.0
2021-09-13 11:00:00,19.44,19.51,19.22,19.43,3385066.0,19.44,19.51,19.22,19.43,3385066.0
2021-09-13 11:30:00,19.42,19.48,19.36,19.43,2116926.0,19.42,19.48,19.36,19.43,2116926.0
2021-09-13 12:00:00,19.43,19.45,19.34,19.38,1259407.0,19.43,19.45,19.34,19.38,1259407.0
2021-09-13 12:30:00,19.38,19.4,19.29,19.39,1095235.0,19.38,19.4,19.29,19.39,1095235.0
2021-09-13 13:00:00,19.39,19.42,19.17,19.19,1581613.0,19.39,19.42,19.17,19.19,1581613.0
2021-09-13 13:30:00,19.19,19.23,19.13,19.16,1211661.0,19.19,19.23,19.13,19.16,1211661.0
2021-09-13 14:00:00,19.17,19.25,19.03,19.08,1832706.0,19.17,19.25,19.03,19.08,1832706.0
2021-09-13 14:30:00,19.09,19.23,19.06,19.23,1093593.0,19.09,19.23,19.06,19.23,1093593.0
2021-09-13 15:00:00,19.23,19.29,19.11,19.28,1299477.0,19.23,19.29,19.11,19.28,1299477.0
2021-09-13 15:30:00,19.28,19.34,19.21,19.33,2810861.0,19.28,19.34,19.21,19.33,2810861.0
2021-09-14 09:30:00,19.34,19.52,19.13,19.29,5166407.0,19.34,19.52,19.13,19.29,5166407.0
2021-09-14 10:00:00,19.28,19.37,19.12,19.18,2934741.0,19.28,19.37,19.12,19.18,2934741.0
2021-09-14 10:30:00,19.17,19.21,19.08,19.11,2136679.0,19.17,19.21,19.08,19.11,2136679.0
2021-09-14 11:00:00,19.11,19.22,19.1,19.19,1472235.0,19.11,19.22,19.1,19.19,1472235.0
2021-09-14 11:30:00,19.19,19.24,19.16,19.24,841264.0,19.19,19.24,19.16,19.24,841264.0
2021-09-14 12:00:00,19.23,19.26,19.14,19.2,913942.0,19.23,19.26,19.14,19.2,913942.0
2021-09-14 12:30:00,19.19,19.2,19.13,19.18,827406.0,19.19,19.2,19.13,19.18,827406.0
2021-09-14 13:00:00,19.17,19.24,19.09,19.23,931049.0,19.17,19.24,19.09,19.23,931049.0
2021-09-14 13:30:00,19.24,19.28,19.19,19.24,645314.0,19.24,19.28,19.19,19.24,645314.0
2021-09-14 14:00:00,19.25,19.25,19.11,19.13,683592.0,19.25,19.25,19.11,19.13,683592.0
2021-09-14 14:30:00,19.12,19.13,19.04,19.1,1373638.0,19.12,19.13,19.04,19.1,1373638.0
2021-09-14 15:00:00,19.09,19.14,19.05,19.09,1254120.0,19.09,19.14,19.05,19.09,1254120.0
2021-09-14 15:30:00,19.09,19.24,19.06,19.2,2396280.0,19.09,19.24,19.06,19.2,2396280.0
2021-09-15 09:30:00,19.19,19.25,18.86,19.15,4772167.0,19.19,19.25,18.86,19.15,4772167.0
2021-09-15 10:00:00,19.16,19.24,19.03,19.15,1511590.0,19.16,19.24,19.03,19.15,1511590.0
2021-09-15 10:30:00,19.15,19.21,19.02,19.07,1359797.0,19.15,19.21,19.02,19.07,1359797.0
2021-09-15 11:00:00,19.06,19.2,19.02,19.17,1182590.0,19.06,19.2,19.02,19.17,1182590.0
2021-09-15 11:30:00,19.17,19.18,19.1,19.13,613364.0,19.17,19.18,19.1,19.13,613364.0
2021-09-15 12:00:00,19.13,19.14,19.05,19.08,604388.0,19.13,19.14,19.05,19.08,604388.0
2021-09-15 12:30:00,19.09,19.2,19.08,19.2,1058048.0,19.09,19.2,19.08,19.2,1058048.0
2021-09-15 13:00:00,19.19,19.24,19.16,19.19,1213020.0,19.19,19.24,19.16,19.19,1213020.0
2021-09-15 13:30:00,19.19,19.31,19.18,19.23,1431706.0,19.19,19.31,19.18,19.23,1431706.0
2021-09-15 14:00:00,19.23,19.26,19.18,19.26,968669.0,19.23,19.26,19.18,19.26,968669.0
2021-09-15 14:30:00,19.26,19.35,19.25,19.27,1388966.0,19.26,19.35,19.25,19.27,1388966.0
2021-09-15 15:00:00,19.27,19.37,19.25,19.33,1196906.0,19.27,19.37,19.25,19.33,1196906.0
2021-09-15 15:30:00,19.33,19.41,19.32,19.39,2425814.0,19.33,19.41,19.32,19.39,2425814.0
2021-09-16 09:30:00,19.35,19.66,19.32,19.52,4222312.0,19.35,19.66,19.32,19.52,4222312.0
2021-09-16 10:00:00,19.51,19.62,19.46,19.62,1678763.0,19.51,19.62,19.46,19.62,1678763.0
2021-09-16 10:30:00,19.61,19.7,19.53,19.57,2763537.0,19.61,19.7,19.53,19.57,2763537.0
2021-09-16 11:00:00,19.56,19.67,19.55,19.64,1646375.0,19.56,19.67,19.55,19.64,1646375.0
2021-09-16 11:30:00,19.64,19.69,19.61,19.68,1062777.0,19.64,19.69,19.61,19.68,1062777.0
2021-09-16 12:00:00,19.68,19.77,19.66,19.77,1334969.0,19.68,19.77,19.66,19.77,1334969.0
2021-09-16 12:30:00,19.77,19.91,19.76,19.91,1701279.0,19.77,19.91,19.76,19.91,1701279.0
2021-09-16 13:00:00,19.9,19.97,19.86,19.95,1844372.0,19.9,19.97,19.86,19.95,1844372.0
2021-09-16 13:30:00,19.95,20.07,19.9,20.05,2949992.0,19.95,20.07,19.9,20.05,2949992.0
2021-09-16 14:00:00,20.05,20.18,20.01,20.18,2304161.0,20.05,20.18,20.01,20.18,2304161.0
2021-09-16 14:30:00,20.18,20.22,20.08,20.1,2406967.0,20.18,20.22,20.08,20.1,2406967.0
2021-09-16 15:00:00,20.1,20.15,20.04,20.05,2329120.0,20.1,20.15,20.04,20.05,2329120.0
2021-09-16 15:30:00,20.05,20.05,19.88,19.88,4093465.0,20.05,20.05,19.88,19.88,4093465.0
2021-09-17 09:30:00,19.94,20.32,19.9,20.13,6337826.0,19.94,20.32,19.9,20.13,6337826.0
2021-09-17 10:00:00,20.14,20.16,19.9,19.91,2946032.0,20.14,20.16,19.9,19.91,2946032.0
2021-09-17 10:30:00,19.91,19.93,19.77,19.81,2371667.0,19.91,19.93,19.77,19.81,2371667.0
2021-09-17 11:00:00,19.81,19.9,19.69,19.78,1908752.0,19.81,19.9,19.69,19.78,1908752.0
2021-09-17 11:30:00,19.78,19.79,19.67,19.73,1611597.0,19.78,19.79,19.67,19.73,1611597.0
2021-09-17 12:00:00,19.72,19.86,19.69,19.8,1042631.0,19.72,19.86,19.69,19.8,1042631.0
2021-09-17 12:30:00,19.8,19.88,19.79,19.8,915023.0,19.8,19.88,19.79,19.8,915023.0
2021-09-17 13:00:00,19.8,19.81,19.72,19.77,1107695.0,19.8,19.81,19.72,19.77,1107695.0
2021-09-17 13:30:00,19.76,19.78,19.65,19.71,1554994.0,19.76,19.78,19.65,19.71,1554994.0
2021-09-17 14:00:00,19.71,19.75,19.62,19.63,1161595.0,19.71,19.75,19.62,19.63,1161595.0
2021-09-17 14:30:00,19.64,19.68,19.54,19.64,1488244.0,19.64,19.68,19.54,19.64,1488244.0
2021-09-17 15:00:00,19.65,19.75,19.65,19.7,1383631.0,19.65,19.75,19.65,19.7,1383631.0
2021-09-17 15:30:00,19.7,19.77,19.61,19.73,3694738.0,19.7,19.77,19.61,19.73,3694738.0
2021-09-20 09:30:00,19.72,20.37,19.33,19.97,13371269.0,19.72,20.37,19.33,19.97,13371269.0
2021-09-20 10:00:00,19.97,20.16,19.81,19.86,4513947.0,19.97,20.16,19.81,19.86,4513947.0
2021-09-20 10:30:00,19.86,20.07,19.81,20.06,2527615.0,19.86,20.07,19.81,20.06,2527615.0
2021-09-20 11:00:00,20.07,20.2,19.98,20.08,2560428.0,20.07,20.2,19.98,20.08,2560428.0
2021-09-20 11:30:00,20.08,20.1,19.97,20.06,1154322.0,20.08,20.1,19.97,20.06,1154322.0
2021-09-20 12:00:00,20.06,20.1,19.93,20.0,1597326.0,20.06,20.1,19.93,20.0,1597326.0
2021-09-20 12:30:00,19.99,20.04,19.89,19.89,1224734.0,19.99,20.04,19.89,19.89,1224734.0
2021-09-20 13:00:00,19.89,20.01,19.86,20.01,1241750.0,19.89,20.01,19.86,20.01,1241750.0
2021-09-20 13:30:00,20.01,20.15,19.99,20.12,1605850.0,20.01,20.15,19.99,20.12,1605850.0
2021-09-20 14:00:00,20.13,20.15,19.93,19.95,1196387.0,20.13,20.15,19.93,19.95,1196387.0
2021-09-20 14:30:00,19.95,20.04,19.89,19.97,1276220.0,19.95,20.04,19.89,19.97,1276220.0
2021-09-20 15:00:00,19.98,20.11,19.93,20.1,1332098.0,19.98,20.11,19.93,20.1,1332098.0
2021-09-20 15:30:00,20.1,20.36,20.07,20.34,5129235.0,20.1,20.36,20.07,20.34,5129235.0
2021-09-21 09:30:00,20.42,20.75,20.06,20.34,7330328.0,20.42,20.75,20.06,20.34,7330328.0
2021-09-21 10:00:00,20.34,20.37,19.87,20.05,4540071.0,20.34,20.37,19.87,20.05,4540071.0
2021-09-21 10:30:00,20.05,20.12,19.82,19.89,2196810.0,20.05,20.12,19.82,19.89,2196810.0
2021-09-21 11:00:00,19.89,19.95,19.77,19.79,2277324.0,19.89,19.95,19.77,19.79,2277324.0
2021-09-21 11:30:00,19.78,20.0,19.78,19.99,1913959.0,19.78,20.0,19.78,19.99,1913959.0
2021-09-21 12:00:00,19.98,20.05,19.91,19.94,1472793.0,19.98,20.05,19.91,19.94,1472793.0
2021-09-21 12:30:00,19.95,19.95,19.74,19.84,1671019.0,19.95,19.95,19.74,19.84,1671019.0
2021-09-21 13:00:00,19.83,19.87,19.75,19.78,1215827.0,19.83,19.87,19.75,19.78,1215827.0
2021-09-21 13:30:00,19.78,19.82,19.73,19.76,960751.0,19.78,19.82,19.73,19.76,960751.0
2021-09-21 14:00:00,19.76,19.81,19.67,19.7,1360538.0,19.76,19.81,19.67,19.7,1360538.0
2021-09-21 14:30:00,19.7,19.9,19.69,19.85,1602179.0,19.7,19.9,19.69,19.85,1602179.0
2021-09-21 15:00:00,19.85,19.93,19.82,19.91,1554246.0,19.85,19.93,19.82,19.91,1554246.0
2021-09-21 15:30:00,19.9,19.95,19.75,19.76,2745973.0,19.9,19.95,19.75,19.76,2745973.0
2021-09-22 09:30:00,19.93,20.33,19.93,20.28,5235463.0,19.93,20.33,19.93,20.28,5235463.0
2021-09-22 10:00:00,20.29,20.41,20.09,20.3,5021809.0,20.29,20.41,20.09,20.3,5021809.0
2021-09-22 10:30:00,20.31,20.39,20.24,20.37,1865573.0,20.31,20.39,20.24,20.37,1865573.0
2021-09-22 11:00:00,20.37,20.63,20.36,20.54,3837034.0,20.37,20.63,20.36,20.54,3837034.0
2021-09-22 11:30:00,20.54,20.56,20.41,20.42,2171530.0,20.54,20.56,20.41,20.42,2171530.0
2021-09-22 12:00:00,20.42,20.46,20.33,20.39,1380160.0,20.42,20.46,20.33,20.39,1380160.0
2021-09-22 12:30:00,20.39,20.4,20.31,20.35,769291.0,20.39,20.4,20.31,20.35,769291.0
2021-09-22 13:00:00,20.35,20.45,20.32,20.43,932542.0,20.35,20.45,20.32,20.43,932542.0
2021-09-22 13:30:00,20.43,20.47,20.36,20.39,1002457.0,20.43,20.47,20.36,20.39,1002457.0
2021-09-22 14:00:00,20.38,20.67,20.33,20.67,3747952.0,20.38,20.67,20.33,20.67,3747952.0
2021-09-22 14:30:00,20.66,20.75,20.36,20.49,3551492.0,20.66,20.75,20.36,20.49,3551492.0
2021-09-22 15:00:00,20.51,20.63,20.43,20.55,1784409.0,20.51,20.63,20.43,20.55,1784409.0
2021-09-22 15:30:00,20.55,20.62,20.43,20.52,4633601.0,20.55,20.62,20.43,20.52,4633601.0
2021-09-23 09:30:00,20.76,21.18,20.65,21.12,7823435.0,20.76,21.18,20.65,21.12,7823435.0
2021-09-23 10:00:00,21.13,21.3,21.07,21.09,6509570.0,21.13,21.3,21.07,21.09,6509570.0
2021-09-23 10:30:00,21.09,21.12,20.99,21.12,4117142.0,21.09,21.12,20.99,21.12,4117142.0
2021-09-23 11:00:00,21.11,21.22,21.03,21.2,10384549.0,21.11,21.22,21.03,21.2,10384549.0
2021-09-23 11:30:00,21.2,21.2,21.04,21.08,2942215.0,21.2,21.2,21.04,21.08,2942215.0
2021-09-23 12:00:00,21.08,21.14,21.06,21.14,1686889.0,21.08,21.14,21.06,21.14,1686889.0
2021-09-23 12:30:00,21.14,21.15,21.06,21.09,1765383.0,21.14,21.15,21.06,21.09,1765383.0
2021-09-23 13:00:00,21.1,21.15,21.08,21.12,1121854.0,21.1,21.15,21.08,21.12,1121854.0
2021-09-23 13:30:00,21.13,21.13,21.01,21.05,1676834.0,21.13,21.13,21.01,21.05,1676834.0
2021-09-23 14:00:00,21.05,21.09,20.94,21.08,2490257.0,21.05,21.09,20.94,21.08,2490257.0
2021-09-23 14:30:00,21.07,21.09,20.88,20.91,1614523.0,21.07,21.09,20.88,20.91,1614523.0
2021-09-23 15:00:00,20.91,20.93,20.83,20.91,1677473.0,20.91,20.93,20.83,20.91,1677473.0
2021-09-23 15:30:00,20.91,21.0,20.89,20.9,4035628.0,20.91,21.0,20.89,20.9,4035628.0
2021-09-24 09:30:00,20.86,21.23,20.81,21.1,6214185.0,20.86,21.23,20.81,21.1,6214185.0
2021-09-24 10:00:00,21.1,21.48,21.02,21.46,6510562.0,21.1,21.48,21.02,21.46,6510562.0
2021-09-24 10:30:00,21.46,21.62,21.41,21.44,6341750.0,21.46,21.62,21.41,21.44,6341750.0
2021-09-24 11:00:00,21.43,21.47,21.26,21.31,3107890.0,21.43,21.47,21.26,21.31,3107890.0
2021-09-24 11:30:00,21.32,21.47,21.29,21.47,1728048.0,21.32,21.47,21.29,21.47,1728048.0
2021-09-24 12:00:00,21.46,21.5,21.41,21.44,1223581.0,21.46,21.5,21.41,21.44,1223581.0
2021-09-24 12:30:00,21.44,21.46,21.3,21.32,1369220.0,21.44,21.46,21.3,21.32,1369220.0
2021-09-24 13:00:00,21.32,21.38,21.31,21.37,1025539.0,21.32,21.38,21.31,21.37,1025539.0
2021-09-24 13:30:00,21.37,21.39,21.3,21.31,1123330.0,21.37,21.39,21.3,21.31,1123330.0
2021-09-24 14:00:00,21.31,21.32,21.24,21.28,1130794.0,21.31,21.32,21.24,21.28,1130794.0
2021-09-24 14:30:00,21.28,21.35,21.23,21.34,1088574.0,21.28,21.35,21.23,21.34,1088574.0
2021-09-24 15:00:00,21.34,21.39,21.28,21.37,1298056.0,21.34,21.39,21.28,21.37,1298056.0
2021-09-24 15:30:00,21.37,21.49,21.36,21.39,4160119.0,21.37,21.49,21.36,21.39,4160119.0
2021-09-27 09:30:00,21.77,22.11,21.7,22.09,8354077.0,21.77,22.11,21.7,22.09,8354077.0
2021-09-27 10:00:00,22.09,22.19,21.8,21.92,4695383.0,22.09,22.19,21.8,21.92,4695383.0
2021-09-27 10:30:00,21.91,21.94,21.82,21.88,1649064.0,21.91,21.94,21.82,21.88,1649064.0
2021-09-27 11:00:00,21.89,21.9,21.74,21.79,1986902.0,21.89,21.9,21.74,21.79,1986902.0
2021-09-27 11:30:00,21.78,21.95,21.78,21.94,1841612.0,21.78,21.95,21.78,21.94,1841612.0
2021-09-27 12:00:00,21.94,21.95,21.82,21.84,1191120.0,21.94,21.95,21.82,21.84,1191120.0
2021-09-27 12:30:00,21.84,21.85,21.7,21.73,961454.0,21.84,21.85,21.7,21.73,961454.0
2021-09-27 13:00:00,21.72,21.77,21.65,21.68,1182973.0,21.72,21.77,21.65,21.68,1182973.0
2021-09-27 13:30:00,21.67,21.8,21.64,21.8,1263171.0,21.67,21.8,21.64,21.8,1263171.0
2021-09-27 14:00:00,21.79,21.84,21.73,21.76,1056192.0,21.79,21.84,21.73,21.76,1056192.0
2021-09-27 14:30:00,21.77,21.79,21.69,21.78,743012.0,21.77,21.79,21.69,21.78,743012.0
2021-09-27 15:00:00,21.78,21.79,21.61,21.62,1314846.0,21.78,21.79,21.61,21.62,1314846.0
2021-09-27 15:30:00,21.62,21.63,21.46,21.47,3898598.0,21.62,21.63,21.46,21.47,3898598.0
2021-09-28 09:30:00,21.39,21.81,21.25,21.48,4845073.0,21.39,21.81,21.25,21.48,4845073.0
2021-09-28 10:00:00,21.48,21.54,21.3,21.4,2611648.0,21.48,21.54,21.3,21.4,2611648.0
2021-09-28 10:30:00,21.41,21.63,21.36,21.57,1918193.0,21.41,21.63,21.36,21.57,1918193.0
2021-09-28 11:00:00,21.57,21.59,21.34,21.39,1697041.0,21.57,21.59,21.34,21.39,1697041.0
2021-09-28 11:30:00,21.38,21.51,21.34,21.48,1529277.0,21.38,21.51,21.34,21.48,1529277.0
2021-09-28 12:00:00,21.48,21.59,21.44,21.56,1146305.0,21.48,21.59,21.44,21.56,1146305.0
2021-09-28 12:30:00,21.56,21.59,21.51,21.52,1169765.0,21.56,21.59,21.51,21.52,1169765.0
2021-09-28 13:00:00,21.52,21.77,21.49,21.64,1659247.0,21.52,21.77,21.49,21.64,1659247.0
2021-09-28 13:30:00,21.64,21.66,21.44,21.45,1352045.0,21.64,21.66,21.44,21.45,1352045.0
2021-09-28 14:00:00,21.46,21.51,21.38,21.49,1030279.0,21.46,21.51,21.38,21.49,1030279.0
2021-09-28 14:30:00,21.49,21.62,21.43,21.59,878467.0,21.49,21.62,21.43,21.59,878467.0
2021-09-28 15:00:00,21.59,21.62,21.44,21.45,1549079.0,21.59,21.62,21.44,21.45,1549079.0
2021-09-28 15:30:00,21.45,21.52,21.34,21.44,2573703.0,21.45,21.52,21.34,21.44,2573703.0
2021-09-29 09:30:00,21.53,21.55,21.05,21.42,4029897.0,21.53,21.55,21.05,21.42,4029897.0
2021-09-29 10:00:00,21.42,21.53,21.26,21.41,1973427.0,21.42,21.53,21.26,21.41,1973427.0
2021-09-29 10:30:00,21.41,21.56,21.38,21.5,1503630.0,21.41,21.56,21.38,21.5,1503630.0
2021-09-29 11:00:00,21.5,21.58,21.42,21.44,1057205.0,21.5,21.58,21.42,21.44,1057205.0
2021-09-29 11:30:00,21.45,21.45,21.3,21.44,1122431.0,21.45,21.45,21.3,21.44,1122431.0
2021-09-29 12:00:00,21.44,21.47,21.28,21.3,737265.0,21.44,21.47,21.28,21.3,737265.0
2021-09-29 12:30:00,21.3,21.36,21.22,21.26,712548.0,21.3,21.36,21.22,21.26,712548.0
2021-09-29 13:00:00,21.27,21.3,21.2,21.22,832420.0,21.27,21.3,21.2,21.22,832420.0
2021-09-29 13:30:00,21.23,21.24,21.13,21.23,942591.0,21.23,21.24,21.13,21.23,942591.0
2021-09-29 14:00:00,21.22,21.28,21.17,21.18,752964.0,21.22,21.28,21.17,21.18,752964.0
2021-09-29 14:30:00,21.19,21.25,21.15,21.17,669844.0,21.19,21.25,21.15,21.17,669844.0
2021-09-29 15:00:00,21.17,21.2,21.13,21.16,721779.0,21.17,21.2,21.13,21.16,721779.0
2021-09-29 15:30:00,21.17,21.18,21.0,21.01,3140850.0,21.17,21.18,21.0,21.01,3140850.0
2021-09-30 09:30:00,20.88,20.88,20.48,20.64,4077301.0,20.88,20.88,20.48,20.64,4077301.0
2021-09-30 10:00:00,20.63,20.65,20.44,20.46,2098837.0,20.63,20.65,20.44,20.46,2098837.0
2021-09-30 10:30:00,20.46,20.56,20.39,20.43,1575161.0,20.46,20.56,20.39,20.43,1575161.0
2021-09-30 11:00:00,20.42,20.68,20.4,20.67,1561431.0,20.42,20.68,20.4,20.67,1561431.0
2021-09-30 11:30:00,20.67,20.67,20.45,20.5,1168393.0,20.67,20.67,20.45,20.5,1168393.0
2021-09-30 12:00:00,20.5,20.56,20.46,20.48,921863.0,20.5,20.56,20.46,20.48,921863.0
2021-09-30 12:30:00,20.47,20.6,20.45,20.53,672526.0,20.47,20.6,20.45,20.53,672526.0
2021-09-30 13:00:00,20.54,20.6,20.45,20.46,895836.0,20.54,20.6,20.45,20.46,895836.0
2021-09-30 13:30:00,20.46,20.5,20.37,20.48,1200150.0,20.46,20.5,20.37,20.48,1200150.0
2021-09-30 14:00:00,20.49,20.63,20.48,20.57,955030.0,20.49,20.63,20.48,20.57,955030.0
2021-09-30 14:30:00,20.58,20.8,20.57,20.67,1493893.0,20.58,20.8,20.57,20.67,1493893.0
2021-09-30 15:00:00,20.67,20.72,20.61,20.64,1007232.0,20.67,20.72,20.61,20.64,1007232.0
2021-09-30 15:30:00,20.64,20.73,20.51,20.52,3435351.0,20.64,20.73,20.51,20.52,3435351.0
2021-10-01 09:30:00,21.0,21.39,20.97,21.17,5767763.0,21.0,21.39,20.97,21.17,5767763.0
2021-10-01 10:00:00,21.17,21.44,20.98,21.09,3863456.0,21.17,21.44,20.98,21.09,3863456.0
2021-10-01 10:30:00,21.09,21.22,20.9,21.07,2391350.0,21.09,21.22,20.9,21.07,2391350.0
2021-10-01 11:00:00,21.07,21.22,20.99,21.16,1775803.0,21.07,21.22,20.99,21.16,1775803.0
2021-10-01 11:30:00,21.16,21.28,21.16,21.21,1322891.0,21.16,21.28,21.16,21.21,1322891.0
2021-10-01 12:00:00,21.21,21.35,21.13,21.34,1166123.0,21.21,21.35,21.13,21.34,1166123.0
2021-10-01 12:30:00,21.34,21.41,21.33,21.35,1418540.0,21.34,21.41,21.33,21.35,1418540.0
2021-10-01 13:00:00,21.35,21.52,21.32,21.5,1628135.0,21.35,21.52,21.32,21.5,1628135.0
2021-10-01 13:30:00,21.5,21.63,21.48,21.59,1932416.0,21.5,21.63,21.48,21.59,1932416.0
2021-10-01 14:00:00,21.6,21.67,21.56,21.66,1427370.0,21.6,21.67,21.56,21.66,1427370.0
2021-10-01 14:30:00,21.66,21.72,21.62,21.66,1537154.0,21.66,21.72,21.62,21.66,1537154.0
2021-10-01 15:00:00,21.66,21.78,21.65,21.68,2261466.0,21.66,21.78,21.65,21.68,2261466.0
2021-10-01 15:30:00,21.68,21.73,21.58,21.64,4288183.0,21.68,21.73,21.58,21.64,4288183.0
2021-10-04 09:30:00,21.93,22.08,21.61,21.84,5994512.0,21.93,22.08,21.61,21.84,5994512.0
2021-10-04 10:00:00,21.83,21.87,21.48,21.49,3197334.0,21.83,21.87,21.48,21.49,3197334.0
2021-10-04 10:30:00,21.48,21.56,21.35,21.5,2326453.0,21.48,21.56,21.35,21.5,2326453.0
2021-10-04 11:00:00,21.49,21.52,21.36,21.39,1612973.0,21.49,21.52,21.36,21.39,1612973.0
2021-10-04 11:30:00,21.39,21.41,21.29,21.38,1620507.0,21.39,21.41,21.29,21.38,1620507.0
2021-10-04 12:00:00,21.37,21.46,21.32,21.42,1315237.0,21.37,21.46,21.32,21.42,1315237.0
2021-10-04 12:30:00,21.43,21.49,21.38,21.41,739129.0,21.43,21.49,21.38,21.41,739129.0
2021-10-04 13:00:00,21.41,21.48,21.35,21.45,1183649.0,21.41,21.48,21.35,21.45,1183649.0
2021-10-04 13:30:00,21.45,21.57,21.44,21.57,1326581.0,21.45,21.57,21.44,21.57,1326581.0
2021-10-04 14:00:00,21.57,21.62,21.48,21.51,1395508.0,21.57,21.62,21.48,21.51,1395508.0
2021-10-04 14:30:00,21.51,21.54,21.48,21.49,1196773.0,21.51,21.54,21.48,21.49,1196773.0
2021-10-04 15:00:00,21.49,21.51,21.34,21.39,1388521.0,21.49,21.51,21.34,21.39,1388521.0
2021-10-04 15:30:00,21.38,21.41,21.31,21.4,2437057.0,21.38,21.41,21.31,21.4,2437057.0
2021-10-05 09:30:00,21.5,21.58,21.25,21.46,3147231.0,21.5,21.58,21.25,21.46,3147231.0
2021-10-05 10:00:00,21.46,21.79,21.45,21.73,2289238.0,21.46,21.79,21.45,21.73,2289238.0
2021-10-05 10:30:00,21.74,21.85,21.67,21.71,2167993.0,21.74,21.85,21.67,21.71,2167993.0
2021-10-05 11:00:00,21.71,21.74,21.59,21.61,1577856.0,21.71,21.74,21.59,21.61,1577856.0
2021-10-05 11:30:00,21.61,21.61,21.39,21.44,1888661.0,21.61,21.61,21.39,21.44,1888661.0
2021-10-05 12:00:00,21.45,21.45,21.26,21.32,1681420.0,21.45,21.45,21.26,21.32,1681420.0
2021-10-05 12:30:00,21.31,21.45,21.28,21.45,1067804.0,21.31,21.45,21.28,21.45,1067804.0
2021-10-05 13:00:00,21.44,21.45,21.34,21.42,681406.0,21.44,21.45,21.34,21.42,681406.0
2021-10-05 13:30:00,21.42,21.48,21.37,21.47,598770.0,21.42,21.48,21.37,21.47,598770.0
2021-10-05 14:00:00,21.48,21.51,21.45,21.49,637611.0,21.48,21.51,21.45,21.49,637611.0
2021-10-05 14:30:00,21.48,21.5,21.38,21.4,729464.0,21.48,21.5,21.38,21.4,729464.0
2021-10-05 15:00:00,21.39,21.49,21.39,21.48,928026.0,21.39,21.49,21.39,21.48,928026.0
2021-10-05 15:30:00,21.48,21.53,21.44,21.46,3260453.0,21.48,21.53,21.44,21.46,3260453.0
2021-10-06 09:30:00,20.71,21.01,20.36,20.43,8543675.0,20.71,21.01,20.36,20.43,8543675.0
2021-10-06 10:00:00,20.43,20.5,20.31,20.38,4088543.0,20.43,20.5,20.31,20.38,4088543.0
2021-10-06 10:30:00,20.38,20.46,20.31,20.41,2815484.0,20.38,20.46,20.31,20.41,2815484.0
2021-10-06 11:00:00,20.41,20.54,20.32,20.37,2297411.0,20.41,20.54,20.32,20.37,2297411.0
2021-10-06 11:30:00,20.37,20.58,20.35,20.58,1759883.0,20.37,20.58,20.35,20.58,1759883.0
2021-10-06 12:00:00,20.57,20.59,20.42,20.45,2107047.0,20.57,20.59,20.42,20.45,2107047.0
2021-10-06 12:30:00,20.44,20.53,20.42,20.48,889496.0,20.44,20.53,20.42,20.48,889496.0
2021-10-06 13:00:00,20.47,20.49,20.4,20.46,1062877.0,20.47,20.49,20.4,20.46,1062877.0
2021-10-06 13:30:00,20.46,20.58,20.45,20.55,1148336.0,20.46,20.58,20.45,20.55,1148336.0
2021-10-06 14:00:00,20.56,20.67,20.52,20.6,1680380.0,20.56,20.67,20.52,20.6,1680380.0
2021-10-06 14:30:00,20.6,20.73,20.57,20.59,1408448.0,20.6,20.73,20.57,20.59,1408448.0
2021-10-06 15:00:00,20.6,20.65,20.5,20.54,1671142.0,20.6,20.65,20.5,20.54,1671142.0
2021-10-06 15:30:00,20.53,20.58,20.51,20.53,3750492.0,20.53,20.58,20.51,20.53,3750492.0
2021-10-07 09:30:00,20.82,20.9,20.56,20.65,4701996.0,20.82,20.9,20.56,20.65,4701996.0
2021-10-07 10:00:00,20.66,20.68,20.42,20.61,3458542.0,20.66,20.68,20.42,20.61,3458542.0
2021-10-07 10:30:00,20.61,20.63,20.49,20.55,1430644.0,20.61,20.63,20.49,20.55,1430644.0
2021-10-07 11:00:00,20.56,20.62,20.51,20.58,1202954.0,20.56,20.62,20.51,20.58,1202954.0
2021-10-07 11:30:00,20.57,20.62,20.5,20.51,1509023.0,20.57,20.62,20.5,20.51,1509023.0
2021-10-07 12:00:00,20.51,20.53,20.4,20.41,1253309.0,20.51,20.53,20.4,20.41,1253309.0
2021-10-07 12:30:00,20.42,20.42,20.31,20.33,1910461.0,20.42,20.42,20.31,20.33,1910461.0
2021-10-07 13:00:00,20.33,20.35,20.21,20.25,1803321.0,20.33,20.35,20.21,20.25,1803321.0
2021-10-07 13:30:00,20.25,20.26,20.16,20.18,1627345.0,20.25,20.26,20.16,20.18,1627345.0
2021-10-07 14:00:00,20.18,20.19,20.12,20.17,1314781.0,20.18,20.19,20.12,20.17,1314781.0
2021-10-07 14:30:00,20.17,20.21,20.09,20.1,1425664.0,20.17,20.21,20.09,20.1,1425664.0
2021-10-07 15:00:00,20.1,20.2,20.08,20.17,1529967.0,20.1,20.2,20.08,20.17,1529967.0
2021-10-07 15:30:00,20.17,20.22,20.14,20.18,3139443.0,20.17,20.22,20.14,20.18,3139443.0
2021-10-08 09:30:00,20.23,20.29,19.88,20.05,4751627.0,20.23,20.29,19.88,20.05,4751627.0
2021-10-08 10:00:00,20.05,20.16,20.02,20.1,2015422.0,20.05,20.16,20.02,20.1,2015422.0
2021-10-08 10:30:00,20.11,20.22,20.05,20.08,2009491.0,20.11,20.22,20.05,20.08,2009491.0
2021-10-08 11:00:00,20.07,20.1,19.98,19.99,1320646.0,20.07,20.1,19.98,19.99,1320646.0
2021-10-08 11:30:00,19.99,20.09,19.98,20.0,1376744.0,19.99,20.09,19.98,20.0,1376744.0
2021-10-08 12:00:00,20.0,20.01,19.94,19.96,1037792.0,20.0,20.01,19.94,19.96,1037792.0
2021-10-08 12:30:00,19.96,20.07,19.94,20.04,1015473.0,19.96,20.07,19.94,20.04,1015473.0
2021-10-08 13:00:00,20.04,20.06,19.97,20.01,802503.0,20.04,20.06,19.97,20.01,802503.0
2021-10-08 13:30:00,20.01,20.03,19.98,20.01,798694.0,20.01,20.03,19.98,20.01,798694.0
2021-10-08 14:00:00,20.02,20.09,20.01,20.08,686346.0,20.02,20.09,20.01,20.08,686346.0
2021-10-08 14:30:00,20.09,20.09,20.03,20.07,629941.0,20.09,20.09,20.03,20.07,629941.0
2021-10-08 15:00:00,20.08,20.13,20.05,20.09,738149.0,20.08,20.13,20.05,20.09,738149.0
2021-10-08 15:30:00,20.09,20.11,20.06,20.07,1998352.0,20.09,20.11,20.06,20.07,1998352.0
2021-10-11 09:30:00,19.99,20.22,19.84,20.12,6227702.0,19.99,20.22,19.84,20.12,6227702.0
2021-10-11 10:00:00,20.12,20.23,20.08,20.16,1550251.0,20.12,20.23,20.08,20.16,1550251.0
2021-10-11 10:30:00,20.16,20.26,20.11,20.25,1145573.0,20.16,20.26,20.11,20.25,1145573.0
2021-10-11 11:00:00,20.24,20.3,20.18,20.28,1063190.0,20.24,20.3,20.18,20.28,1063190.0
2021-10-11 11:30:00,20.28,20.51,20.27,20.46,2103790.0,20.28,20.51,20.27,20.46,2103790.0
2021-10-11 12:00:00,20.46,20.48,20.31,20.37,1400693.0,20.46,20.48,20.31,20.37,1400693.0
2021-10-11 12:30:00,20.36,20.37,20.27,20.3,1014319.0,20.36,20.37,20.27,20.3,1014319.0
2021-10-11 13:00:00,20.3,20.31,20.16,20.21,1461200.0,20.3,20.31,20.16,20.21,1461200.0
2021-10-11 13:30:00,20.21,20.23,20.15,20.2,885482.0,20.21,20.23,20.15,20.2,885482.0
2021-10-11 14:00:00,20.2,20.26,20.14,20.17,1047306.0,20.2,20.26,20.14,20.17,1047306.0
2021-10-11 14:30:00,20.18,20.25,20.15,20.24,829660.0,20.18,20.25,20.15,20.24,829660.0
2021-10-11 15:00:00,20.25,20.28,20.19,20.21,645187.0,20.25,20.28,20.19,20.21,645187.0
2021-10-11 15:30:00,20.22,20.25,20.12,20.12,2467544.0,20.22,20.25,20.12,20.12,2467544.0
2021-10-12 09:30:00,20.23,20.38,20.03,20.21,4404594.0,20.23,20.38,20.03,20.21,4404594.0
2021-10-12 10:00:00,20.22,20.37,20.14,20.28,1834000.0,20.22,20.37,20.14,20.28,1834000.0
2021-10-12 10:30:00,20.27,20.4,20.23,20.27,1356001.0,20.27,20.4,20.23,20.27,1356001.0
2021-10-12 11:00:00,20.28,20.34,20.25,20.29,906099.0,20.28,20.34,20.25,20.29,906099.0
2021-10-12 11:30:00,20.29,20.36,20.26,20.35,830775.0,20.29,20.36,20.26,20.35,830775.0
2021-10-12 12:00:00,20.35,20.39,20.3,20.31,878341.0,20.35,20.39,20.3,20.31,878341.0
2021-10-12 12:30:00,20.31,20.33,20.22,20.25,850289.0,20.31,20.33,20.22,20.25,850289.0
2021-10-12 13:00:00,20.25,20.32,20.24,20.3,592062.0,20.25,20.32,20.24,20.3,592062.0
2021-10-12 13:30:00,20.29,20.34,20.25,20.27,675193.0,20.29,20.34,20.25,20.27,675193.0
2021-10-12 14:00:00,20.26,20.36,20.25,20.32,516031.0,20.26,20.36,20.25,20.32,516031.0
2021-10-12 14:30:00,20.32,20.36,20.3,20.31,648469.0,20.32,20.36,20.3,20.31,648469.0
2021-10-12 15:00:00,20.32,20.32,20.22,20.27,890009.0,20.32,20.32,20.22,20.27,890009.0
2021-10-12 15:30:00,20.26,20.32,20.24,20.3,1633218.0,20.26,20.32,20.24,20.3,1633218.0
2021-10-13 09:30:00,20.25,20.25,19.65,19.75,6885574.0,20.25,20.25,19.65,19.75,6885574.0
2021-10-13 10:00:00,19.75,19.83,19.62,19.8,3924921.0,19.75,19.83,19.62,19.8,3924921.0
2021-10-13 10:30:00,19.79,19.86,19.71,19.8,1937031.0,19.79,19.86,19.71,19.8,1937031.0
2021-10-13 11:00:00,19.8,19.93,19.76,19.82,1649503.0,19.8,19.93,19.76,19.82,1649503.0
2021-10-13 11:30:00,19.82,19.83,19.66,19.69,2013436.0,19.82,19.83,19.66,19.69,2013436.0
2021-10-13 12:00:00,19.69,19.7,19.54,19.62,2468796.0,19.69,19.7,19.54,19.62,2468796.0
2021-10-13 12:30:00,19.63,19.69,19.59,19.63,1299150.0,19.63,19.69,19.59,19.63,1299150.0
2021-10-13 13:00:00,19.64,19.65,19.53,19.61,1895040.0,19.64,19.65,19.53,19.61,1895040.0
2021-10-13 13:30:00,19.61,19.63,19.56,19.61,1034839.0,19.61,19.63,19.56,19.61,1034839.0
2021-10-13 14:00:00,19.61,19.69,19.58,19.69,1240608.0,19.61,19.69,19.58,19.69,1240608.0
2021-10-13 14:30:00,19.69,19.7,19.63,19.67,795399.0,19.69,19.7,19.63,19.67,795399.0
2021-10-13 15:00:00,19.67,19.73,19.63,19.67,979194.0,19.67,19.73,19.63,19.67,979194.0
2021-10-13 15:30:00,19.67,19.68,19.6,19.61,3111666.0,19.67,19.68,19.6,19.61,3111666.0
2021-10-14 09:30:00,19.78,19.94,19.72,19.88,3630040.0,19.78,19.94,19.72,19.88,3630040.0
2021-10-14 10:00:00,19.88,19.89,19.73,19.84,1742978.0,19.88,19.89,19.73,19.84,1742978.0
2021-10-14 10:30:00,19.84,19.87,19.71,19.73,1496676.0,19.84,19.87,19.71,19.73,1496676.0
2021-10-14 11:00:00,19.73,19.74,19.63,19.64,1671971.0,19.73,19.74,19.63,19.64,1671971.0
2021-10-14 11:30:00,19.64,19.75,19.64,19.72,1095455.0,19.64,19.75,19.64,19.72,1095455.0
2021-10-14 12:00:00,19.72,19.76,19.68,19.71,964725.0,19.72,19.76,19.68,19.71,964725.0
2021-10-14 12:30:00,19.71,19.74,19.68,19.72,542907.0,19.71,19.74,19.68,19.72,542907.0
2021-10-14 13:00:00,19.73,19.75,19.66,19.73,984173.0,19.73,19.75,19.66,19.73,984173.0
2021-10-14 13:30:00,19.74,19.8,19.73,19.8,815679.0,19.74,19.8,19.73,19.8,815679.0
2021-10-14 14:00:00,19.8,19.84,19.77,19.78,790285.0,19.8,19.84,19.77,19.78,790285.0
2021-10-14 14:30:00,19.79,19.79,19.72,19.74,681076.0,19.79,19.79,19.72,19.74,681076.0
2021-10-14 15:00:00,19.74,19.74,19.67,19.69,878876.0,19.74,19.74,19.67,19.69,878876.0
2021-10-14 15:30:00,19.7,19.71,19.58,19.65,3280143.0,19.7,19.71,19.58,19.65,3280143.0
2021-10-15 09:30:00,20.0,20.21,19.99,20.04,4970462.0,20.0,20.21,19.99,20.04,4970462.0
2021-10-15 10:00:00,20.05,20.08,19.92,19.93,2037443.0,20.05,20.08,19.92,19.93,2037443.0
2021-10-15 10:30:00,19.93,20.07,19.93,20.02,1344997.0,19.93,20.07,19.93,20.02,1344997.0
2021-10-15 11:00:00,20.02,20.09,19.93,20.07,1360290.0,20.02,20.09,19.93,20.07,1360290.0
2021-10-15 11:30:00,20.07,20.2,20.06,20.17,1821709.0,20.07,20.2,20.06,20.17,1821709.0
2021-10-15 12:00:00,20.17,20.28,20.14,20.24,2214882.0,20.17,20.28,20.14,20.24,2214882.0
2021-10-15 12:30:00,20.24,20.33,20.18,20.29,2136298.0,20.24,20.33,20.18,20.29,2136298.0
2021-10-15 13:00:00,20.29,20.29,20.18,20.2,1042256.0,20.29,20.29,20.18,20.2,1042256.0
2021-10-15 13:30:00,20.2,20.22,20.18,20.21,848613.0,20.2,20.22,20.18,20.21,848613.0
2021-10-15 14:00:00,20.21,20.23,20.17,20.19,961935.0,20.21,20.23,20.17,20.19,961935.0
2021-10-15 14:30:00,20.19,20.19,20.04,20.07,1294116.0,20.19,20.19,20.04,20.07,1294116.0
2021-10-15 15:00:00,20.06,20.08,19.94,20.0,1448614.0,20.06,20.08,19.94,20.0,1448614.0
2021-10-15 15:30:00,20.0,20.01,19.93,19.97,3180452.0,20.0,20.01,19.93,19.97,3180452.0
2021-10-18 09:30:00,19.92,20.12,19.74,19.86,3559271.0,19.92,20.12,19.74,19.86,3559271.0
2021-10-18 10:00:00,19.85,20.15,19.82,20.1,2144209.0,19.85,20.15,19.82,20.1,2144209.0
2021-10-18 10:30:00,20.1,20.15,19.95,19.96,1245272.0,20.1,20.15,19.95,19.96,1245272.0
2021-10-18 11:00:00,19.96,20.04,19.89,19.89,1847344.0,19.96,20.04,19.89,19.89,1847344.0
2021-10-18 11:30:00,19.9,20.01,19.88,19.99,1474199.0,19.9,20.01,19.88,19.99,1474199.0
2021-10-18 12:00:00,19.99,20.04,19.95,19.98,1144065.0,19.99,20.04,19.95,19.98,1144065.0
2021-10-18 12:30:00,19.99,20.0,19.89,19.91,1034169.0,19.99,20.0,19.89,19.91,1034169.0
2021-10-18 13:00:00,19.91,19.98,19.9,19.96,471072.0,19.91,19.98,19.9,19.96,471072.0
2021-10-18 13:30:00,19.96,19.97,19.89,19.91,691587.0,19.96,19.97,19.89,19.91,691587.0
2021-10-18 14:00:00,19.91,19.94,19.87,19.93,810371.0,19.91,19.94,19.87,19.93,810371.0
2021-10-18 14:30:00,19.93,19.93,19.85,19.89,666726.0,19.93,19.93,19.85,19.89,666726.0
2021-10-18 15:00:00,19.89,19.89,19.82,19.84,906884.0,19.89,19.89,19.82,19.84,906884.0
2021-10-18 15:30:00,19.84,19.88,19.82,19.83,2033831.0,19.84,19.88,19.82,19.83,2033831.0
2021-10-19 09:30:00,19.93,19.94,19.63,19.66,5042342.0,19.93,19.94,19.63,19.66,5042342.0
2021-10-19 10:00:00,19.66,19.74,19.6,19.62,2423378.0,19.66,19.74,19.6,19.62,2423378.0
2021-10-19 10:30:00,19.62,19.62,19.54,19.55,2219263.0,19.62,19.62,19.54,19.55,2219263.0
2021-10-19 11:00:00,19.55,19.67,19.54,19.65,1586138.0,19.55,19.67,19.54,19.65,1586138.0
2021-10-19 11:30:00,19.64,19.65,19.56,19.61,1204544.0,19.64,19.65,19.56,19.61,1204544.0
2021-10-19 12:00:00,19.62,19.65,19.57,19.58,918279.0,19.62,19.65,19.57,19.58,918279.0
2021-10-19 12:30:00,19.58,19.67,19.56,19.67,1082014.0,19.58,19.67,19.56,19.67,1082014.0
2021-10-19 13:00:00,19.67,19.67,19.61,19.63,753551.0,19.67,19.67,19.61,19.63,753551.0
2021-10-19 13:30:00,19.64,19.64,19.58,19.63,794224.0,19.64,19.64,19.58,19.63,794224.0
2021-10-19 14:00:00,19.62,19.63,19.55,19.55,919211.0,19.62,19.63,19.55,19.55,919211.0
2021-10-19 14:30:00,19.55,19.59,19.52,19.57,1461125.0,19.55,19.59,19.52,19.57,1461125.0
2021-10-19 15:00:00,19.57,19.57,19.51,19.52,1451138.0,19.57,19.57,19.51,19.52,1451138.0
2021-10-19 15:30:00,19.52,19.59,19.5,19.54,2985262.0,19.52,19.59,19.5,19.54,2985262.0
2021-10-20 09:30:00,19.59,19.62,19.22,19.48,6323961.0,19.59,19.62,19.22,19.48,6323961.0
2021-10-20 10:00:00,19.48,19.72,19.48,19.71,3671946.0,19.48,19.72,19.48,19.71,3671946.0
2021-10-20 10:30:00,19.71,19.84,19.69,19.77,3289052.0,19.71,19.84,19.69,19.77,3289052.0
2021-10-20 11:00:00,19.77,19.8,19.62,19.63,1925323.0,19.77,19.8,19.62,19.63,1925323.0
2021-10-20 11:30:00,19.64,19.67,19.53,19.67,1997242.0,19.64,19.67,19.53,19.67,1997242.0
2021-10-20 12:00:00,19.67,19.69,19.62,19.68,806397.0,19.67,19.69,19.62,19.68,806397.0
2021-10-20 12:30:00,19.68,19.7,19.62,19.64,938054.0,19.68,19.7,19.62,19.64,938054.0
2021-10-20 13:00:00,19.64,19.64,19.5,19.54,1373869.0,19.64,19.64,19.5,19.54,1373869.0
2021-10-20 13:30:00,19.55,19.56,19.46,19.47,1113150.0,19.55,19.56,19.46,19.47,1113150.0
2021-10-20 14:00:00,19.47,19.5,19.41,19.5,1427240.0,19.47,19.5,19.41,19.5,1427240.0
2021-10-20 14:30:00,19.5,19.52,19.45,19.48,868277.0,19.5,19.52,19.45,19.48,868277.0
2021-10-20 15:00:00,19.49,19.54,19.47,19.53,1499717.0,19.49,19.54,19.47,19.53,1499717.0
2021-10-20 15:30:00,19.54,19.57,19.48,19.55,2918186.0,19.54,19.57,19.48,19.55,2918186.0
2021-10-21 09:30:00,19.62,19.93,19.5,19.68,5999519.0,19.62,19.93,19.5,19.68,5999519.0
2021-10-21 10:00:00,19.67,19.83,19.57,19.8,2822034.0,19.67,19.83,19.57,19.8,2822034.0
2021-10-21 10:30:00,19.8,20.01,19.77,19.89,3072046.0,19.8,20.01,19.77,19.89,3072046.0
2021-10-21 11:00:00,19.89,19.9,19.73,19.75,1897737.0,19.89,19.9,19.73,19.75,1897737.0
2021-10-21 11:30:00,19.74,19.85,19.72,19.78,1291889.0,19.74,19.85,19.72,19.78,1291889.0
2021-10-21 12:00:00,19.78,19.88,19.75,19.87,1342145.0,19.78,19.88,19.75,19.87,1342145.0
2021-10-21 12:30:00,19.87,19.96,19.84,19.89,1380180.0,19.87,19.96,19.84,19.89,1380180.0
2021-10-21 13:00:00,19.89,19.92,19.84,19.85,686072.0,19.89,19.92,19.84,19.85,686072.0
2021-10-21 13:30:00,19.86,19.94,19.79,19.82,1254135.0,19.86,19.94,19.79,19.82,1254135.0
2021-10-21 14:00:00,19.81,19.84,19.72,19.75,943268.0,19.81,19.84,19.72,19.75,943268.0
2021-10-21 14:30:00,19.74,19.76,19.71,19.73,796987.0,19.74,19.76,19.71,19.73,796987.0
2021-10-21 15:00:00,19.74,19.8,19.73,19.76,1242915.0,19.74,19.8,19.73,19.76,1242915.0
2021-10-21 15:30:00,19.76,19.9,19.74,19.89,2832775.0,19.76,19.9,19.74,19.89,2832775.0
2021-10-22 09:30:00,19.71,19.76,19.31,19.42,5708592.0,19.71,19.76,19.31,19.42,5708592.0
2021-10-22 10:00:00,19.41,19.49,19.36,19.45,2560345.0,19.41,19.49,19.36,19.45,2560345.0
2021-10-22 10:30:00,19.45,19.5,19.31,19.33,2215206.0,19.45,19.5,19.31,19.33,2215206.0
2021-10-22 11:00:00,19.32,19.39,19.2,19.22,2983862.0,19.32,19.39,19.2,19.22,2983862.0
2021-10-22 11:30:00,19.22,19.33,19.12,19.25,3124134.0,19.22,19.33,19.12,19.25,3124134.0
2021-10-22 12:00:00,19.25,19.29,19.18,19.19,1272988.0,19.25,19.29,19.18,19.19,1272988.0
2021-10-22 12:30:00,19.18,19.26,19.18,19.21,1390433.0,19.18,19.26,19.18,19.21,1390433.0
2021-10-22 13:00:00,19.21,19.25,19.17,19.19,1419873.0,19.21,19.25,19.17,19.19,1419873.0
2021-10-22 13:30:00,19.19,19.22,19.15,19.16,1517793.0,19.19,19.22,19.15,19.16,1517793.0
2021-10-22 14:00:00,19.16,19.16,19.1,19.14,1969016.0,19.16,19.16,19.1,19.14,1969016.0
2021-10-22 14:30:00,19.14,19.16,19.03,19.04,2388958.0,19.14,19.16,19.03,19.04,2388958.0
2021-10-22 15:00:00,19.05,19.12,19.04,19.12,2209365.0,19.05,19.12,19.04,19.12,2209365.0
2021-10-22 15:30:00,19.12,19.18,19.07,19.16,5045199.0,19.12,19.18,19.07,19.16,5045199.0
2021-10-25 09:30:00,19.16,19.3,18.9,19.04,5259930.0,19.16,19.3,18.9,19.04,5259930.0
2021-10-25 10:00:00,19.04,19.18,19.02,19.05,2372343.0,19.04,19.18,19.02,19.05,2372343.0
2021-10-25 10:30:00,19.05,19.14,19.0,19.09,1516362.0,19.05,19.14,19.0,19.09,1516362.0
2021-10-25 11:00:00,19.09,19.09,18.98,19.02,1692414.0,19.09,19.09,18.98,19.02,1692414.0
2021-10-25 11:30:00,19.02,19.05,18.96,19.03,1472090.0,19.02,19.05,18.96,19.03,1472090.0
2021-10-25 12:00:00,19.02,19.04,18.96,18.96,1113363.0,19.02,19.04,18.96,18.96,1113363.0
2021-10-25 12:30:00,18.96,19.0,18.91,18.95,1702735.0,18.96,19.0,18.91,18.95,1702735.0
2021-10-25 13:00:00,18.95,19.03,18.94,19.0,1109227.0,18.95,19.03,18.94,19.0,1109227.0
2021-10-25 13:30:00,19.0,19.0,18.94,18.98,1139989.0,19.0,19.0,18.94,18.98,1139989.0
2021-10-25 14:00:00,18.97,19.09,18.96,19.07,1565033.0,18.97,19.09,18.96,19.07,1565033.0
2021-10-25 14:30:00,19.08,19.12,19.02,19.1,1234167.0,19.08,19.12,19.02,19.1,1234167.0
2021-10-25 15:00:00,19.1,19.12,19.04,19.11,1289084.0,19.1,19.12,19.04,19.11,1289084.0
2021-10-25 15:30:00,19.11,19.25,19.09,19.24,3805350.0,19.11,19.25,19.09,19.24,3805350.0
2021-10-26 09:30:00,19.35,19.73,19.29,19.46,6731836.0,19.35,19.73,19.29,19.46,6731836.0
2021-10-26 10:00:00,19.47,19.76,19.46,19.72,3944813.0,19.47,19.76,19.46,19.72,3944813.0
2021-10-26 10:30:00,19.71,19.82,19.61,19.76,2713302.0,19.71,19.82,19.61,19.76,2713302.0
2021-10-26 11:00:00,19.76,19.78,19.66,19.69,1542160.0,19.76,19.78,19.66,19.69,1542160.0
2021-10-26 11:30:00,19.69,19.71,19.55,19.56,2202024.0,19.69,19.71,19.55,19.56,2202024.0
2021-10-26 12:00:00,19.56,19.57,19.42,19.44,1370901.0,19.56,19.57,19.42,19.44,1370901.0
2021-10-26 12:30:00,19.44,19.45,19.25,19.35,1957459.0,19.44,19.45,19.25,19.35,1957459.0
2021-10-26 13:00:00,19.35,19.35,19.24,19.28,1243132.0,19.35,19.35,19.24,19.28,1243132.0
2021-10-26 13:30:00,19.27,19.35,19.26,19.35,879266.0,19.27,19.35,19.26,19.35,879266.0
2021-10-26 14:00:00,19.35,19.46,19.34,19.46,765055.0,19.35,19.46,19.34,19.46,765055.0
2021-10-26 14:30:00,19.46,19.5,19.42,19.45,791400.0,19.46,19.5,19.42,19.45,791400.0
2021-10-26 15:00:00,19.46,19.49,19.38,19.38,1791604.0,19.46,19.49,19.38,19.38,1791604.0
2021-10-26 15:30:00,19.38,19.4,19.34,19.4,2652827.0,19.38,19.4,19.34,19.4,2652827.0
2021-10-27 09:30:00,19.47,19.57,19.34,19.41,3028110.0,19.47,19.57,19.34,19.41,3028110.0
2021-10-27 10:00:00,19.4,19.5,19.28,19.28,1685232.0,19.4,19.5,19.28,19.28,1685232.0
2021-10-27 10:30:00,19.28,19.35,19.22,19.27,1762426.0,19.28,19.35,19.22,19.27,1762426.0
2021-10-27 11:00:00,19.26,19.33,19.14,19.16,1597253.0,19.26,19.33,19.14,19.16,1597253.0
2021-10-27 11:30:00,19.16,19.24,19.16,19.21,1118885.0,19.16,19.24,19.16,19.21,1118885.0
2021-10-27 12:00:00,19.21,19.22,19.12,19.13,1088229.0,19.21,19.22,19.12,19.13,1088229.0
2021-10-27 12:30:00,19.13,19.17,19.09,19.14,1080710.0,19.13,19.17,19.09,19.14,1080710.0
2021-10-27 13:00:00,19.13,19.22,19.11,19.18,1035565.0,19.13,19.22,19.11,19.18,1035565.0
2021-10-27 13:30:00,19.18,19.2,19.13,19.2,524446.0,19.18,19.2,19.13,19.2,524446.0
2021-10-27 14:00:00,19.2,19.22,19.14,19.21,1060929.0,19.2,19.22,19.14,19.21,1060929.0
2021-10-27 14:30:00,19.21,19.23,19.14,19.15,733155.0,19.21,19.23,19.14,19.15,733155.0
2021-10-27 15:00:00,19.15,19.16,19.02,19.05,1439429.0,19.15,19.16,19.02,19.05,1439429.0
2021-10-27 15:30:00,19.05,19.07,18.97,19.03,3599762.0,19.05,19.07,18.97,19.03,3599762.0
2021-10-28 09:30:00,19.11,19.13,18.85,19.05,4601606.0,19.11,19.13,18.85,19.05,4601606.0
2021-10-28 10:00:00,19.05,19.16,19.02,19.13,1585127.0,19.05,19.16,19.02,19.13,1585127.0
2021-10-28 10:30:00,19.14,19.14,19.03,19.09,1230591.0,19.14,19.14,19.03,19.09,1230591.0
2021-10-28 11:00:00,19.1,19.16,19.02,19.05,1325287.0,19.1,19.16,19.02,19.05,1325287.0
2021-10-28 11:30:00,19.05,19.15,19.04,19.1,1076014.0,19.05,19.15,19.04,19.1,1076014.0
2021-10-28 12:00:00,19.09,19.18,19.06,19.13,1220491.0,19.09,19.18,19.06,19.13,1220491.0
2021-10-28 12:30:00,19.14,19.15,19.1,19.12,678533.0,19.14,19.15,19.1,19.12,678533.0
2021-10-28 13:00:00,19.12,19.16,19.04,19.06,1033942.0,19.12,19.16,19.04,19.06,1033942.0
2021-10-28 13:30:00,19.07,19.17,19.05,19.14,971249.0,19.07,19.17,19.05,19.14,971249.0
2021-10-28 14:00:00,19.14,19.24,19.14,19.21,1155380.0,19.14,19.24,19.14,19.21,1155380.0
2021-10-28 14:30:00,19.21,19.22,19.13,19.16,943538.0,19.21,19.22,19.13,19.16,943538.0
2021-10-28 15:00:00,19.16,19.2,19.12,19.12,1020060.0,19.16,19.2,19.12,19.12,1020060.0
2021-10-28 15:30:00,19.13,19.19,19.07,19.18,2058718.0,19.13,19.19,19.07,19.18,2058718.0
2021-10-29 09:30:00,19.16,19.45,19.15,19.18,3491063.0,19.16,19.45,19.15,19.18,3491063.0
2021-10-29 10:00:00,19.18,19.22,19.08,19.09,1655325.0,19.18,19.22,19.08,19.09,1655325.0
2021-10-29 10:30:00,19.09,19.19,19.08,19.13,1115473.0,19.09,19.19,19.08,19.13,1115473.0
2021-10-29 11:00:00,19.12,19.15,19.1,19.14,602229.0,19.12,19.15,19.1,19.14,602229.0
2021-10-29 11:30:00,19.14,19.2,19.11,19.12,740962.0,19.14,19.2,19.11,19.12,740962.0
2021-10-29 12:00:00,19.12,19.14,19.08,19.09,908955.0,19.12,19.14,19.08,19.09,908955.0
2021-10-29 12:30:00,19.09,19.11,19.03,19.04,1019117.0,19.09,19.11,19.03,19.04,1019117.0
2021-10-29 13:00:00,19.05,19.06,19.01,19.03,963940.0,19.05,19.06,19.01,19.03,963940.0
2021-10-29 13:30:00,19.02,19.07,19.01,19.07,626008.0,19.02,19.07,19.01,19.07,626008.0
2021-10-29 14:00:00,19.07,19.16,19.02,19.03,2519091.0,19.07,19.16,19.02,19.03,2519091.0
2021-10-29 14:30:00,19.02,19.06,19.01,19.03,806449.0,19.02,19.06,19.01,19.03,806449.0
2021-10-29 15:00:00,19.03,19.07,19.0,19.07,1301432.0,19.03,19.07,19.0,19.07,1301432.0
2021-10-29 15:30:00,19.07,19.23,19.06,19.2,3070026.0,19.07,19.23,19.06,19.2,3070026.0
2021-11-01 09:30:00,19.1,19.19,18.87,19.05,4070055.0,19.1,19.19,18.87,19.05,4070055.0
2021-11-01 10:00:00,19.05,19.4,19.03,19.33,3158286.0,19.05,19.4,19.03,19.33,3158286.0
2021-11-01 10:30:00,19.33,19.36,19.21,19.25,1695370.0,19.33,19.36,19.21,19.25,1695370.0
2021-11-01 11:00:00,19.24,19.39,19.23,19.34,1369743.0,19.24,19.39,19.23,19.34,1369743.0
2021-11-01 11:30:00,19.34,19.39,19.32,19.38,859376.0,19.34,19.39,19.32,19.38,859376.0
2021-11-01 12:00:00,19.38,19.5,19.37,19.49,1812744.0,19.38,19.5,19.37,19.49,1812744.0
2021-11-01 12:30:00,19.48,19.65,19.48,19.63,2282750.0,19.48,19.65,19.48,19.63,2282750.0
2021-11-01 13:00:00,19.63,19.68,19.57,19.62,2374304.0,19.63,19.68,19.57,19.62,2374304.0
2021-11-01 13:30:00,19.62,19.69,19.61,19.62,1342443.0,19.62,19.69,19.61,19.62,1342443.0
2021-11-01 14:00:00,19.62,19.63,19.51,19.57,1233870.0,19.62,19.63,19.51,19.57,1233870.0
2021-11-01 14:30:00,19.57,19.71,19.55,19.64,1520879.0,19.57,19.71,19.55,19.64,1520879.0
2021-11-01 15:00:00,19.64,19.72,19.61,19.68,1305706.0,19.64,19.72,19.61,19.68,1305706.0
2021-11-01 15:30:00,19.69,19.78,19.68,19.77,3532547.0,19.69,19.78,19.68,19.77,3532547.0
2021-11-02 09:30:00,19.67,19.84,19.57,19.63,3057101.0,19.67,19.84,19.57,19.63,3057101.0
2021-11-02 10:00:00,19.63,19.87,19.62,19.8,2238882.0,19.63,19.87,19.62,19.8,2238882.0
2021-11-02 10:30:00,19.8,19.85,19.74,19.78,1758333.0,19.8,19.85,19.74,19.78,1758333.0
2021-11-02 11:00:00,19.78,19.88,19.75,19.88,1323765.0,19.78,19.88,19.75,19.88,1323765.0
2021-11-02 11:30:00,19.87,19.89,19.7,19.73,1294569.0,19.87,19.89,19.7,19.73,1294569.0
2021-11-02 12:00:00,19.73,19.82,19.72,19.8,1059439.0,19.73,19.82,19.72,19.8,1059439.0
2021-11-02 12:30:00,19.8,19.84,19.76,19.8,901461.0,19.8,19.84,19.76,19.8,901461.0
2021-11-02 13:00:00,19.8,19.81,19.64,19.66,905952.0,19.8,19.81,19.64,19.66,905952.0
2021-11-02 13:30:00,19.66,19.68,19.61,19.64,756151.0,19.66,19.68,19.61,19.64,756151.0
2021-11-02 14:00:00,19.65,19.7,19.64,19.69,537901.0,19.65,19.7,19.64,19.69,537901.0
2021-11-02 14:30:00,19.69,19.79,19.68,19.77,687082.0,19.69,19.79,19.68,19.77,687082.0
2021-11-02 15:00:00,19.77,19.82,19.74,19.8,706553.0,19.77,19.82,19.74,19.8,706553.0
2021-11-02 15:30:00,19.8,19.83,19.77,19.83,1683485.0,19.8,19.83,19.77,19.83,1683485.0
2021-11-03 09:30:00,19.82,19.97,19.72,19.96,2368848.0,19.82,19.97,19.72,19.96,2368848.0
2021-11-03 10:00:00,19.96,20.46,19.96,20.35,5157631.0,19.96,20.46,19.96,20.35,5157631.0
2021-11-03 10:30:00,20.36,20.58,20.33,20.48,3876447.0,20.36,20.58,20.33,20.48,3876447.0
2021-11-03 11:00:00,20.48,20.61,20.48,20.6,3263755.0,20.48,20.61,20.48,20.6,3263755.0
2021-11-03 11:30:00,20.61,20.63,20.45,20.55,2059983.0,20.61,20.63,20.45,20.55,2059983.0
2021-11-03 12:00:00,20.54,20.55,20.39,20.46,1645879.0,20.54,20.55,20.39,20.46,1645879.0
2021-11-03 12:30:00,20.45,20.5,20.45,20.46,995007.0,20.45,20.5,20.45,20.46,995007.0
2021-11-03 13:00:00,20.46,20.53,20.46,20.48,927038.0,20.46,20.53,20.46,20.48,927038.0
2021-11-03 13:30:00,20.48,20.48,20.39,20.42,870374.0,20.48,20.48,20.39,20.42,870374.0
2021-11-03 14:00:00,20.41,20.55,20.41,20.51,1884897.0,20.41,20.55,20.41,20.51,1884897.0
2021-11-03 14:30:00,20.51,20.67,20.49,20.63,2507986.0,20.51,20.67,20.49,20.63,2507986.0
2021-11-03 15:00:00,20.64,20.65,20.56,20.59,1977526.0,20.64,20.65,20.56,20.59,1977526.0
2021-11-03 15:30:00,20.59,20.64,20.54,20.63,3256295.0,20.59,20.64,20.54,20.63,3256295.0
2021-11-04 09:30:00,20.73,20.84,20.51,20.66,3507016.0,20.73,20.84,20.51,20.66,3507016.0
2021-11-04 10:00:00,20.66,20.74,20.52,20.59,1803226.0,20.66,20.74,20.52,20.59,1803226.0
2021-11-04 10:30:00,20.58,20.64,20.43,20.45,2795576.0,20.58,20.64,20.43,20.45,2795576.0
2021-11-04 11:00:00,20.45,20.5,20.35,20.38,1896939.0,20.45,20.5,20.35,20.38,1896939.0
2021-11-04 11:30:00,20.38,20.52,20.35,20.48,1115749.0,20.38,20.52,20.35,20.48,1115749.0
2021-11-04 12:00:00,20.49,20.53,20.45,20.51,694690.0,20.49,20.53,20.45,20.51,694690.0
2021-11-04 12:30:00,20.52,20.54,20.44,20.44,539931.0,20.52,20.54,20.44,20.44,539931.0
2021-11-04 13:00:00,20.45,20.51,20.43,20.49,586855.0,20.45,20.51,20.43,20.49,586855.0
2021-11-04 13:30:00,20.5,20.55,20.44,20.53,602728.0,20.5,20.55,20.44,20.53,602728.0
2021-11-04 14:00:00,20.53,20.53,20.45,20.48,523126.0,20.53,20.53,20.45,20.48,523126.0
2021-11-04 14:30:00,20.48,20.54,20.4,20.46,1090087.0,20.48,20.54,20.4,20.46,1090087.0
2021-11-04 15:00:00,20.46,20.62,20.41,20.52,2084328.0,20.46,20.62,20.41,20.52,2084328.0
2021-11-04 15:30:00,20.52,20.64,20.52,20.63,2789628.0,20.52,20.64,20.52,20.63,2789628.0
2021-11-05 09:30:00,21.92,22.06,21.5,21.61,14725546.0,21.92,22.06,21.5,21.61,14725546.0
2021-11-05 10:00:00,21.61,21.72,21.26,21.35,5099005.0,21.61,21.72,21.26,21.35,5099005.0
2021-11-05 10:30:00,21.36,21.56,21.33,21.51,3194339.0,21.36,21.56,21.33,21.51,3194339.0
2021-11-05 11:00:00,21.5,21.56,21.44,21.55,3525893.0,21.5,21.56,21.44,21.55,3525893.0
2021-11-05 11:30:00,21.55,21.71,21.44,21.68,3191198.0,21.55,21.71,21.44,21.68,3191198.0
2021-11-05 12:00:00,21.68,21.76,21.63,21.7,2159591.0,21.68,21.76,21.63,21.7,2159591.0
2021-11-05 12:30:00,21.7,21.72,21.58,21.58,1616801.0,21.7,21.72,21.58,21.58,1616801.0
2021-11-05 13:00:00,21.59,21.64,21.46,21.47,1816141.0,21.59,21.64,21.46,21.47,1816141.0
2021-11-05 13:30:00,21.46,21.57,21.44,21.55,1245201.0,21.46,21.57,21.44,21.55,1245201.0
2021-11-05 14:00:00,21.54,21.67,21.53,21.62,1223088.0,21.54,21.67,21.53,21.62,1223088.0
2021-11-05 14:30:00,21.63,21.73,21.62,21.71,1381407.0,21.63,21.73,21.62,21.71,1381407.0
2021-11-05 15:00:00,21.72,21.81,21.6,21.71,2679298.0,21.72,21.81,21.6,21.71,2679298.0
2021-11-05 15:30:00,21.71,21.83,21.67,21.82,5284902.0,21.71,21.83,21.67,21.82,5284902.0
2021-11-08 09:30:00,22.18,22.35,21.84,22.2,7654886.0,22.18,22.35,21.84,22.2,7654886.0
2021-11-08 10:00:00,22.2,22.22,21.98,22.1,3897722.0,22.2,22.22,21.98,22.1,3897722.0
2021-11-08 10:30:00,22.1,22.2,22.04,22.13,1794255.0,22.1,22.2,22.04,22.13,1794255.0
2021-11-08 11:00:00,22.12,22.2,22.07,22.18,1664054.0,22.12,22.2,22.07,22.18,1664054.0
2021-11-08 11:30:00,22.17,22.2,22.09,22.13,1600711.0,22.17,22.2,22.09,22.13,1600711.0
2021-11-08 12:00:00,22.13,22.15,21.96,22.14,1844665.0,22.13,22.15,21.96,22.14,1844665.0
2021-11-08 12:30:00,22.14,22.18,22.04,22.05,1289928.0,22.14,22.18,22.04,22.05,1289928.0
2021-11-08 13:00:00,22.05,22.05,21.92,21.99,1310398.0,22.05,22.05,21.92,21.99,1310398.0
2021-11-08 13:30:00,21.99,22.03,21.96,22.01,836841.0,21.99,22.03,21.96,22.01,836841.0
2021-11-08 14:00:00,22.01,22.08,21.96,22.03,1082073.0,22.01,22.08,21.96,22.03,1082073.0
2021-11-08 14:30:00,22.03,22.12,22.01,22.12,1462530.0,22.03,22.12,22.01,22.12,1462530.0
2021-11-08 15:00:00,22.12,22.2,22.11,22.17,1738835.0,22.12,22.2,22.11,22.17,1738835.0
2021-11-08 15:30:00,22.17,22.26,22.14,22.26,3061840.0,22.17,22.26,22.14,22.26,3061840.0
2021-11-09 09:30:00,22.12,22.33,21.92,21.94,3919509.0,22.12,22.33,21.92,21.94,3919509.0
2021-11-09 10:00:00,21.94,22.06,21.7,21.96,3216645.0,21.94,22.06,21.7,21.96,3216645.0
2021-11-09 10:30:00,21.97,22.02,21.88,21.9,1266965.0,21.97,22.02,21.88,21.9,1266965.0
2021-11-09 11:00:00,21.91,22.01,21.87,21.92,1099260.0,21.91,22.01,21.87,21.92,1099260.0
2021-11-09 11:30:00,21.92,22.0,21.84,21.88,1170968.0,21.92,22.0,21.84,21.88,1170968.0
2021-11-09 12:00:00,21.88,21.97,21.87,21.9,660667.0,21.88,21.97,21.87,21.9,660667.0
2021-11-09 12:30:00,21.91,22.02,21.91,21.98,1012400.0,21.91,22.02,21.91,21.98,1012400.0
2021-11-09 13:00:00,21.98,22.06,21.98,22.04,730151.0,21.98,22.06,21.98,22.04,730151.0
2021-11-09 13:30:00,22.05,22.09,21.99,22.02,670097.0,22.05,22.09,21.99,22.02,670097.0
2021-11-09 14:00:00,22.01,22.17,22.0,22.13,1058553.0,22.01,22.17,22.0,22.13,1058553.0
2021-11-09 14:30:00,22.13,22.18,22.1,22.15,726504.0,22.13,22.18,22.1,22.15,726504.0
2021-11-09 15:00:00,22.14,22.23,22.12,22.18,904200.0,22.14,22.23,22.12,22.18,904200.0
2021-11-09 15:30:00,22.18,22.27,22.17,22.27,1889873.0,22.18,22.27,22.17,22.27,1889873.0
2021-11-10 09:30:00,21.82,22.03,21.7,21.97,2746645.0,21.82,22.03,21.7,21.97,2746645.0
2021-11-10 10:00:00,21.97,21.98,21.75,21.82,2122560.0,21.97,21.98,21.75,21.82,2122560.0
2021-11-10 10:30:00,21.81,21.87,21.75,21.86,904344.0,21.81,21.87,21.75,21.86,904344.0
2021-11-10 11:00:00,21.86,21.92,21.82,21.86,1232649.0,21.86,21.92,21.82,21.86,1232649.0
2021-11-10 11:30:00,21.86,21.99,21.85,21.93,1127973.0,21.86,21.99,21.85,21.93,1127973.0
2021-11-10 12:00:00,21.94,21.96,21.85,21.86,904923.0,21.94,21.96,21.85,21.86,904923.0
2021-11-10 12:30:00,21.87,21.92,21.82,21.84,674356.0,21.87,21.92,21.82,21.84,674356.0
2021-11-10 13:00:00,21.85,21.91,21.73,21.74,1294369.0,21.85,21.91,21.73,21.74,1294369.0
2021-11-10 13:30:00,21.75,21.77,21.58,21.62,1468586.0,21.75,21.77,21.58,21.62,1468586.0
2021-11-10 14:00:00,21.63,21.65,21.45,21.46,1161854.0,21.63,21.65,21.45,21.46,1161854.0
2021-11-10 14:30:00,21.46,21.6,21.45,21.53,1328159.0,21.46,21.6,21.45,21.53,1328159.0
2021-11-10 15:00:00,21.54,21.73,21.53,21.69,1180968.0,21.54,21.73,21.53,21.69,1180968.0
2021-11-10 15:30:00,21.68,21.7,21.55,21.57,2054869.0,21.68,21.7,21.55,21.57,2054869.0
2021-11-11 09:30:00,21.61,21.73,21.36,21.61,2648224.0,21.61,21.73,21.36,21.61,2648224.0
2021-11-11 10:00:00,21.62,21.79,21.5,21.51,1916260.0,21.62,21.79,21.5,21.51,1916260.0
2021-11-11 10:30:00,21.51,21.67,21.48,21.54,1187740.0,21.51,21.67,21.48,21.54,1187740.0
2021-11-11 11:00:00,21.54,21.69,21.53,21.59,811767.0,21.54,21.69,21.53,21.59,811767.0
2021-11-11 11:30:00,21.6,21.65,21.54,21.59,576094.0,21.6,21.65,21.54,21.59,576094.0
2021-11-11 12:00:00,21.58,21.65,21.54,21.59,455060.0,21.58,21.65,21.54,21.59,455060.0
2021-11-11 12:30:00,21.58,21.66,21.57,21.59,531649.0,21.58,21.66,21.57,21.59,531649.0
2021-11-11 13:00:00,21.59,21.63,21.47,21.49,682960.0,21.59,21.63,21.47,21.49,682960.0
2021-11-11 13:30:00,21.49,21.55,21.47,21.51,549895.0,21.49,21.55,21.47,21.51,549895.0
2021-11-11 14:00:00,21.51,21.58,21.48,21.5,481210.0,21.51,21.58,21.48,21.5,481210.0
2021-11-11 14:30:00,21.5,21.57,21.49,21.57,578489.0,21.5,21.57,21.49,21.57,578489.0
2021-11-11 15:00:00,21.57,21.58,21.44,21.47,2045671.0,21.57,21.58,21.44,21.47,2045671.0
2021-11-11 15:30:00,21.47,21.48,21.3,21.32,3482822.0,21.47,21.48,21.3,21.32,3482822.0
2021-11-12 09:30:00,21.34,21.36,21.05,21.16,2982256.0,21.34,21.36,21.05,21.16,2982256.0
2021-11-12 10:00:00,21.17,21.24,21.07,21.11,1809630.0,21.17,21.24,21.07,21.11,1809630.0
2021-11-12 10:30:00,21.11,21.11,20.87,20.96,4528436.0,21.11,21.11,20.87,20.96,4528436.0
2021-11-12 11:00:00,20.97,21.0,20.71,20.8,2784951.0,20.97,21.0,20.71,20.8,2784951.0
2021-11-12 11:30:00,20.79,20.8,20.53,20.57,3651287.0,20.79,20.8,20.53,20.57,3651287.0
2021-11-12 12:00:00,20.57,20.63,20.45,20.55,2380742.0,20.57,20.63,20.45,20.55,2380742.0
2021-11-12 12:30:00,20.55,20.57,20.28,20.3,2986124.0,20.55,20.57,20.28,20.3,2986124.0
2021-11-12 13:00:00,20.3,20.4,20.25,20.33,3634395.0,20.3,20.4,20.25,20.33,3634395.0
2021-11-12 13:30:00,20.34,20.38,20.26,20.35,2148778.0,20.34,20.38,20.26,20.35,2148778.0
2021-11-12 14:00:00,20.36,20.38,20.22,20.23,2023602.0,20.36,20.38,20.22,20.23,2023602.0
2021-11-12 14:30:00,20.23,20.26,20.06,20.19,5049387.0,20.23,20.26,20.06,20.19,5049387.0
2021-11-12 15:00:00,20.19,20.29,20.12,20.29,2880621.0,20.19,20.29,20.12,20.29,2880621.0
2021-11-12 15:30:00,20.29,20.35,20.25,20.28,5402341.0,20.29,20.35,20.25,20.28,5402341.0
2021-11-15 09:30:00,20.4,20.57,20.29,20.54,3287447.0,20.4,20.57,20.29,20.54,3287447.0
2021-11-15 10:00:00,20.54,20.55,20.34,20.46,1820862.0,20.54,20.55,20.34,20.46,1820862.0
2021-11-15 10:30:00,20.45,20.46,20.33,20.39,1089977.0,20.45,20.46,20.33,20.39,1089977.0
2021-11-15 11:00:00,20.39,20.43,20.28,20.3,1290895.0,20.39,20.43,20.28,20.3,1290895.0
2021-11-15 11:30:00,20.3,20.31,20.21,20.29,1210098.0,20.3,20.31,20.21,20.29,1210098.0
2021-11-15 12:00:00,20.3,20.31,20.24,20.3,656962.0,20.3,20.31,20.24,20.3,656962.0
2021-11-15 12:30:00,20.29,20.31,20.25,20.29,736989.0,20.29,20.31,20.25,20.29,736989.0
2021-11-15 13:00:00,20.3,20.3,20.21,20.23,928531.0,20.3,20.3,20.21,20.23,928531.0
2021-11-15 13:30:00,20.22,20.3,20.2,20.28,892707.0,20.22,20.3,20.2,20.28,892707.0
2021-11-15 14:00:00,20.29,20.36,20.28,20.33,779528.0,20.29,20.36,20.28,20.33,779528.0
2021-11-15 14:30:00,20.32,20.39,20.29,20.36,702625.0,20.32,20.39,20.29,20.36,702625.0
2021-11-15 15:00:00,20.35,20.38,20.33,20.37,649517.0,20.35,20.38,20.33,20.37,649517.0
2021-11-15 15:30:00,20.37,20.39,20.31,20.32,1889120.0,20.37,20.39,20.31,20.32,1889120.0
2021-11-16 09:30:00,20.23,20.25,19.59,19.62,9160335.0,20.23,20.25,19.59,19.62,9160335.0
2021-11-16 10:00:00,19.62,19.72,19.55,19.68,3799760.0,19.62,19.72,19.55,19.68,3799760.0
2021-11-16 10:30:00,19.67,19.79,19.56,19.57,2200571.0,19.67,19.79,19.56,19.57,2200571.0
2021-11-16 11:00:00,19.57,19.68,19.54,19.63,1905614.0,19.57,19.68,19.54,19.63,1905614.0
2021-11-16 11:30:00,19.63,19.73,19.61,19.69,1199302.0,19.63,19.73,19.61,19.69,1199302.0
2021-11-16 12:00:00,19.69,19.76,19.63,19.64,1275889.0,19.69,19.76,19.63,19.64,1275889.0
2021-11-16 12:30:00,19.64,19.69,19.61,19.65,1056720.0,19.64,19.69,19.61,19.65,1056720.0
2021-11-16 13:00:00,19.66,19.75,19.65,19.71,1049966.0,19.66,19.75,19.65,19.71,1049966.0
2021-11-16 13:30:00,19.71,19.73,19.67,19.68,801857.0,19.71,19.73,19.67,19.68,801857.0
2021-11-16 14:00:00,19.68,19.68,19.57,19.64,1632568.0,19.68,19.68,19.57,19.64,1632568.0
2021-11-16 14:30:00,19.63,19.67,19.57,19.67,1267321.0,19.63,19.67,19.57,19.67,1267321.0
2021-11-16 15:00:00,19.67,19.8,19.64,19.76,1516023.0,19.67,19.8,19.64,19.76,1516023.0
2021-11-16 15:30:00,19.77,19.89,19.74,19.83,3646348.0,19.77,19.89,19.74,19.83,3646348.0
2021-11-17 09:30:00,19.71,20.06,19.66,19.88,3140883.0,19.71,20.06,19.66,19.88,3140883.0
2021-11-17 10:00:00,19.88,20.0,19.68,19.75,1728624.0,19.88,20.0,19.68,19.75,1728624.0
2021-11-17 10:30:00,19.76,19.86,19.73,19.77,1012044.0,19.76,19.86,19.73,19.77,1012044.0
2021-11-17 11:00:00,19.78,19.81,19.65,19.68,992852.0,19.78,19.81,19.65,19.68,992852.0
2021-11-17 11:30:00,19.68,19.78,19.67,19.72,583241.0,19.68,19.78,19.67,19.72,583241.0
2021-11-17 12:00:00,19.73,19.75,19.62,19.63,632792.0,19.73,19.75,19.62,19.63,632792.0
2021-11-17 12:30:00,19.62,19.67,19.6,19.6,609703.0,19.62,19.67,19.6,19.6,609703.0
2021-11-17 13:00:00,19.6,19.69,19.58,19.65,972395.0,19.6,19.69,19.58,19.65,972395.0
2021-11-17 13:30:00,19.65,19.82,19.64,19.82,750895.0,19.65,19.82,19.64,19.82,750895.0
2021-11-17 14:00:00,19.82,19.83,19.73,19.79,485679.0,19.82,19.83,19.73,19.79,485679.0
2021-11-17 14:30:00,19.78,19.87,19.71,19.74,674823.0,19.78,19.87,19.71,19.74,674823.0
2021-11-17 15:00:00,19.74,19.87,19.71,19.85,663581.0,19.74,19.87,19.71,19.85,663581.0
2021-11-17 15:30:00,19.85,19.88,19.79,19.85,1852823.0,19.85,19.88,19.79,19.85,1852823.0
2021-11-18 09:30:00,19.88,19.93,19.55,19.56,2802070.0,19.88,19.93,19.55,19.56,2802070.0
2021-11-18 10:00:00,19.55,19.6,19.14,19.19,5774230.0,19.55,19.6,19.14,19.19,5774230.0
2021-11-18 10:30:00,19.19,19.39,19.18,19.36,2665906.0,19.19,19.39,19.18,19.36,2665906.0
2021-11-18 11:00:00,19.36,19.49,19.34,19.44,1635960.0,19.36,19.49,19.34,19.44,1635960.0
2021-11-18 11:30:00,19.45,19.46,19.34,19.38,1080959.0,19.45,19.46,19.34,19.38,1080959.0
2021-11-18 12:00:00,19.37,19.41,19.32,19.38,1051870.0,19.37,19.41,19.32,19.38,1051870.0
2021-11-18 12:30:00,19.39,19.4,19.28,19.3,1053336.0,19.39,19.4,19.28,19.3,1053336.0
2021-11-18 13:00:00,19.3,19.3,19.14,19.18,2262701.0,19.3,19.3,19.14,19.18,2262701.0
2021-11-18 13:30:00,19.18,19.24,19.13,19.21,2100400.0,19.18,19.24,19.13,19.21,2100400.0
2021-11-18 14:00:00,19.21,19.22,19.15,19.2,1286208.0,19.21,19.22,19.15,19.2,1286208.0
2021-11-18 14:30:00,19.2,19.33,19.18,19.32,1213044.0,19.2,19.33,19.18,19.32,1213044.0
2021-11-18 15:00:00,19.32,19.38,19.29,19.36,1000075.0,19.32,19.38,19.29,19.36,1000075.0
2021-11-18 15:30:00,19.36,19.4,19.28,19.38,2344096.0,19.36,19.4,19.28,19.38,2344096.0
2021-11-19 09:30:00,19.14,19.18,18.94,19.08,5380149.0,19.14,19.18,18.94,19.08,5380149.0
2021-11-19 10:00:00,19.07,19.25,18.96,19.24,2713146.0,19.07,19.25,18.96,19.24,2713146.0
2021-11-19 10:30:00,19.23,19.44,19.2,19.24,2611661.0,19.23,19.44,19.2,19.24,2611661.0
2021-11-19 11:00:00,19.24,19.3,19.21,19.25,1410209.0,19.24,19.3,19.21,19.25,1410209.0
2021-11-19 11:30:00,19.25,19.27,19.13,19.18,1426616.0,19.25,19.27,19.13,19.18,1426616.0
2021-11-19 12:00:00,19.18,19.19,19.08,19.11,2379607.0,19.18,19.19,19.08,19.11,2379607.0
2021-11-19 12:30:00,19.11,19.23,19.1,19.19,1270009.0,19.11,19.23,19.1,19.19,1270009.0
2021-11-19 13:00:00,19.19,19.2,19.08,19.09,963922.0,19.19,19.2,19.08,19.09,963922.0
2021-11-19 13:30:00,19.09,19.16,19.06,19.14,1024153.0,19.09,19.16,19.06,19.14,1024153.0
2021-11-19 14:00:00,19.14,19.16,19.05,19.08,956417.0,19.14,19.16,19.05,19.08,956417.0
2021-11-19 14:30:00,19.07,19.25,19.02,19.17,1707903.0,19.07,19.25,19.02,19.17,1707903.0
2021-11-19 15:00:00,19.18,19.19,19.1,19.15,1261067.0,19.18,19.19,19.1,19.15,1261067.0
2021-11-19 15:30:00,19.16,19.29,19.13,19.28,2935559.0,19.16,19.29,19.13,19.28,2935559.0
2021-11-22 09:30:00,19.56,19.61,19.36,19.51,3623035.0,19.56,19.61,19.36,19.51,3623035.0
2021-11-22 10:00:00,19.51,19.75,19.5,19.55,2843835.0,19.51,19.75,19.5,19.55,2843835.0
2021-11-22 10:30:00,19.55,19.58,19.32,19.34,1707994.0,19.55,19.58,19.32,19.34,1707994.0
2021-11-22 11:00:00,19.35,19.41,19.29,19.33,1372296.0,19.35,19.41,19.29,19.33,1372296.0
2021-11-22 11:30:00,19.33,19.34,19.05,19.16,1870146.0,19.33,19.34,19.05,19.16,1870146.0
2021-11-22 12:00:00,19.16,19.2,19.05,19.16,1999154.0,19.16,19.2,19.05,19.16,1999154.0
2021-11-22 12:30:00,19.16,19.25,19.1,19.23,1074788.0,19.16,19.25,19.1,19.23,1074788.0
2021-11-22 13:00:00,19.22,19.39,19.22,19.36,1178208.0,19.22,19.39,19.22,19.36,1178208.0
2021-11-22 13:30:00,19.37,19.41,19.29,19.36,1530440.0,19.37,19.41,19.29,19.36,1530440.0
2021-11-22 14:00:00,19.36,19.58,19.34,19.57,2624077.0,19.36,19.58,19.34,19.57,2624077.0
2021-11-22 14:30:00,19.56,19.63,19.54,19.63,1743228.0,19.56,19.63,19.54,19.63,1743228.0
2021-11-22 15:00:00,19.63,19.76,19.62,19.65,2765486.0,19.63,19.76,19.62,19.65,2765486.0
2021-11-22 15:30:00,19.65,19.74,19.52,19.63,5147368.0,19.65,19.74,19.52,19.63,5147368.0
2021-11-23 09:30:00,19.75,20.15,19.74,19.85,5617066.0,19.75,20.15,19.74,19.85,5617066.0
2021-11-23 10:00:00,19.86,19.97,19.76,19.93,3402821.0,19.86,19.97,19.76,19.93,3402821.0
2021-11-23 10:30:00,19.92,19.96,19.54,19.56,3994904.0,19.92,19.96,19.54,19.56,3994904.0
2021-11-23 11:00:00,19.56,19.73,19.5,19.59,1623878.0,19.56,19.73,19.5,19.59,1623878.0
2021-11-23 11:30:00,19.59,19.65,19.46,19.47,1517137.0,19.59,19.65,19.46,19.47,1517137.0
2021-11-23 12:00:00,19.47,19.53,19.4,19.52,1125907.0,19.47,19.53,19.4,19.52,1125907.0
2021-11-23 12:30:00,19.52,19.54,19.42,19.42,618949.0,19.52,19.54,19.42,19.42,618949.0
2021-11-23 13:00:00,19.43,19.51,19.35,19.39,992856.0,19.43,19.51,19.35,19.39,992856.0
2021-11-23 13:30:00,19.39,19.44,19.32,19.39,869326.0,19.39,19.44,19.32,19.39,869326.0
2021-11-23 14:00:00,19.39,19.44,19.34,19.41,697034.0,19.39,19.44,19.34,19.41,697034.0
2021-11-23 14:30:00,19.41,19.49,19.34,19.45,1072662.0,19.41,19.49,19.34,19.45,1072662.0
2021-11-23 15:00:00,19.45,19.46,19.34,19.35,1595870.0,19.45,19.46,19.34,19.35,1595870.0
2021-11-23 15:30:00,19.35,19.49,19.33,19.47,2853915.0,19.35,19.49,19.33,19.47,2853915.0
2021-11-24 09:30:00,19.32,19.4,19.07,19.33,5517721.0,19.32,19.4,19.07,19.33,5517721.0
2021-11-24 10:00:00,19.34,19.44,19.26,19.42,1867089.0,19.34,19.44,19.26,19.42,1867089.0
2021-11-24 10:30:00,19.41,19.55,19.41,19.49,1901139.0,19.41,19.55,19.41,19.49,1901139.0
2021-11-24 11:00:00,19.48,19.53,19.41,19.46,1163577.0,19.48,19.53,19.41,19.46,1163577.0
2021-11-24 11:30:00,19.46,19.49,19.42,19.44,854398.0,19.46,19.49,19.42,19.44,854398.0
2021-11-24 12:00:00,19.44,19.45,19.3,19.32,887655.0,19.44,19.45,19.3,19.32,887655.0
2021-11-24 12:30:00,19.32,19.39,19.31,19.36,670205.0,19.32,19.39,19.31,19.36,670205.0
2021-11-24 13:00:00,19.36,19.46,19.35,19.41,865281.0,19.36,19.46,19.35,19.41,865281.0
2021-11-24 13:30:00,19.4,19.43,19.33,19.34,816454.0,19.4,19.43,19.33,19.34,816454.0
2021-11-24 14:00:00,19.33,19.37,19.26,19.34,1364140.0,19.33,19.37,19.26,19.34,1364140.0
2021-11-24 14:30:00,19.33,19.39,19.32,19.34,665106.0,19.33,19.39,19.32,19.34,665106.0
2021-11-24 15:00:00,19.33,19.44,19.31,19.43,1018773.0,19.33,19.44,19.31,19.43,1018773.0
2021-11-24 15:30:00,19.42,19.46,19.38,19.45,1977056.0,19.42,19.46,19.38,19.45,1977056.0
2021-11-26 09:30:00,18.27,18.27,17.7,17.8,15160576.0,18.27,18.27,17.7,17.8,15160576.0
2021-11-26 10:00:00,17.8,17.81,17.41,17.48,12162050.0,17.8,17.81,17.41,17.48,12162050.0
2021-11-26 10:30:00,17.48,17.55,17.18,17.25,10894911.0,17.48,17.55,17.18,17.25,10894911.0
2021-11-26 11:00:00,17.26,17.27,17.0,17.01,6633160.0,17.26,17.27,17.0,17.01,6633160.0
2021-11-26 11:30:00,17.02,17.19,16.9,17.12,12930049.0,17.02,17.19,16.9,17.12,12930049.0
2021-11-26 12:00:00,17.11,17.58,17.11,17.57,7764791.0,17.11,17.58,17.11,17.57,7764791.0
2021-11-26 12:30:00,17.57,17.8,17.54,17.74,9626517.0,17.57,17.8,17.54,17.74,9626517.0
2021-11-29 09:30:00,18.15,18.26,17.59,17.8,9846151.0,18.15,18.26,17.59,17.8,9846151.0
2021-11-29 10:00:00,17.8,17.92,17.51,17.6,4252250.0,17.8,17.92,17.51,17.6,4252250.0
2021-11-29 10:30:00,17.59,17.68,17.42,17.67,2910431.0,17.59,17.68,17.42,17.67,2910431.0
2021-11-29 11:00:00,17.67,17.75,17.52,17.53,2272044.0,17.67,17.75,17.52,17.53,2272044.0
2021-11-29 11:30:00,17.53,17.58,17.46,17.57,1684111.0,17.53,17.58,17.46,17.57,1684111.0
2021-11-29 12:00:00,17.57,17.93,17.56,17.91,2801550.0,17.57,17.93,17.56,17.91,2801550.0
2021-11-29 12:30:00,17.92,17.97,17.85,17.94,2157744.0,17.92,17.97,17.85,17.94,2157744.0
2021-11-29 13:00:00,17.94,18.03,17.8,17.83,2101923.0,17.94,18.03,17.8,17.83,2101923.0
2021-11-29 13:30:00,17.83,17.87,17.74,17.78,1473579.0,17.83,17.87,17.74,17.78,1473579.0
2021-11-29 14:00:00,17.78,17.82,17.75,17.77,1055243.0,17.78,17.82,17.75,17.77,1055243.0
2021-11-29 14:30:00,17.77,17.8,17.65,17.67,1728200.0,17.77,17.8,17.65,17.67,1728200.0
2021-11-29 15:00:00,17.67,17.73,17.61,17.62,2186657.0,17.67,17.73,17.61,17.62,2186657.0
2021-11-29 15:30:00,17.62,17.77,17.61,17.74,3835374.0,17.62,17.77,17.61,17.74,3835374.0
2021-11-30 09:30:00,17.44,17.61,17.22,17.23,6822415.0,17.44,17.61,17.22,17.23,6822415.0
2021-11-30 10:00:00,17.22,17.34,17.17,17.34,4017135.0,17.22,17.34,17.17,17.34,4017135.0
2021-11-30 10:30:00,17.34,17.44,17.14,17.15,3360678.0,17.34,17.44,17.14,17.15,3360678.0
2021-11-30 11:00:00,17.15,17.26,17.09,17.11,2892658.0,17.15,17.26,17.09,17.11,2892658.0
2021-11-30 11:30:00,17.1,17.14,16.97,17.03,3902844.0,17.1,17.14,16.97,17.03,3902844.0
2021-11-30 12:00:00,17.03,17.16,16.92,17.15,3182524.0,17.03,17.16,16.92,17.15,3182524.0
2021-11-30 12:30:00,17.16,17.24,17.08,17.1,2353749.0,17.16,17.24,17.08,17.1,2353749.0
2021-11-30 13:00:00,17.1,17.15,17.02,17.06,1547929.0,17.1,17.15,17.02,17.06,1547929.0
2021-11-30 13:30:00,17.07,17.22,17.06,17.21,1550538.0,17.07,17.22,17.06,17.21,1550538.0
2021-11-30 14:00:00,17.21,17.34,17.2,17.24,2417866.0,17.21,17.34,17.2,17.24,2417866.0
2021-11-30 14:30:00,17.25,17.42,17.23,17.42,2469811.0,17.25,17.42,17.23,17.42,2469811.0
2021-11-30 15:00:00,17.41,17.56,17.4,17.48,2912113.0,17.41,17.56,17.4,17.48,2912113.0
2021-11-30 15:30:00,17.48,17.74,17.47,17.69,6783290.0,17.48,17.74,17.47,17.69,6783290.0
2021-12-01 09:30:00,17.94,18.24,17.76,17.99,6600175.0,17.94,18.24,17.76,17.99,6600175.0
2021-12-01 10:00:00,17.99,18.08,17.81,17.89,3570800.0,17.99,18.08,17.81,17.89,3570800.0
2021-12-01 10:30:00,17.89,17.93,17.73,17.8,2387729.0,17.89,17.93,17.73,17.8,2387729.0
2021-12-01 11:00:00,17.8,17.82,17.67,17.71,1973810.0,17.8,17.82,17.67,17.71,1973810.0
2021-12-01 11:30:00,17.71,17.74,17.05,17.1,9032253.0,17.71,17.74,17.05,17.1,9032253.0
2021-12-01 12:00:00,17.1,17.26,17.05,17.11,5163312.0,17.1,17.26,17.05,17.11,5163312.0
2021-12-01 12:30:00,17.11,17.15,16.79,16.8,5966044.0,17.11,17.15,16.79,16.8,5966044.0
2021-12-01 13:00:00,16.79,16.86,16.63,16.75,6808423.0,16.79,16.86,16.63,16.75,6808423.0
2021-12-01 13:30:00,16.75,16.78,16.37,16.64,6604133.0,16.75,16.78,16.37,16.64,6604133.0
2021-12-01 14:00:00,16.64,16.76,16.38,16.53,4642851.0,16.64,16.76,16.38,16.53,4642851.0
2021-12-01 14:30:00,16.53,16.67,16.47,16.48,4070317.0,16.53,16.67,16.47,16.48,4070317.0
2021-12-01 15:00:00,16.48,16.5,16.31,16.41,5779371.0,16.48,16.5,16.31,16.41,5779371.0
2021-12-01 15:30:00,16.4,16.53,16.26,16.28,12388094.0,16.4,16.53,16.26,16.28,12388094.0
2021-12-02 09:30:00,16.49,16.85,16.15,16.78,8523715.0,16.49,16.85,16.15,16.78,8523715.0
2021-12-02 10:00:00,16.79,16.92,16.61,16.82,4777217.0,16.79,16.92,16.61,16.82,4777217.0
2021-12-02 10:30:00,16.82,16.89,16.48,16.88,3902251.0,16.82,16.89,16.48,16.88,3902251.0
2021-12-02 11:00:00,16.88,17.14,16.73,17.12,4616599.0,16.88,17.14,16.73,17.12,4616599.0
2021-12-02 11:30:00,17.12,17.22,16.98,17.09,5508095.0,17.12,17.22,16.98,17.09,5508095.0
2021-12-02 12:00:00,17.09,17.26,16.98,17.15,2780738.0,17.09,17.26,16.98,17.15,2780738.0
2021-12-02 12:30:00,17.16,17.26,17.12,17.23,2665454.0,17.16,17.26,17.12,17.23,2665454.0
2021-12-02 13:00:00,17.23,17.25,17.03,17.07,2823642.0,17.23,17.25,17.03,17.07,2823642.0
2021-12-02 13:30:00,17.07,17.3,17.0,17.3,2720295.0,17.07,17.3,17.0,17.3,2720295.0
2021-12-02 14:00:00,17.29,17.4,17.24,17.34,2901592.0,17.29,17.4,17.24,17.34,2901592.0
2021-12-02 14:30:00,17.34,17.39,17.17,17.23,2433657.0,17.34,17.39,17.17,17.23,2433657.0
2021-12-02 15:00:00,17.23,17.38,17.22,17.29,2637754.0,17.23,17.38,17.22,17.29,2637754.0
2021-12-02 15:30:00,17.29,17.44,17.28,17.42,6096462.0,17.29,17.44,17.28,17.42,6096462.0
2021-12-03 09:30:00,17.26,17.29,16.61,16.73,8961349.0,17.26,17.29,16.61,16.73,8961349.0
2021-12-03 10:00:00,16.73,16.97,16.66,16.91,3376889.0,16.73,16.97,16.66,16.91,3376889.0
2021-12-03 10:30:00,16.91,16.92,16.64,16.76,3565232.0,16.91,16.92,16.64,16.76,3565232.0
2021-12-03 11:00:00,16.75,16.92,16.74,16.91,2287666.0,16.75,16.92,16.74,16.91,2287666.0
2021-12-03 11:30:00,16.9,17.25,16.76,16.78,4314534.0,16.9,17.25,16.76,16.78,4314534.0
2021-12-03 12:00:00,16.78,16.99,16.75,16.88,2394370.0,16.78,16.99,16.75,16.88,2394370.0
2021-12-03 12:30:00,16.87,17.07,16.82,16.98,2076968.0,16.87,17.07,16.82,16.98,2076968.0
2021-12-03 13:00:00,16.98,16.99,16.85,16.87,1601278.0,16.98,16.99,16.85,16.87,1601278.0
2021-12-03 13:30:00,16.86,16.89,16.68,16.7,2196826.0,16.86,16.89,16.68,16.7,2196826.0
2021-12-03 14:00:00,16.69,16.72,16.36,16.51,6261563.0,16.69,16.72,16.36,16.51,6261563.0
2021-12-03 14:30:00,16.51,16.57,16.41,16.51,2729277.0,16.51,16.57,16.41,16.51,2729277.0
2021-12-03 15:00:00,16.5,16.55,16.34,16.47,5589395.0,16.5,16.55,16.34,16.47,5589395.0
2021-12-03 15:30:00,16.48,16.66,16.45,16.62,6612492.0,16.48,16.66,16.45,16.62,6612492.0
2021-12-06 09:30:00,16.93,17.78,16.91,17.77,12660306.0,16.93,17.78,16.91,17.77,12660306.0
2021-12-06 10:00:00,17.77,18.1,17.72,18.09,9596243.0,17.77,18.1,17.72,18.09,9596243.0
2021-12-06 10:30:00,18.09,18.29,18.01,18.23,6121727.0,18.09,18.29,18.01,18.23,6121727.0
2021-12-06 11:00:00,18.22,18.23,17.96,18.21,4970415.0,18.22,18.23,17.96,18.21,4970415.0
2021-12-06 11:30:00,18.21,18.31,18.08,18.23,4939185.0,18.21,18.31,18.08,18.23,4939185.0
2021-12-06 12:00:00,18.24,18.38,18.13,18.32,3099717.0,18.24,18.38,18.13,18.32,3099717.0
2021-12-06 12:30:00,18.32,18.48,18.25,18.48,2415735.0,18.32,18.48,18.25,18.48,2415735.0
2021-12-06 13:00:00,18.48,18.54,18.39,18.46,3103330.0,18.48,18.54,18.39,18.46,3103330.0
2021-12-06 13:30:00,18.46,18.48,18.26,18.33,2973322.0,18.46,18.48,18.26,18.33,2973322.0
2021-12-06 14:00:00,18.32,18.42,18.3,18.38,2038541.0,18.32,18.42,18.3,18.38,2038541.0
2021-12-06 14:30:00,18.37,18.39,18.05,18.08,3767310.0,18.37,18.39,18.05,18.08,3767310.0
2021-12-06 15:00:00,18.08,18.18,17.97,18.03,2582135.0,18.08,18.18,17.97,18.03,2582135.0
2021-12-06 15:30:00,18.03,18.07,17.76,17.93,8198325.0,18.03,18.07,17.76,17.93,8198325.0
2021-12-07 09:30:00,18.32,18.71,18.13,18.43,8936293.0,18.32,18.71,18.13,18.43,8936293.0
2021-12-07 10:00:00,18.44,18.52,18.25,18.29,5032286.0,18.44,18.52,18.25,18.29,5032286.0
2021-12-07 10:30:00,18.29,18.36,18.18,18.32,2854696.0,18.29,18.36,18.18,18.32,2854696.0
2021-12-07 11:00:00,18.33,18.42,18.22,18.28,2801923.0,18.33,18.42,18.22,18.28,2801923.0
2021-12-07 11:30:00,18.28,18.33,18.09,18.11,2774563.0,18.28,18.33,18.09,18.11,2774563.0
2021-12-07 12:00:00,18.11,18.24,18.1,18.2,2218884.0,18.11,18.24,18.1,18.2,2218884.0
2021-12-07 12:30:00,18.21,18.25,18.16,18.18,1277106.0,18.21,18.25,18.16,18.18,1277106.0
2021-12-07 13:00:00,18.17,18.18,18.02,18.12,2306493.0,18.17,18.18,18.02,18.12,2306493.0
2021-12-07 13:30:00,18.12,18.17,18.08,18.13,1956622.0,18.12,18.17,18.08,18.13,1956622.0
2021-12-07 14:00:00,18.13,18.17,18.04,18.1,1643305.0,18.13,18.17,18.04,18.1,1643305.0
2021-12-07 14:30:00,18.11,18.21,18.08,18.16,1735088.0,18.11,18.21,18.08,18.16,1735088.0
2021-12-07 15:00:00,18.16,18.21,17.93,17.94,2501468.0,18.16,18.21,17.93,17.94,2501468.0
2021-12-07 15:30:00,17.93,17.96,17.72,17.9,7810572.0,17.93,17.96,17.72,17.9,7810572.0
2021-12-08 09:30:00,17.97,18.64,17.88,18.54,8280258.0,17.97,18.64,17.88,18.54,8280258.0
2021-12-08 10:00:00,18.54,18.82,18.47,18.72,5928588.0,18.54,18.82,18.47,18.72,5928588.0
2021-12-08 10:30:00,18.72,18.87,18.51,18.61,4564289.0,18.72,18.87,18.51,18.61,4564289.0
2021-12-08 11:00:00,18.61,18.67,18.44,18.46,3593671.0,18.61,18.67,18.44,18.46,3593671.0
2021-12-08 11:30:00,18.46,18.65,18.45,18.55,2547221.0,18.46,18.65,18.45,18.55,2547221.0
2021-12-08 12:00:00,18.55,18.63,18.48,18.54,2309219.0,18.55,18.63,18.48,18.54,2309219.0
2021-12-08 12:30:00,18.53,18.59,18.39,18.49,2327597.0,18.53,18.59,18.39,18.49,2327597.0
2021-12-08 13:00:00,18.49,18.55,18.35,18.36,2031953.0,18.49,18.55,18.35,18.36,2031953.0
2021-12-08 13:30:00,18.36,18.42,18.31,18.31,1366465.0,18.36,18.42,18.31,18.31,1366465.0
2021-12-08 14:00:00,18.31,18.36,18.17,18.22,1939759.0,18.31,18.36,18.17,18.22,1939759.0
2021-12-08 14:30:00,18.22,18.3,18.19,18.29,1416612.0,18.22,18.3,18.19,18.29,1416612.0
2021-12-08 15:00:00,18.29,18.31,18.2,18.25,1250607.0,18.29,18.31,18.2,18.25,1250607.0
2021-12-08 15:30:00,18.24,18.27,18.18,18.22,3372696.0,18.24,18.27,18.18,18.22,3372696.0
2021-12-09 09:30:00,18.04,18.18,17.88,18.1,5716942.0,18.04,18.18,17.88,18.1,5716942.0
2021-12-09 10:00:00,18.1,18.27,17.99,18.03,3206690.0,18.1,18.27,17.99,18.03,3206690.0
2021-12-09 10:30:00,18.03,18.04,17.85,17.94,2728123.0,18.03,18.04,17.85,17.94,2728123.0
2021-12-09 11:00:00,17.94,18.03,17.84,17.95,2287346.0,17.94,18.03,17.84,17.95,2287346.0
2021-12-09 11:30:00,17.96,18.12,17.94,18.05,2469618.0,17.96,18.12,17.94,18.05,2469618.0
2021-12-09 12:00:00,18.05,18.08,17.97,18.05,1237024.0,18.05,18.08,17.97,18.05,1237024.0
2021-12-09 12:30:00,18.05,18.15,18.03,18.15,1525685.0,18.05,18.15,18.03,18.15,1525685.0
2021-12-09 13:00:00,18.14,18.18,18.04,18.04,1106716.0,18.14,18.18,18.04,18.04,1106716.0
2021-12-09 13:30:00,18.04,18.1,18.01,18.05,1040382.0,18.04,18.1,18.01,18.05,1040382.0
2021-12-09 14:00:00,18.05,18.16,18.05,18.1,1189735.0,18.05,18.16,18.05,18.1,1189735.0
2021-12-09 14:30:00,18.09,18.23,18.08,18.23,1681041.0,18.09,18.23,18.08,18.23,1681041.0
2021-12-09 15:00:00,18.23,18.29,18.13,18.16,2624019.0,18.23,18.29,18.13,18.16,2624019.0
2021-12-09 15:30:00,18.16,18.24,18.14,18.14,5212255.0,18.16,18.24,18.14,18.14,5212255.0
2021-12-10 09:30:00,18.06,18.13,17.62,17.78,5422688.0,18.06,18.13,17.62,17.78,5422688.0
2021-12-10 10:00:00,17.79,17.85,17.67,17.73,2444802.0,17.79,17.85,17.67,17.73,2444802.0
2021-12-10 10:30:00,17.73,17.81,17.67,17.75,1692244.0,17.73,17.81,17.67,17.75,1692244.0
2021-12-10 11:00:00,17.75,17.78,17.63,17.74,1898480.0,17.75,17.78,17.63,17.74,1898480.0
2021-12-10 11:30:00,17.75,17.91,17.71,17.89,1788234.0,17.75,17.91,17.71,17.89,1788234.0
2021-12-10 12:00:00,17.89,17.93,17.82,17.86,1423517.0,17.89,17.93,17.82,17.86,1423517.0
2021-12-10 12:30:00,17.87,17.91,17.84,17.85,805261.0,17.87,17.91,17.84,17.85,805261.0
2021-12-10 13:00:00,17.85,17.92,17.84,17.91,863207.0,17.85,17.92,17.84,17.91,863207.0
2021-12-10 13:30:00,17.91,17.97,17.86,17.9,1219711.0,17.91,17.97,17.86,17.9,1219711.0
2021-12-10 14:00:00,17.89,17.94,17.86,17.92,858460.0,17.89,17.94,17.86,17.92,858460.0
2021-12-10 14:30:00,17.93,17.99,17.88,17.91,1707966.0,17.93,17.99,17.88,17.91,1707966.0
2021-12-10 15:00:00,17.9,18.02,17.88,17.98,1590279.0,17.9,18.02,17.88,17.98,1590279.0
2021-12-10 15:30:00,17.99,18.06,17.96,18.01,3082706.0,17.99,18.06,17.96,18.01,3082706.0
2021-12-13 09:30:00,17.57,17.65,17.08,17.21,7531948.0,17.57,17.65,17.08,17.21,7531948.0
2021-12-13 10:00:00,17.21,17.21,17.02,17.07,3705272.0,17.21,17.21,17.02,17.07,3705272.0
2021-12-13 10:30:00,17.07,17.17,16.87,16.91,4594638.0,17.07,17.17,16.87,16.91,4594638.0
2021-12-13 11:00:00,16.9,16.98,16.85,16.87,2400277.0,16.9,16.98,16.85,16.87,2400277.0
2021-12-13 11:30:00,16.87,16.97,16.85,16.91,2446270.0,16.87,16.97,16.85,16.91,2446270.0
2021-12-13 12:00:00,16.91,17.08,16.9,17.05,1937214.0,16.91,17.08,16.9,17.05,1937214.0
2021-12-13 12:30:00,17.05,17.16,17.02,17.06,2226585.0,17.05,17.16,17.02,17.06,2226585.0
2021-12-13 13:00:00,17.07,17.1,17.01,17.09,912962.0,17.07,17.1,17.01,17.09,912962.0
2021-12-13 13:30:00,17.09,17.16,17.07,17.12,1448352.0,17.09,17.16,17.07,17.12,1448352.0
2021-12-13 14:00:00,17.12,17.18,17.07,17.14,1372277.0,17.12,17.18,17.07,17.14,1372277.0
2021-12-13 14:30:00,17.13,17.17,17.1,17.16,913047.0,17.13,17.17,17.1,17.16,913047.0
2021-12-13 15:00:00,17.15,17.26,17.15,17.21,1833086.0,17.15,17.26,17.15,17.21,1833086.0
2021-12-13 15:30:00,17.21,17.25,17.08,17.11,4230275.0,17.21,17.25,17.08,17.11,4230275.0
2021-12-14 09:30:00,16.84,17.4,16.8,17.35,5720774.0,16.84,17.4,16.8,17.35,5720774.0
2021-12-14 10:00:00,17.35,17.47,17.27,17.43,3404629.0,17.35,17.47,17.27,17.43,3404629.0
2021-12-14 10:30:00,17.43,17.45,17.16,17.22,1837082.0,17.43,17.45,17.16,17.22,1837082.0
2021-12-14 11:00:00,17.22,17.27,17.12,17.26,1579495.0,17.22,17.27,17.12,17.26,1579495.0
2021-12-14 11:30:00,17.26,17.29,17.12,17.13,1436903.0,17.26,17.29,17.12,17.13,1436903.0
2021-12-14 12:00:00,17.13,17.18,17.07,17.18,1219335.0,17.13,17.18,17.07,17.18,1219335.0
2021-12-14 12:30:00,17.17,17.2,17.05,17.09,1204527.0,17.17,17.2,17.05,17.09,1204527.0
2021-12-14 13:00:00,17.09,17.17,17.07,17.15,965865.0,17.09,17.17,17.07,17.15,965865.0
2021-12-14 13:30:00,17.15,17.16,17.06,17.07,992463.0,17.15,17.16,17.06,17.07,992463.0
2021-12-14 14:00:00,17.07,17.18,17.06,17.12,1247905.0,17.07,17.18,17.06,17.12,1247905.0
2021-12-14 14:30:00,17.12,17.13,16.95,17.05,1670884.0,17.12,17.13,16.95,17.05,1670884.0
2021-12-14 15:00:00,17.04,17.07,16.99,17.04,1454217.0,17.04,17.07,16.99,17.04,1454217.0
2021-12-14 15:30:00,17.04,17.04,16.87,16.91,3757614.0,17.04,17.04,16.87,16.91,3757614.0
2021-12-15 09:30:00,16.96,16.96,16.41,16.53,6227808.0,16.96,16.96,16.41,16.53,6227808.0
2021-12-15 10:00:00,16.52,16.55,16.32,16.39,4516159.0,16.52,16.55,16.32,16.39,4516159.0
2021-12-15 10:30:00,16.39,16.44,16.27,16.38,2500742.0,16.39,16.44,16.27,16.38,2500742.0
2021-12-15 11:00:00,16.38,16.46,16.33,16.41,1689978.0,16.38,16.46,16.33,16.41,1689978.0
2021-12-15 11:30:00,16.41,16.42,16.31,16.38,1992047.0,16.41,16.42,16.31,16.38,1992047.0
2021-12-15 12:00:00,16.38,16.44,16.31,16.41,1362213.0,16.38,16.44,16.31,16.41,1362213.0
2021-12-15 12:30:00,16.41,16.57,16.41,16.56,1650531.0,16.41,16.57,16.41,16.56,1650531.0
2021-12-15 13:00:00,16.55,16.65,16.49,16.64,1607962.0,16.55,16.65,16.49,16.64,1607962.0
2021-12-15 13:30:00,16.65,16.75,16.62,16.72,1721481.0,16.65,16.75,16.62,16.72,1721481.0
2021-12-15 14:00:00,16.73,16.94,16.59,16.78,2823313.0,16.73,16.94,16.59,16.78,2823313.0
2021-12-15 14:30:00,16.78,16.85,16.58,16.62,2106868.0,16.78,16.85,16.58,16.62,2106868.0
2021-12-15 15:00:00,16.62,17.0,16.61,16.99,2476055.0,16.62,17.0,16.61,16.99,2476055.0
2021-12-15 15:30:00,16.99,17.09,16.87,16.98,5217841.0,16.99,17.09,16.87,16.98,5217841.0
2021-12-16 09:30:00,17.26,17.39,16.92,16.95,5029223.0,17.26,17.39,16.92,16.95,5029223.0
2021-12-16 10:00:00,16.95,17.05,16.67,16.89,3098287.0,16.95,17.05,16.67,16.89,3098287.0
2021-12-16 10:30:00,16.89,17.0,16.84,16.98,1849388.0,16.89,17.0,16.84,16.98,1849388.0
2021-12-16 11:00:00,16.98,16.99,16.85,16.98,1745473.0,16.98,16.99,16.85,16.98,1745473.0
2021-12-16 11:30:00,16.98,17.0,16.76,16.77,1529249.0,16.98,17.0,16.76,16.77,1529249.0
2021-12-16 12:00:00,16.77,16.85,16.76,16.79,1122060.0,16.77,16.85,16.76,16.79,1122060.0
2021-12-16 12:30:00,16.78,16.79,16.69,16.71,1043363.0,16.78,16.79,16.69,16.71,1043363.0
2021-12-16 13:00:00,16.71,16.92,16.71,16.86,1050534.0,16.71,16.92,16.71,16.86,1050534.0
2021-12-16 13:30:00,16.86,16.86,16.74,16.75,830602.0,16.86,16.86,16.74,16.75,830602.0
2021-12-16 14:00:00,16.75,16.76,16.59,16.59,1354516.0,16.75,16.76,16.59,16.59,1354516.0
2021-12-16 14:30:00,16.59,16.65,16.47,16.5,2584564.0,16.59,16.65,16.47,16.5,2584564.0
2021-12-16 15:00:00,16.5,16.59,16.43,16.57,2689797.0,16.5,16.59,16.43,16.57,2689797.0
2021-12-16 15:30:00,16.57,16.6,16.49,16.53,4018870.0,16.57,16.6,16.49,16.53,4018870.0
2021-12-17 09:30:00,16.66,16.77,16.4,16.66,7713666.0,16.66,16.77,16.4,16.66,7713666.0
2021-12-17 10:00:00,16.65,16.89,16.64,16.89,2777741.0,16.65,16.89,16.64,16.89,2777741.0
2021-12-17 10:30:00,16.89,17.14,16.85,17.04,3276468.0,16.89,17.14,16.85,17.04,3276468.0
2021-12-17 11:00:00,17.03,17.23,17.02,17.22,2431405.0,17.03,17.23,17.02,17.22,2431405.0
2021-12-17 11:30:00,17.23,17.3,17.12,17.2,3842918.0,17.23,17.3,17.12,17.2,3842918.0
2021-12-17 12:00:00,17.19,17.2,16.95,17.0,1802880.0,17.19,17.2,16.95,17.0,1802880.0
2021-12-17 12:30:00,17.0,17.13,16.96,17.11,1297948.0,17.0,17.13,16.96,17.11,1297948.0
2021-12-17 13:00:00,17.11,17.15,17.05,17.11,1210488.0,17.11,17.15,17.05,17.11,1210488.0
2021-12-17 13:30:00,17.11,17.16,17.01,17.15,1548544.0,17.11,17.16,17.01,17.15,1548544.0
2021-12-17 14:00:00,17.15,17.15,17.02,17.04,823041.0,17.15,17.15,17.02,17.04,823041.0
2021-12-17 14:30:00,17.05,17.11,17.01,17.04,1232113.0,17.05,17.11,17.01,17.04,1232113.0
2021-12-17 15:00:00,17.04,17.07,16.94,17.0,1770841.0,17.04,17.07,16.94,17.0,1770841.0
2021-12-17 15:30:00,17.0,17.02,16.89,16.94,4189818.0,17.0,17.02,16.89,16.94,4189818.0
2021-12-20 09:30:00,16.51,17.22,16.45,17.21,6543238.0,16.51,17.22,16.45,17.21,6543238.0
2021-12-20 10:00:00,17.21,17.78,17.14,17.37,11815147.0,17.21,17.78,17.14,17.37,11815147.0
2021-12-20 10:30:00,17.37,17.39,17.16,17.37,4074423.0,17.37,17.39,17.16,17.37,4074423.0
2021-12-20 11:00:00,17.37,17.37,17.02,17.05,2599524.0,17.37,17.37,17.02,17.05,2599524.0
2021-12-20 11:30:00,17.05,17.2,17.01,17.16,1816740.0,17.05,17.2,17.01,17.16,1816740.0
2021-12-20 12:00:00,17.16,17.24,17.03,17.21,1432535.0,17.16,17.24,17.03,17.21,1432535.0
2021-12-20 12:30:00,17.22,17.24,17.13,17.21,1593150.0,17.22,17.24,17.13,17.21,1593150.0
2021-12-20 13:00:00,17.21,17.3,17.19,17.23,1706622.0,17.21,17.3,17.19,17.23,1706622.0
2021-12-20 13:30:00,17.22,17.29,17.15,17.23,1363314.0,17.22,17.29,17.15,17.23,1363314.0
2021-12-20 14:00:00,17.23,17.32,17.22,17.26,1084101.0,17.23,17.32,17.22,17.26,1084101.0
2021-12-20 14:30:00,17.26,17.28,17.16,17.19,1223841.0,17.26,17.28,17.16,17.19,1223841.0
2021-12-20 15:00:00,17.19,17.24,17.11,17.23,1338200.0,17.19,17.24,17.11,17.23,1338200.0
2021-12-20 15:30:00,17.23,17.33,17.12,17.3,3335888.0,17.23,17.33,17.12,17.3,3335888.0
2021-12-21 09:30:00,17.43,18.16,17.4,18.15,8498261.0,17.43,18.16,17.4,18.15,8498261.0
2021-12-21 10:00:00,18.14,18.41,18.14,18.19,7757708.0,18.14,18.41,18.14,18.19,7757708.0
2021-12-21 10:30:00,18.19,18.34,18.13,18.23,3237280.0,18.19,18.34,18.13,18.23,3237280.0
2021-12-21 11:00:00,18.24,18.46,18.2,18.34,3339116.0,18.24,18.46,18.2,18.34,3339116.0
2021-12-21 11:30:00,18.33,18.4,18.11,18.25,4378491.0,18.33,18.4,18.11,18.25,4378491.0
2021-12-21 12:00:00,18.25,18.27,18.07,18.09,2530711.0,18.25,18.27,18.07,18.09,2530711.0
2021-12-21 12:30:00,18.08,18.1,17.95,17.96,2032927.0,18.08,18.1,17.95,17.96,2032927.0
2021-12-21 13:00:00,17.96,18.0,17.87,17.89,1465341.0,17.96,18.0,17.87,17.89,1465341.0
2021-12-21 13:30:00,17.89,17.97,17.82,17.84,1514281.0,17.89,17.97,17.82,17.84,1514281.0
2021-12-21 14:00:00,17.84,17.98,17.8,17.91,1493639.0,17.84,17.98,17.8,17.91,1493639.0
2021-12-21 14:30:00,17.92,18.02,17.88,17.98,1203616.0,17.92,18.02,17.88,17.98,1203616.0
2021-12-21 15:00:00,17.98,18.09,17.95,18.05,2157341.0,17.98,18.09,17.95,18.05,2157341.0
2021-12-21 15:30:00,18.06,18.13,17.98,18.13,3486967.0,18.06,18.13,17.98,18.13,3486967.0
2021-12-22 09:30:00,18.19,18.24,17.91,18.21,4170043.0,18.19,18.24,17.91,18.21,4170043.0
2021-12-22 10:00:00,18.21,18.4,18.18,18.38,3567808.0,18.21,18.4,18.18,18.38,3567808.0
2021-12-22 10:30:00,18.37,18.5,18.2,18.49,4076136.0,18.37,18.5,18.2,18.49,4076136.0
2021-12-22 11:00:00,18.49,18.5,18.34,18.39,2806367.0,18.49,18.5,18.34,18.39,2806367.0
2021-12-22 11:30:00,18.38,18.46,18.36,18.39,1269185.0,18.38,18.46,18.36,18.39,1269185.0
2021-12-22 12:00:00,18.39,18.45,18.35,18.45,1403491.0,18.39,18.45,18.35,18.45,1403491.0
2021-12-22 12:30:00,18.45,18.5,18.41,18.44,1195921.0,18.45,18.5,18.41,18.44,1195921.0
2021-12-22 13:00:00,18.44,18.49,18.4,18.44,1005812.0,18.44,18.49,18.4,18.44,1005812.0
2021-12-22 13:30:00,18.44,18.47,18.37,18.39,1061701.0,18.44,18.47,18.37,18.39,1061701.0
2021-12-22 14:00:00,18.39,18.39,18.22,18.25,1264977.0,18.39,18.39,18.22,18.25,1264977.0
2021-12-22 14:30:00,18.25,18.35,18.24,18.33,940233.0,18.25,18.35,18.24,18.33,940233.0
2021-12-22 15:00:00,18.33,18.37,18.28,18.3,1231385.0,18.33,18.37,18.28,18.3,1231385.0
2021-12-22 15:30:00,18.3,18.34,18.22,18.26,2854295.0,18.3,18.34,18.22,18.26,2854295.0
2021-12-23 09:30:00,18.59,18.72,18.27,18.35,4838225.0,18.59,18.72,18.27,18.35,4838225.0
2021-12-23 10:00:00,18.35,18.48,18.15,18.26,6420874.0,18.35,18.48,18.15,18.26,6420874.0
2021-12-23 10:30:00,18.26,18.34,18.18,18.24,2133438.0,18.26,18.34,18.18,18.24,2133438.0
2021-12-23 11:00:00,18.24,18.41,18.21,18.36,2027567.0,18.24,18.41,18.21,18.36,2027567.0
2021-12-23 11:30:00,18.36,18.39,18.25,18.29,1152598.0,18.36,18.39,18.25,18.29,1152598.0
2021-12-23 12:00:00,18.28,18.33,18.24,18.33,1365724.0,18.28,18.33,18.24,18.33,1365724.0
2021-12-23 12:30:00,18.33,18.36,18.3,18.33,1894425.0,18.33,18.36,18.3,18.33,1894425.0
2021-12-23 13:00:00,18.33,18.35,18.3,18.32,627352.0,18.33,18.35,18.3,18.32,627352.0
2021-12-23 13:30:00,18.32,18.33,18.22,18.23,1073579.0,18.32,18.33,18.22,18.23,1073579.0
2021-12-23 14:00:00,18.24,18.26,18.18,18.25,1499165.0,18.24,18.26,18.18,18.25,1499165.0
2021-12-23 14:30:00,18.25,18.28,18.19,18.23,1128227.0,18.25,18.28,18.19,18.23,1128227.0
2021-12-23 15:00:00,18.22,18.28,18.19,18.28,1173758.0,18.22,18.28,18.19,18.28,1173758.0
2021-12-23 15:30:00,18.28,18.33,18.25,18.27,3569793.0,18.28,18.33,18.25,18.27,3569793.0
2021-12-27 09:30:00,17.66,17.97,17.54,17.8,6866241.0,17.66,17.97,17.54,17.8,6866241.0
2021-12-27 10:00:00,17.81,18.03,17.74,17.96,2072188.0,17.81,18.03,17.74,17.96,2072188.0
2021-12-27 10:30:00,17.96,18.11,17.91,18.09,1878436.0,17.96,18.11,17.91,18.09,1878436.0
2021-12-27 11:00:00,18.09,18.19,18.05,18.19,2150910.0,18.09,18.19,18.05,18.19,2150910.0
2021-12-27 11:30:00,18.19,18.24,18.14,18.16,1598269.0,18.19,18.24,18.14,18.16,1598269.0
2021-12-27 12:00:00,18.16,18.17,18.1,18.13,986351.0,18.16,18.17,18.1,18.13,986351.0
2021-12-27 12:30:00,18.13,18.17,18.09,18.16,825153.0,18.13,18.17,18.09,18.16,825153.0
2021-12-27 13:00:00,18.16,18.22,18.12,18.13,950513.0,18.16,18.22,18.12,18.13,950513.0
2021-12-27 13:30:00,18.13,18.18,18.13,18.16,817765.0,18.13,18.18,18.13,18.16,817765.0
2021-12-27 14:00:00,18.16,18.16,18.09,18.12,815510.0,18.16,18.16,18.09,18.12,815510.0
2021-12-27 14:30:00,18.12,18.2,18.1,18.14,1997426.0,18.12,18.2,18.1,18.14,1997426.0
2021-12-27 15:00:00,18.14,18.2,18.13,18.14,1233208.0,18.14,18.2,18.13,18.14,1233208.0
2021-12-27 15:30:00,18.14,18.19,18.08,18.17,2262110.0,18.14,18.19,18.08,18.17,2262110.0
2021-12-28 09:30:00,18.06,18.44,17.92,18.34,4220454.0,18.06,18.44,17.92,18.34,4220454.0
2021-12-28 10:00:00,18.34,18.51,18.31,18.48,2973889.0,18.34,18.51,18.31,18.48,2973889.0
2021-12-28 10:30:00,18.48,18.61,18.42,18.43,2398259.0,18.48,18.61,18.42,18.43,2398259.0
2021-12-28 11:00:00,18.42,18.45,18.3,18.39,1759131.0,18.42,18.45,18.3,18.39,1759131.0
2021-12-28 11:30:00,18.39,18.53,18.37,18.5,1503720.0,18.39,18.53,18.37,18.5,1503720.0
2021-12-28 12:00:00,18.51,18.52,18.41,18.47,1215496.0,18.51,18.52,18.41,18.47,1215496.0
2021-12-28 12:30:00,18.47,18.49,18.41,18.46,818304.0,18.47,18.49,18.41,18.46,818304.0
2021-12-28 13:00:00,18.46,18.6,18.44,18.52,1679573.0,18.46,18.6,18.44,18.52,1679573.0
2021-12-28 13:30:00,18.51,18.52,18.42,18.49,1790858.0,18.51,18.52,18.42,18.49,1790858.0
2021-12-28 14:00:00,18.49,18.5,18.42,18.47,875447.0,18.49,18.5,18.42,18.47,875447.0
2021-12-28 14:30:00,18.47,18.55,18.46,18.52,830889.0,18.47,18.55,18.46,18.52,830889.0
2021-12-28 15:00:00,18.52,18.59,18.47,18.57,1436948.0,18.52,18.59,18.47,18.57,1436948.0
2021-12-28 15:30:00,18.57,18.64,18.5,18.55,4053706.0,18.57,18.64,18.5,18.55,4053706.0
2021-12-29 09:30:00,18.41,18.43,18.12,18.16,4160551.0,18.41,18.43,18.12,18.16,4160551.0
2021-12-29 10:00:00,18.16,18.27,18.07,18.17,2332574.0,18.16,18.27,18.07,18.17,2332574.0
2021-12-29 10:30:00,18.18,18.28,18.11,18.24,1366885.0,18.18,18.28,18.11,18.24,1366885.0
2021-12-29 11:00:00,18.24,18.3,18.17,18.18,1174909.0,18.24,18.3,18.17,18.18,1174909.0
2021-12-29 11:30:00,18.18,18.2,18.13,18.18,1278070.0,18.18,18.2,18.13,18.18,1278070.0
2021-12-29 12:00:00,18.18,18.21,18.16,18.2,629058.0,18.18,18.21,18.16,18.2,629058.0
2021-12-29 12:30:00,18.2,18.25,18.16,18.17,1178961.0,18.2,18.25,18.16,18.17,1178961.0
2021-12-29 13:00:00,18.17,18.2,18.11,18.16,920685.0,18.17,18.2,18.11,18.16,920685.0
2021-12-29 13:30:00,18.15,18.17,18.07,18.07,827520.0,18.15,18.17,18.07,18.07,827520.0
2021-12-29 14:00:00,18.07,18.12,18.06,18.09,856063.0,18.07,18.12,18.06,18.09,856063.0
2021-12-29 14:30:00,18.09,18.09,18.02,18.05,931404.0,18.09,18.09,18.02,18.05,931404.0
2021-12-29 15:00:00,18.05,18.06,17.99,18.03,1480084.0,18.05,18.06,17.99,18.03,1480084.0
2021-12-29 15:30:00,18.03,18.08,18.01,18.06,3076473.0,18.03,18.08,18.01,18.06,3076473.0
2021-12-30 09:30:00,17.97,18.32,17.96,18.26,3798914.0,17.97,18.32,17.96,18.26,3798914.0
2021-12-30 10:00:00,18.26,18.31,18.13,18.17,1516427.0,18.26,18.31,18.13,18.17,1516427.0
2021-12-30 10:30:00,18.18,18.34,18.14,18.31,1682207.0,18.18,18.34,18.14,18.31,1682207.0
2021-12-30 11:00:00,18.32,18.34,18.23,18.29,1513963.0,18.32,18.34,18.23,18.29,1513963.0
2021-12-30 11:30:00,18.3,18.38,18.26,18.34,1565757.0,18.3,18.38,18.26,18.34,1565757.0
2021-12-30 12:00:00,18.34,18.36,18.17,18.21,2654295.0,18.34,18.36,18.17,18.21,2654295.0
2021-12-30 12:30:00,18.21,18.24,18.01,18.23,2984392.0,18.21,18.24,18.01,18.23,2984392.0
2021-12-30 13:00:00,18.22,18.27,18.17,18.19,1766238.0,18.22,18.27,18.17,18.19,1766238.0
2021-12-30 13:30:00,18.19,18.24,18.17,18.21,1294405.0,18.19,18.24,18.17,18.21,1294405.0
2021-12-30 14:00:00,18.21,18.24,18.15,18.23,1247084.0,18.21,18.24,18.15,18.23,1247084.0
2021-12-30 14:30:00,18.22,18.27,18.18,18.22,1115254.0,18.22,18.27,18.18,18.22,1115254.0
2021-12-30 15:00:00,18.22,18.23,18.15,18.2,1485490.0,18.22,18.23,18.15,18.2,1485490.0
2021-12-30 15:30:00,18.2,18.22,18.05,18.07,3111207.0,18.2,18.22,18.05,18.07,3111207.0
2021-12-31 09:30:00,18.07,18.36,18.02,18.2,3423896.0,18.07,18.36,18.02,18.2,3423896.0
2021-12-31 10:00:00,18.21,18.21,18.02,18.05,1747896.0,18.21,18.21,18.02,18.05,1747896.0
2021-12-31 10:30:00,18.05,18.08,17.97,18.02,1457174.0,18.05,18.08,17.97,18.02,1457174.0
2021-12-31 11:00:00,18.02,18.07,17.97,18.04,962158.0,18.02,18.07,17.97,18.04,962158.0
2021-12-31 11:30:00,18.04,18.05,17.97,18.0,1031983.0,18.04,18.05,17.97,18.0,1031983.0
2021-12-31 12:00:00,18.0,18.0,17.94,17.95,1115844.0,18.0,18.0,17.94,17.95,1115844.0
2021-12-31 12:30:00,17.96,18.01,17.94,18.0,1428632.0,17.96,18.01,17.94,18.0,1428632.0
2021-12-31 13:00:00,17.99,18.0,17.94,17.96,829822.0,17.99,18.0,17.94,17.96,829822.0
2021-12-31 13:30:00,17.97,18.04,17.96,18.03,1234850.0,17.97,18.04,17.96,18.03,1234850.0
2021-12-31 14:00:00,18.02,18.07,18.0,18.05,730322.0,18.02,18.07,18.0,18.05,730322.0
2021-12-31 14:30:00,18.05,18.09,18.04,18.07,878767.0,18.05,18.09,18.04,18.07,878767.0
2021-12-31 15:00:00,18.07,18.1,18.05,18.06,1097954.0,18.07,18.1,18.05,18.06,1097954.0
2021-12-31 15:30:00,18.06,18.07,17.93,17.96,2883542.0,18.06,18.07,17.93,17.96,2883542.0
2022-01-03 09:30:00,18.23,18.64,18.2,18.64,7841960.0,18.23,18.64,18.2,18.64,7841960.0
2022-01-03 10:00:00,18.63,19.18,18.62,19.1,8989157.0,18.63,19.18,18.62,19.1,8989157.0
2022-01-03 10:30:00,19.11,19.13,18.85,18.94,5525183.0,19.11,19.13,18.85,18.94,5525183.0
2022-01-03 11:00:00,18.93,19.05,18.84,18.88,2384143.0,18.93,19.05,18.84,18.88,2384143.0
2022-01-03 11:30:00,18.88,18.93,18.73,18.79,2026077.0,18.88,18.93,18.73,18.79,2026077.0
2022-01-03 12:00:00,18.79,18.83,18.66,18.78,1453770.0,18.79,18.83,18.66,18.78,1453770.0
2022-01-03 12:30:00,18.77,18.88,18.72,18.85,989598.0,18.77,18.88,18.72,18.85,989598.0
2022-01-03 13:00:00,18.84,18.85,18.73,18.8,1101885.0,18.84,18.85,18.73,18.8,1101885.0
2022-01-03 13:30:00,18.8,18.8,18.69,18.8,1093294.0,18.8,18.8,18.69,18.8,1093294.0
2022-01-03 14:00:00,18.79,18.81,18.72,18.76,1113238.0,18.79,18.81,18.72,18.76,1113238.0
2022-01-03 14:30:00,18.76,18.8,18.69,18.79,1295273.0,18.76,18.8,18.69,18.79,1295273.0
2022-01-03 15:00:00,18.79,18.87,18.76,18.87,1025723.0,18.79,18.87,18.76,18.87,1025723.0
2022-01-03 15:30:00,18.87,18.91,18.71,18.74,3978414.0,18.87,18.91,18.71,18.74,3978414.0
2022-01-04 09:30:00,19.21,19.46,18.98,19.2,6518193.0,19.21,19.46,18.98,19.2,6518193.0
2022-01-04 10:00:00,19.2,19.34,19.07,19.1,2948462.0,19.2,19.34,19.07,19.1,2948462.0
2022-01-04 10:30:00,19.11,19.19,19.01,19.04,1941808.0,19.11,19.19,19.01,19.04,1941808.0
2022-01-04 11:00:00,19.05,19.11,18.88,18.96,2274421.0,19.05,19.11,18.88,18.96,2274421.0
2022-01-04 11:30:00,18.96,19.06,18.85,18.94,1610676.0,18.96,19.06,18.85,18.94,1610676.0
2022-01-04 12:00:00,18.94,19.05,18.92,19.02,999845.0,18.94,19.05,18.92,19.02,999845.0
2022-01-04 12:30:00,19.01,19.13,19.0,19.07,1138056.0,19.01,19.13,19.0,19.07,1138056.0
2022-01-04 13:00:00,19.07,19.1,19.0,19.05,857692.0,19.07,19.1,19.0,19.05,857692.0
2022-01-04 13:30:00,19.06,19.14,19.0,19.03,1082120.0,19.06,19.14,19.0,19.03,1082120.0
2022-01-04 14:00:00,19.02,19.03,18.92,18.99,1198993.0,19.02,19.03,18.92,18.99,1198993.0
2022-01-04 14:30:00,18.98,19.11,18.98,19.1,1107083.0,18.98,19.11,18.98,19.1,1107083.0
2022-01-04 15:00:00,19.09,19.12,19.01,19.04,1159577.0,19.09,19.12,19.01,19.04,1159577.0
2022-01-04 15:30:00,19.04,19.08,18.98,19.02,3064418.0,19.04,19.08,18.98,19.02,3064418.0
2022-01-05 09:30:00,19.13,19.32,19.05,19.2,3844545.0,19.13,19.32,19.05,19.2,3844545.0
2022-01-05 10:00:00,19.2,19.26,19.09,19.18,2163335.0,19.2,19.26,19.09,19.18,2163335.0
2022-01-05 10:30:00,19.18,19.39,19.09,19.3,2787401.0,19.18,19.39,19.09,19.3,2787401.0
2022-01-05 11:00:00,19.31,19.32,19.19,19.21,1338704.0,19.31,19.32,19.19,19.21,1338704.0
2022-01-05 11:30:00,19.21,19.22,19.07,19.09,1508687.0,19.21,19.22,19.07,19.09,1508687.0
2022-01-05 12:00:00,19.09,19.12,19.0,19.06,1124843.0,19.09,19.12,19.0,19.06,1124843.0
2022-01-05 12:30:00,19.06,19.07,18.92,18.96,1226948.0,19.06,19.07,18.92,18.96,1226948.0
2022-01-05 13:00:00,18.95,18.96,18.63,18.88,4883410.0,18.95,18.96,18.63,18.88,4883410.0
2022-01-05 13:30:00,18.88,19.01,18.86,19.0,1482544.0,18.88,19.01,18.86,19.0,1482544.0
2022-01-05 14:00:00,18.99,19.04,18.79,18.89,1615622.0,18.99,19.04,18.79,18.89,1615622.0
2022-01-05 14:30:00,18.88,18.91,18.67,18.7,2200071.0,18.88,18.91,18.67,18.7,2200071.0
2022-01-05 15:00:00,18.7,18.71,18.51,18.57,3240683.0,18.7,18.71,18.51,18.57,3240683.0
2022-01-05 15:30:00,18.56,18.72,18.54,18.69,3590779.0,18.56,18.72,18.54,18.69,3590779.0
2022-01-06 09:30:00,18.88,19.06,18.49,18.52,3529651.0,18.88,19.06,18.49,18.52,3529651.0
2022-01-06 10:00:00,18.53,18.64,18.35,18.59,2774359.0,18.53,18.64,18.35,18.59,2774359.0
2022-01-06 10:30:00,18.58,18.72,18.55,18.69,1362728.0,18.58,18.72,18.55,18.69,1362728.0
2022-01-06 11:00:00,18.68,18.86,18.62,18.74,1257828.0,18.68,18.86,18.62,18.74,1257828.0
2022-01-06 11:30:00,18.75,18.76,18.63,18.68,1087678.0,18.75,18.76,18.63,18.68,1087678.0
2022-01-06 12:00:00,18.68,18.8,18.66,18.78,603048.0,18.68,18.8,18.66,18.78,603048.0
2022-01-06 12:30:00,18.79,18.84,18.74,18.77,739789.0,18.79,18.84,18.74,18.77,739789.0
2022-01-06 13:00:00,18.76,18.79,18.68,18.72,481373.0,18.76,18.79,18.68,18.72,481373.0
2022-01-06 13:30:00,18.71,18.78,18.7,18.75,496370.0,18.71,18.78,18.7,18.75,496370.0
2022-01-06 14:00:00,18.74,18.77,18.63,18.7,869860.0,18.74,18.77,18.63,18.7,869860.0
2022-01-06 14:30:00,18.7,18.7,18.6,18.64,624189.0,18.7,18.7,18.6,18.64,624189.0
2022-01-06 15:00:00,18.64,18.67,18.53,18.61,1308128.0,18.64,18.67,18.53,18.61,1308128.0
2022-01-06 15:30:00,18.61,18.64,18.56,18.57,1846658.0,18.61,18.64,18.56,18.57,1846658.0
2022-01-07 09:30:00,18.75,18.91,18.58,18.71,3871000.0,18.75,18.91,18.58,18.71,3871000.0
2022-01-07 10:00:00,18.71,19.08,18.65,19.04,3674864.0,18.71,19.08,18.65,19.04,3674864.0
2022-01-07 10:30:00,19.04,19.15,18.75,19.04,4530381.0,19.04,19.15,18.75,19.04,4530381.0
2022-01-07 11:00:00,19.04,19.33,19.01,19.3,3348374.0,19.04,19.33,19.01,19.3,3348374.0
2022-01-07 11:30:00,19.3,19.59,19.28,19.43,6547030.0,19.3,19.59,19.28,19.43,6547030.0
2022-01-07 12:00:00,19.43,19.54,19.34,19.4,2429851.0,19.43,19.54,19.34,19.4,2429851.0
2022-01-07 12:30:00,19.39,19.44,19.35,19.44,1349019.0,19.39,19.44,19.35,19.44,1349019.0
2022-01-07 13:00:00,19.44,19.53,19.39,19.41,1706717.0,19.44,19.53,19.39,19.41,1706717.0
2022-01-07 13:30:00,19.41,19.52,19.34,19.48,2258020.0,19.41,19.52,19.34,19.48,2258020.0
2022-01-07 14:00:00,19.48,19.56,19.31,19.35,2499221.0,19.48,19.56,19.31,19.35,2499221.0
2022-01-07 14:30:00,19.35,19.38,19.29,19.31,1323402.0,19.35,19.38,19.29,19.31,1323402.0
2022-01-07 15:00:00,19.32,19.37,19.28,19.37,1093238.0,19.32,19.37,19.28,19.37,1093238.0
2022-01-07 15:30:00,19.37,19.41,19.24,19.28,3141971.0,19.37,19.41,19.24,19.28,3141971.0
2022-01-10 09:30:00,19.29,19.39,18.87,18.93,3565195.0,19.29,19.39,18.87,18.93,3565195.0
2022-01-10 10:00:00,18.93,19.11,18.8,18.84,2267596.0,18.93,19.11,18.8,18.84,2267596.0
2022-01-10 10:30:00,18.84,18.95,18.68,18.79,1950420.0,18.84,18.95,18.68,18.79,1950420.0
2022-01-10 11:00:00,18.78,18.89,18.72,18.89,1425794.0,18.78,18.89,18.72,18.89,1425794.0
2022-01-10 11:30:00,18.89,18.91,18.78,18.88,1164673.0,18.89,18.91,18.78,18.88,1164673.0
2022-01-10 12:00:00,18.88,18.96,18.83,18.92,1198831.0,18.88,18.96,18.83,18.92,1198831.0
2022-01-10 12:30:00,18.91,18.94,18.82,18.87,1087471.0,18.91,18.94,18.82,18.87,1087471.0
2022-01-10 13:00:00,18.87,18.89,18.77,18.78,1295363.0,18.87,18.89,18.77,18.78,1295363.0
2022-01-10 13:30:00,18.78,18.84,18.73,18.81,1267167.0,18.78,18.84,18.73,18.81,1267167.0
2022-01-10 14:00:00,18.8,18.88,18.79,18.82,1067376.0,18.8,18.88,18.79,18.82,1067376.0
2022-01-10 14:30:00,18.82,18.88,18.74,18.78,1153016.0,18.82,18.88,18.74,18.78,1153016.0
2022-01-10 15:00:00,18.78,18.82,18.72,18.8,1240206.0,18.78,18.82,18.72,18.8,1240206.0
2022-01-10 15:30:00,18.8,18.82,18.72,18.79,3455184.0,18.8,18.82,18.72,18.79,3455184.0
2022-01-11 09:30:00,18.89,19.04,18.71,18.94,3715597.0,18.89,19.04,18.71,18.94,3715597.0
2022-01-11 10:00:00,18.94,19.04,18.88,18.98,1833656.0,18.94,19.04,18.88,18.98,1833656.0
2022-01-11 10:30:00,18.99,19.0,18.86,18.92,1208025.0,18.99,19.0,18.86,18.92,1208025.0
2022-01-11 11:00:00,18.93,19.02,18.91,19.02,1384103.0,18.93,19.02,18.91,19.02,1384103.0
2022-01-11 11:30:00,19.01,19.07,18.95,19.03,1421678.0,19.01,19.07,18.95,19.03,1421678.0
2022-01-11 12:00:00,19.02,19.08,18.98,18.99,1183133.0,19.02,19.08,18.98,18.99,1183133.0
2022-01-11 12:30:00,19.0,19.21,18.98,19.16,1525807.0,19.0,19.21,18.98,19.16,1525807.0
2022-01-11 13:00:00,19.15,19.16,19.04,19.13,941332.0,19.15,19.16,19.04,19.13,941332.0
2022-01-11 13:30:00,19.12,19.14,19.07,19.1,714657.0,19.12,19.14,19.07,19.1,714657.0
2022-01-11 14:00:00,19.1,19.12,19.03,19.05,685851.0,19.1,19.12,19.03,19.05,685851.0
2022-01-11 14:30:00,19.06,19.06,18.98,19.04,848810.0,19.06,19.06,18.98,19.04,848810.0
2022-01-11 15:00:00,19.03,19.05,18.98,19.04,818194.0,19.03,19.05,18.98,19.04,818194.0
2022-01-11 15:30:00,19.04,19.05,18.98,19.03,2944305.0,19.04,19.05,18.98,19.03,2944305.0
2022-01-12 09:30:00,19.16,19.26,18.89,19.2,4704369.0,19.16,19.26,18.89,19.2,4704369.0
2022-01-12 10:00:00,19.2,19.25,18.78,18.81,3424086.0,19.2,19.25,18.78,18.81,3424086.0
2022-01-12 10:30:00,18.81,18.85,18.61,18.76,3560046.0,18.81,18.85,18.61,18.76,3560046.0
2022-01-12 11:00:00,18.76,18.81,18.64,18.68,2036984.0,18.76,18.81,18.64,18.68,2036984.0
2022-01-12 11:30:00,18.69,18.74,18.62,18.66,1685811.0,18.69,18.74,18.62,18.66,1685811.0
2022-01-12 12:00:00,18.66,18.67,18.54,18.62,2480221.0,18.66,18.67,18.54,18.62,2480221.0
2022-01-12 12:30:00,18.62,18.65,18.56,18.64,1319050.0,18.62,18.65,18.56,18.64,1319050.0
2022-01-12 13:00:00,18.63,18.7,18.58,18.68,1153997.0,18.63,18.7,18.58,18.68,1153997.0
2022-01-12 13:30:00,18.67,18.68,18.59,18.61,984496.0,18.67,18.68,18.59,18.61,984496.0
2022-01-12 14:00:00,18.62,18.62,18.47,18.61,4090532.0,18.62,18.62,18.47,18.61,4090532.0
2022-01-12 14:30:00,18.61,18.65,18.35,18.46,5795249.0,18.61,18.65,18.35,18.46,5795249.0
2022-01-12 15:00:00,18.46,18.58,18.43,18.55,1942003.0,18.46,18.58,18.43,18.55,1942003.0
2022-01-12 15:30:00,18.56,18.61,18.46,18.51,4184062.0,18.56,18.61,18.46,18.51,4184062.0
2022-01-13 09:30:00,18.73,19.23,18.63,19.2,7741482.0,18.73,19.23,18.63,19.2,7741482.0
2022-01-13 10:00:00,19.2,19.43,19.18,19.36,7358132.0,19.2,19.43,19.18,19.36,7358132.0
2022-01-13 10:30:00,19.36,19.48,19.17,19.43,4849700.0,19.36,19.48,19.17,19.43,4849700.0
2022-01-13 11:00:00,19.43,19.51,19.3,19.47,3418314.0,19.43,19.51,19.3,19.47,3418314.0
2022-01-13 11:30:00,19.46,19.76,19.39,19.67,6358890.0,19.46,19.76,19.39,19.67,6358890.0
2022-01-13 12:00:00,19.67,19.71,19.54,19.64,4213835.0,19.67,19.71,19.54,19.64,4213835.0
2022-01-13 12:30:00,19.64,19.65,19.38,19.53,2868854.0,19.64,19.65,19.38,19.53,2868854.0
2022-01-13 13:00:00,19.53,19.58,19.47,19.54,2218956.0,19.53,19.58,19.47,19.54,2218956.0
2022-01-13 13:30:00,19.54,19.58,19.48,19.58,1269387.0,19.54,19.58,19.48,19.58,1269387.0
2022-01-13 14:00:00,19.58,19.64,19.55,19.6,1397748.0,19.58,19.64,19.55,19.6,1397748.0
2022-01-13 14:30:00,19.6,19.61,19.44,19.53,1501827.0,19.6,19.61,19.44,19.53,1501827.0
2022-01-13 15:00:00,19.53,19.53,19.34,19.35,2079799.0,19.53,19.53,19.34,19.35,2079799.0
2022-01-13 15:30:00,19.36,19.4,19.28,19.34,5619979.0,19.36,19.4,19.28,19.34,5619979.0
2022-01-14 09:30:00,19.11,19.16,18.65,18.85,8519814.0,19.11,19.16,18.65,18.85,8519814.0
2022-01-14 10:00:00,18.86,19.03,18.76,18.87,2916100.0,18.86,19.03,18.76,18.87,2916100.0
2022-01-14 10:30:00,18.88,18.92,18.8,18.86,1781381.0,18.88,18.92,18.8,18.86,1781381.0
2022-01-14 11:00:00,18.86,18.9,18.7,18.71,2228852.0,18.86,18.9,18.7,18.71,2228852.0
2022-01-14 11:30:00,18.72,18.77,18.6,18.61,3014654.0,18.72,18.77,18.6,18.61,3014654.0
2022-01-14 12:00:00,18.61,18.68,18.55,18.6,1880707.0,18.61,18.68,18.55,18.6,1880707.0
2022-01-14 12:30:00,18.6,18.62,18.43,18.48,2769713.0,18.6,18.62,18.43,18.48,2769713.0
2022-01-14 13:00:00,18.49,18.53,18.4,18.42,1855808.0,18.49,18.53,18.4,18.42,1855808.0
2022-01-14 13:30:00,18.43,18.53,18.4,18.53,1698819.0,18.43,18.53,18.4,18.53,1698819.0
2022-01-14 14:00:00,18.52,18.6,18.48,18.54,1908343.0,18.52,18.6,18.48,18.54,1908343.0
2022-01-14 14:30:00,18.53,18.65,18.52,18.59,1116889.0,18.53,18.65,18.52,18.59,1116889.0
2022-01-14 15:00:00,18.6,18.64,18.48,18.48,4034583.0,18.6,18.64,18.48,18.48,4034583.0
2022-01-14 15:30:00,18.5,18.59,18.48,18.5,6645851.0,18.5,18.59,18.48,18.5,6645851.0
2022-01-18 09:30:00,18.23,18.45,18.01,18.39,4703786.0,18.23,18.45,18.01,18.39,4703786.0
2022-01-18 10:00:00,18.38,18.61,18.36,18.54,2742127.0,18.38,18.61,18.36,18.54,2742127.0
2022-01-18 10:30:00,18.54,18.54,18.36,18.46,1538975.0,18.54,18.54,18.36,18.46,1538975.0
2022-01-18 11:00:00,18.45,18.48,18.32,18.32,1513499.0,18.45,18.48,18.32,18.32,1513499.0
2022-01-18 11:30:00,18.32,18.4,18.27,18.28,1274753.0,18.32,18.4,18.27,18.28,1274753.0
2022-01-18 12:00:00,18.28,18.3,18.21,18.23,1486617.0,18.28,18.3,18.21,18.23,1486617.0
2022-01-18 12:30:00,18.23,18.26,18.09,18.1,2286398.0,18.23,18.26,18.09,18.1,2286398.0
2022-01-18 13:00:00,18.1,18.11,17.77,17.8,6238553.0,18.1,18.11,17.77,17.8,6238553.0
2022-01-18 13:30:00,17.8,18.0,17.79,18.0,2245561.0,17.8,18.0,17.79,18.0,2245561.0
2022-01-18 14:00:00,18.0,18.05,17.93,17.97,1379578.0,18.0,18.05,17.93,17.97,1379578.0
2022-01-18 14:30:00,17.97,18.1,17.96,18.04,1248270.0,17.97,18.1,17.96,18.04,1248270.0
2022-01-18 15:00:00,18.04,18.05,17.91,17.96,2332152.0,18.04,18.05,17.91,17.96,2332152.0
2022-01-18 15:30:00,17.96,17.99,17.85,17.91,4975471.0,17.96,17.99,17.85,17.91,4975471.0
2022-01-19 09:30:00,17.93,17.93,17.61,17.84,4682545.0,17.93,17.93,17.61,17.84,4682545.0
2022-01-19 10:00:00,17.83,17.83,17.55,17.6,2661246.0,17.83,17.83,17.55,17.6,2661246.0
2022-01-19 10:30:00,17.6,17.6,17.36,17.48,3797505.0,17.6,17.6,17.36,17.48,3797505.0
2022-01-19 11:00:00,17.48,17.58,17.39,17.48,2794631.0,17.48,17.58,17.39,17.48,2794631.0
2022-01-19 11:30:00,17.48,17.57,17.41,17.51,2145150.0,17.48,17.57,17.41,17.51,2145150.0
2022-01-19 12:00:00,17.51,17.67,17.47,17.64,1457237.0,17.51,17.67,17.47,17.64,1457237.0
2022-01-19 12:30:00,17.64,17.65,17.46,17.57,1647640.0,17.64,17.65,17.46,17.57,1647640.0
2022-01-19 13:00:00,17.57,17.6,17.48,17.53,1326674.0,17.57,17.6,17.48,17.53,1326674.0
2022-01-19 13:30:00,17.53,17.57,17.47,17.5,1445210.0,17.53,17.57,17.47,17.5,1445210.0
2022-01-19 14:00:00,17.49,17.5,17.36,17.37,1713689.0,17.49,17.5,17.36,17.37,1713689.0
2022-01-19 14:30:00,17.37,17.4,17.31,17.36,1544012.0,17.37,17.4,17.31,17.36,1544012.0
2022-01-19 15:00:00,17.36,17.45,17.35,17.39,1607147.0,17.36,17.45,17.35,17.39,1607147.0
2022-01-19 15:30:00,17.4,17.41,17.29,17.31,4387140.0,17.4,17.41,17.29,17.31,4387140.0
2022-01-20 09:30:00,17.63,17.74,16.68,16.87,13368261.0,17.63,17.74,16.68,16.87,13368261.0
2022-01-20 10:00:00,16.87,17.31,16.72,17.18,6188608.0,16.87,17.31,16.72,17.18,6188608.0
2022-01-20 10:30:00,17.18,17.52,17.16,17.45,3485093.0,17.18,17.52,17.16,17.45,3485093.0
2022-01-20 11:00:00,17.44,17.47,17.2,17.28,2735479.0,17.44,17.47,17.2,17.28,2735479.0
2022-01-20 11:30:00,17.29,17.43,17.19,17.39,2067320.0,17.29,17.43,17.19,17.39,2067320.0
2022-01-20 12:00:00,17.39,17.51,17.33,17.46,1897398.0,17.39,17.51,17.33,17.46,1897398.0
2022-01-20 12:30:00,17.46,17.53,17.34,17.38,1176410.0,17.46,17.53,17.34,17.38,1176410.0
2022-01-20 13:00:00,17.38,17.4,17.25,17.29,1418579.0,17.38,17.4,17.25,17.29,1418579.0
2022-01-20 13:30:00,17.28,17.29,17.13,17.22,1619101.0,17.28,17.29,17.13,17.22,1619101.0
2022-01-20 14:00:00,17.21,17.32,17.05,17.07,3098633.0,17.21,17.32,17.05,17.07,3098633.0
2022-01-20 14:30:00,17.06,17.14,17.0,17.05,1623092.0,17.06,17.14,17.0,17.05,1623092.0
2022-01-20 15:00:00,17.04,17.13,16.99,17.02,2298387.0,17.04,17.13,16.99,17.02,2298387.0
2022-01-20 15:30:00,17.01,17.02,16.69,16.76,7761966.0,17.01,17.02,16.69,16.76,7761966.0
2022-01-21 09:30:00,16.77,16.78,16.12,16.36,11328151.0,16.77,16.78,16.12,16.36,11328151.0
2022-01-21 10:00:00,16.36,16.4,16.09,16.29,5962865.0,16.36,16.4,16.09,16.29,5962865.0
2022-01-21 10:30:00,16.29,16.75,16.27,16.64,5196991.0,16.29,16.75,16.27,16.64,5196991.0
2022-01-21 11:00:00,16.64,16.74,16.54,16.73,2520294.0,16.64,16.74,16.54,16.73,2520294.0
2022-01-21 11:30:00,16.73,16.76,16.51,16.58,2503426.0,16.73,16.76,16.51,16.58,2503426.0
2022-01-21 12:00:00,16.57,16.59,16.35,16.41,2084150.0,16.57,16.59,16.35,16.41,2084150.0
2022-01-21 12:30:00,16.41,16.45,16.3,16.44,1988305.0,16.41,16.45,16.3,16.44,1988305.0
2022-01-21 13:00:00,16.44,16.47,16.29,16.3,1441403.0,16.44,16.47,16.29,16.3,1441403.0
2022-01-21 13:30:00,16.3,16.4,16.25,16.35,2360500.0,16.3,16.4,16.25,16.35,2360500.0
2022-01-21 14:00:00,16.35,16.43,16.32,16.32,1234047.0,16.35,16.43,16.32,16.32,1234047.0
2022-01-21 14:30:00,16.33,16.36,16.25,16.28,1772487.0,16.33,16.36,16.25,16.28,1772487.0
2022-01-21 15:00:00,16.28,16.34,16.21,16.24,2981261.0,16.28,16.34,16.21,16.24,2981261.0
2022-01-21 15:30:00,16.25,16.39,16.23,16.31,6059504.0,16.25,16.39,16.23,16.31,6059504.0
2022-01-24 09:30:00,15.86,16.23,15.73,15.78,8779056.0,15.86,16.23,15.73,15.78,8779056.0
2022-01-24 10:00:00,15.77,15.91,15.58,15.85,6885344.0,15.77,15.91,15.58,15.85,6885344.0
2022-01-24 10:30:00,15.85,16.14,15.78,16.0,4140807.0,15.85,16.14,15.78,16.0,4140807.0
2022-01-24 11:00:00,16.0,16.0,15.73,15.85,3037837.0,16.0,16.0,15.73,15.85,3037837.0
2022-01-24 11:30:00,15.85,15.87,15.6,15.72,3510871.0,15.85,15.87,15.6,15.72,3510871.0
2022-01-24 12:00:00,15.72,15.72,15.41,15.47,5905261.0,15.72,15.72,15.41,15.47,5905261.0
2022-01-24 12:30:00,15.47,15.64,15.38,15.64,4228148.0,15.47,15.64,15.38,15.64,4228148.0
2022-01-24 13:00:00,15.63,15.89,15.62,15.7,3360921.0,15.63,15.89,15.62,15.7,3360921.0
2022-01-24 13:30:00,15.71,16.06,15.7,16.05,2559107.0,15.71,16.06,15.7,16.05,2559107.0
2022-01-24 14:00:00,16.06,16.18,15.98,16.01,2416887.0,16.06,16.18,15.98,16.01,2416887.0
2022-01-24 14:30:00,16.0,16.07,15.87,16.02,1648661.0,16.0,16.07,15.87,16.02,1648661.0
2022-01-24 15:00:00,16.02,16.24,15.98,16.16,2548228.0,16.02,16.24,15.98,16.16,2548228.0
2022-01-24 15:30:00,16.16,16.44,16.11,16.41,4933849.0,16.16,16.44,16.11,16.41,4933849.0
2022-01-25 09:30:00,16.05,16.39,15.98,16.0,5545564.0,16.05,16.39,15.98,16.0,5545564.0
2022-01-25 10:00:00,15.99,16.28,15.89,16.28,4103379.0,15.99,16.28,15.89,16.28,4103379.0
2022-01-25 10:30:00,16.27,16.53,16.23,16.25,4236239.0,16.27,16.53,16.23,16.25,4236239.0
2022-01-25 11:00:00,16.25,16.34,16.18,16.25,2946382.0,16.25,16.34,16.18,16.25,2946382.0
2022-01-25 11:30:00,16.25,16.38,16.14,16.25,2250159.0,16.25,16.38,16.14,16.25,2250159.0
2022-01-25 12:00:00,16.24,16.34,16.16,16.29,1749912.0,16.24,16.34,16.16,16.29,1749912.0
2022-01-25 12:30:00,16.28,16.28,16.13,16.2,1478566.0,16.28,16.28,16.13,16.2,1478566.0
2022-01-25 13:00:00,16.19,16.21,16.09,16.2,1940204.0,16.19,16.21,16.09,16.2,1940204.0
2022-01-25 13:30:00,16.2,16.44,16.15,16.41,2667094.0,16.2,16.44,16.15,16.41,2667094.0
2022-01-25 14:00:00,16.4,16.53,16.34,16.49,2192328.0,16.4,16.53,16.34,16.49,2192328.0
2022-01-25 14:30:00,16.48,16.54,16.42,16.52,1907880.0,16.48,16.54,16.42,16.52,1907880.0
2022-01-25 15:00:00,16.52,16.54,16.35,16.38,1809359.0,16.52,16.54,16.35,16.38,1809359.0
2022-01-25 15:30:00,16.39,16.52,16.36,16.45,3821340.0,16.39,16.52,16.36,16.45,3821340.0
2022-01-26 09:30:00,16.7,16.87,16.53,16.83,4251671.0,16.7,16.87,16.53,16.83,4251671.0
2022-01-26 10:00:00,16.83,16.94,16.75,16.79,2752215.0,16.83,16.94,16.75,16.79,2752215.0
2022-01-26 10:30:00,16.79,16.82,16.64,16.78,2193374.0,16.79,16.82,16.64,16.78,2193374.0
2022-01-26 11:00:00,16.77,16.91,16.71,16.83,2099976.0,16.77,16.91,16.71,16.83,2099976.0
2022-01-26 11:30:00,16.84,16.85,16.74,16.83,1495729.0,16.84,16.85,16.74,16.83,1495729.0
2022-01-26 12:00:00,16.83,16.88,16.77,16.85,1080077.0,16.83,16.88,16.77,16.85,1080077.0
2022-01-26 12:30:00,16.84,16.88,16.76,16.87,1015745.0,16.84,16.88,16.76,16.87,1015745.0
2022-01-26 13:00:00,16.87,16.89,16.77,16.88,1317803.0,16.87,16.89,16.77,16.88,1317803.0
2022-01-26 13:30:00,16.87,16.9,16.81,16.85,1230272.0,16.87,16.9,16.81,16.85,1230272.0
2022-01-26 14:00:00,16.84,16.97,16.69,16.86,2976952.0,16.84,16.97,16.69,16.86,2976952.0
2022-01-26 14:30:00,16.85,16.87,16.47,16.51,4657607.0,16.85,16.87,16.47,16.51,4657607.0
2022-01-26 15:00:00,16.51,16.54,16.13,16.29,5205167.0,16.51,16.54,16.13,16.29,5205167.0
2022-01-26 15:30:00,16.28,16.42,16.17,16.23,5835361.0,16.28,16.42,16.17,16.23,5835361.0
2022-01-27 09:30:00,16.43,16.84,16.38,16.5,5253795.0,16.43,16.84,16.38,16.5,5253795.0
2022-01-27 10:00:00,16.5,16.62,16.23,16.25,3397254.0,16.5,16.62,16.23,16.25,3397254.0
2022-01-27 10:30:00,16.25,16.3,16.16,16.27,2818012.0,16.25,16.3,16.16,16.27,2818012.0
2022-01-27 11:00:00,16.27,16.37,16.2,16.23,2004927.0,16.27,16.37,16.2,16.23,2004927.0
2022-01-27 11:30:00,16.23,16.35,16.12,16.13,2247223.0,16.23,16.35,16.12,16.13,2247223.0
2022-01-27 12:00:00,16.13,16.17,15.96,15.99,2745580.0,16.13,16.17,15.96,15.99,2745580.0
2022-01-27 12:30:00,15.99,15.99,15.81,15.82,2273218.0,15.99,15.99,15.81,15.82,2273218.0
2022-01-27 13:00:00,15.82,15.89,15.68,15.72,3635739.0,15.82,15.89,15.68,15.72,3635739.0
2022-01-27 13:30:00,15.72,15.85,15.68,15.8,2434943.0,15.72,15.85,15.68,15.8,2434943.0
2022-01-27 14:00:00,15.8,15.94,15.75,15.77,2181407.0,15.8,15.94,15.75,15.77,2181407.0
2022-01-27 14:30:00,15.77,15.81,15.62,15.7,4393601.0,15.77,15.81,15.62,15.7,4393601.0
2022-01-27 15:00:00,15.7,15.81,15.64,15.78,2450690.0,15.7,15.81,15.64,15.78,2450690.0
2022-01-27 15:30:00,15.78,15.87,15.7,15.78,4455935.0,15.78,15.87,15.7,15.78,4455935.0
2022-01-28 09:30:00,15.68,15.78,15.36,15.38,5035552.0,15.68,15.78,15.36,15.38,5035552.0
2022-01-28 10:00:00,15.39,15.43,15.03,15.12,6987347.0,15.39,15.43,15.03,15.12,6987347.0
2022-01-28 10:30:00,15.12,15.18,14.9,15.17,8343829.0,15.12,15.18,14.9,15.17,8343829.0
2022-01-28 11:00:00,15.17,15.49,15.06,15.33,4599142.0,15.17,15.49,15.06,15.33,4599142.0
2022-01-28 11:30:00,15.33,15.5,15.29,15.47,2846432.0,15.33,15.5,15.29,15.47,2846432.0
2022-01-28 12:00:00,15.47,15.52,15.38,15.42,2154321.0,15.47,15.52,15.38,15.42,2154321.0
2022-01-28 12:30:00,15.42,15.45,15.22,15.27,1942703.0,15.42,15.45,15.22,15.27,1942703.0
2022-01-28 13:00:00,15.26,15.41,15.25,15.35,1328094.0,15.26,15.41,15.25,15.35,1328094.0
2022-01-28 13:30:00,15.35,15.52,15.34,15.47,1781990.0,15.35,15.52,15.34,15.47,1781990.0
2022-01-28 14:00:00,15.47,15.53,15.21,15.21,2301082.0,15.47,15.53,15.21,15.21,2301082.0
2022-01-28 14:30:00,15.21,15.43,15.18,15.43,2275767.0,15.21,15.43,15.18,15.43,2275767.0
2022-01-28 15:00:00,15.43,15.46,15.34,15.43,1989202.0,15.43,15.46,15.34,15.43,1989202.0
2022-01-28 15:30:00,15.43,15.66,15.39,15.64,4840770.0,15.43,15.66,15.39,15.64,4840770.0
2022-01-31 09:30:00,15.55,15.77,15.4,15.76,4466003.0,15.55,15.77,15.4,15.76,4466003.0
2022-01-31 10:00:00,15.76,16.02,15.71,15.93,3706543.0,15.76,16.02,15.71,15.93,3706543.0
2022-01-31 10:30:00,15.93,16.13,15.91,16.1,2757920.0,15.93,16.13,15.91,16.1,2757920.0
2022-01-31 11:00:00,16.1,16.15,16.01,16.04,2091766.0,16.1,16.15,16.01,16.04,2091766.0
2022-01-31 11:30:00,16.05,16.24,15.98,16.23,2323554.0,16.05,16.24,15.98,16.23,2323554.0
2022-01-31 12:00:00,16.23,16.37,16.18,16.31,2825779.0,16.23,16.37,16.18,16.31,2825779.0
2022-01-31 12:30:00,16.31,16.37,16.21,16.36,1832469.0,16.31,16.37,16.21,16.36,1832469.0
2022-01-31 13:00:00,16.36,16.39,16.3,16.33,1500318.0,16.36,16.39,16.3,16.33,1500318.0
2022-01-31 13:30:00,16.32,16.39,16.24,16.35,1612985.0,16.32,16.39,16.24,16.35,1612985.0
2022-01-31 14:00:00,16.36,16.41,16.29,16.35,1388212.0,16.36,16.41,16.29,16.35,1388212.0
2022-01-31 14:30:00,16.35,16.38,16.24,16.3,1801410.0,16.35,16.38,16.24,16.3,1801410.0
2022-01-31 15:00:00,16.3,16.36,16.22,16.3,1332457.0,16.3,16.36,16.22,16.3,1332457.0
2022-01-31 15:30:00,16.3,16.47,16.28,16.47,3906096.0,16.3,16.47,16.28,16.47,3906096.0
2022-02-01 09:30:00,16.56,16.79,16.47,16.68,5175204.0,16.56,16.79,16.47,16.68,5175204.0
2022-02-01 10:00:00,16.68,16.79,16.41,16.73,3647507.0,16.68,16.79,16.41,16.73,3647507.0
2022-02-01 10:30:00,16.74,16.89,16.73,16.87,2436716.0,16.74,16.89,16.73,16.87,2436716.0
2022-02-01 11:00:00,16.87,16.97,16.81,16.89,2311821.0,16.87,16.97,16.81,16.89,2311821.0
2022-02-01 11:30:00,16.88,16.9,16.78,16.87,2096946.0,16.88,16.9,16.78,16.87,2096946.0
2022-02-01 12:00:00,16.87,16.91,16.74,16.87,1560693.0,16.87,16.91,16.74,16.87,1560693.0
2022-02-01 12:30:00,16.87,16.87,16.76,16.84,1270970.0,16.87,16.87,16.76,16.84,1270970.0
2022-02-01 13:00:00,16.84,16.86,16.78,16.85,869460.0,16.84,16.86,16.78,16.85,869460.0
2022-02-01 13:30:00,16.84,16.85,16.72,16.77,1083002.0,16.84,16.85,16.72,16.77,1083002.0
2022-02-01 14:00:00,16.77,16.81,16.73,16.76,894403.0,16.77,16.81,16.73,16.76,894403.0
2022-02-01 14:30:00,16.76,16.8,16.71,16.74,798957.0,16.76,16.8,16.71,16.74,798957.0
2022-02-01 15:00:00,16.75,16.85,16.73,16.76,1451763.0,16.75,16.85,16.73,16.76,1451763.0
2022-02-01 15:30:00,16.76,16.89,16.72,16.81,3194717.0,16.76,16.89,16.72,16.81,3194717.0
2022-02-02 09:30:00,16.89,16.89,16.64,16.77,5290923.0,16.89,16.89,16.64,16.77,5290923.0
2022-02-02 10:00:00,16.76,16.88,16.65,16.67,2825951.0,16.76,16.88,16.65,16.67,2825951.0
2022-02-02 10:30:00,16.68,16.83,16.63,16.73,2362596.0,16.68,16.83,16.63,16.73,2362596.0
2022-02-02 11:00:00,16.73,16.74,16.55,16.62,2030590.0,16.73,16.74,16.55,16.62,2030590.0
2022-02-02 11:30:00,16.62,16.81,16.49,16.73,2405700.0,16.62,16.81,16.49,16.73,2405700.0
2022-02-02 12:00:00,16.73,16.89,16.65,16.88,1906149.0,16.73,16.89,16.65,16.88,1906149.0
2022-02-02 12:30:00,16.87,16.98,16.86,16.97,2178996.0,16.87,16.98,16.86,16.97,2178996.0
2022-02-02 13:00:00,16.97,17.03,16.87,16.89,2233017.0,16.97,17.03,16.87,16.89,2233017.0
2022-02-02 13:30:00,16.89,17.15,16.88,17.04,2531020.0,16.89,17.15,16.88,17.04,2531020.0
2022-02-02 14:00:00,17.04,17.08,16.91,16.94,1305038.0,17.04,17.08,16.91,16.94,1305038.0
2022-02-02 14:30:00,16.94,17.02,16.93,16.98,1194839.0,16.94,17.02,16.93,16.98,1194839.0
2022-02-02 15:00:00,16.98,17.04,16.92,17.0,1716548.0,16.98,17.04,16.92,17.0,1716548.0
2022-02-02 15:30:00,17.0,17.08,16.94,16.94,5614322.0,17.0,17.08,16.94,16.94,5614322.0
2022-02-03 09:30:00,16.68,16.93,16.61,16.79,4244015.0,16.68,16.93,16.61,16.79,4244015.0
2022-02-03 10:00:00,16.79,16.96,16.7,16.86,2384943.0,16.79,16.96,16.7,16.86,2384943.0
2022-02-03 10:30:00,16.86,16.93,16.82,16.88,1684614.0,16.86,16.93,16.82,16.88,1684614.0
2022-02-03 11:00:00,16.88,17.18,16.83,17.09,4798376.0,16.88,17.18,16.83,17.09,4798376.0
2022-02-03 11:30:00,17.1,17.16,16.86,16.87,2883081.0,17.1,17.16,16.86,16.87,2883081.0
2022-02-03 12:00:00,16.87,16.91,16.8,16.85,1344052.0,16.87,16.91,16.8,16.85,1344052.0
2022-02-03 12:30:00,16.85,16.93,16.76,16.78,884808.0,16.85,16.93,16.76,16.78,884808.0
2022-02-03 13:00:00,16.78,16.82,16.71,16.8,1350931.0,16.78,16.82,16.71,16.8,1350931.0
2022-02-03 13:30:00,16.79,16.84,16.75,16.77,727570.0,16.79,16.84,16.75,16.77,727570.0
2022-02-03 14:00:00,16.77,16.85,16.73,16.75,979999.0,16.77,16.85,16.73,16.75,979999.0
2022-02-03 14:30:00,16.75,16.75,16.57,16.65,2125286.0,16.75,16.75,16.57,16.65,2125286.0
2022-02-03 15:00:00,16.66,16.68,16.59,16.62,1238830.0,16.66,16.68,16.59,16.62,1238830.0
2022-02-03 15:30:00,16.62,16.64,16.54,16.57,3263867.0,16.62,16.64,16.54,16.57,3263867.0
2022-02-04 09:30:00,16.55,16.57,16.19,16.24,5470205.0,16.55,16.57,16.19,16.24,5470205.0
2022-02-04 10:00:00,16.25,16.42,16.07,16.27,5285831.0,16.25,16.42,16.07,16.27,5285831.0
2022-02-04 10:30:00,16.27,16.38,16.11,16.14,2897172.0,16.27,16.38,16.11,16.14,2897172.0
2022-02-04 11:00:00,16.14,16.24,16.04,16.14,2929682.0,16.14,16.24,16.04,16.14,2929682.0
2022-02-04 11:30:00,16.14,16.23,16.13,16.14,1595532.0,16.14,16.23,16.13,16.14,1595532.0
2022-02-04 12:00:00,16.15,16.2,16.11,16.19,1838448.0,16.15,16.2,16.11,16.19,1838448.0
2022-02-04 12:30:00,16.2,16.23,16.14,16.22,1266620.0,16.2,16.23,16.14,16.22,1266620.0
2022-02-04 13:00:00,16.22,16.39,16.22,16.34,1871285.0,16.22,16.39,16.22,16.34,1871285.0
2022-02-04 13:30:00,16.33,16.36,16.21,16.3,3753578.0,16.33,16.36,16.21,16.3,3753578.0
2022-02-04 14:00:00,16.3,16.31,16.23,16.28,979041.0,16.3,16.31,16.23,16.28,979041.0
2022-02-04 14:30:00,16.27,16.39,16.26,16.33,1427954.0,16.27,16.39,16.26,16.33,1427954.0
2022-02-04 15:00:00,16.34,16.49,16.33,16.47,1660037.0,16.34,16.49,16.33,16.47,1660037.0
2022-02-04 15:30:00,16.47,16.54,16.44,16.45,3536874.0,16.47,16.54,16.44,16.45,3536874.0
2022-02-07 09:30:00,16.69,17.17,16.64,17.14,7680590.0,16.69,17.17,16.64,17.14,7680590.0
2022-02-07 10:00:00,17.13,17.16,16.87,17.13,4474442.0,17.13,17.16,16.87,17.13,4474442.0
2022-02-07 10:30:00,17.14,17.41,17.06,17.26,6407113.0,17.14,17.41,17.06,17.26,6407113.0
2022-02-07 11:00:00,17.26,17.28,17.1,17.14,2977220.0,17.26,17.28,17.1,17.14,2977220.0
2022-02-07 11:30:00,17.15,17.17,16.92,17.0,2814478.0,17.15,17.17,16.92,17.0,2814478.0
2022-02-07 12:00:00,17.01,17.05,16.94,17.03,1553422.0,17.01,17.05,16.94,17.03,1553422.0
2022-02-07 12:30:00,17.03,17.21,16.98,17.09,2805027.0,17.03,17.21,16.98,17.09,2805027.0
2022-02-07 13:00:00,17.09,17.25,17.07,17.22,1691125.0,17.09,17.25,17.07,17.22,1691125.0
2022-02-07 13:30:00,17.23,17.35,17.19,17.32,3429275.0,17.23,17.35,17.19,17.32,3429275.0
2022-02-07 14:00:00,17.32,17.36,17.27,17.34,1786973.0,17.32,17.36,17.27,17.34,1786973.0
2022-02-07 14:30:00,17.34,17.51,17.32,17.47,2845586.0,17.34,17.51,17.32,17.47,2845586.0
2022-02-07 15:00:00,17.47,17.5,17.36,17.38,2790489.0,17.47,17.5,17.36,17.38,2790489.0
2022-02-07 15:30:00,17.38,17.41,17.19,17.27,4866968.0,17.38,17.41,17.19,17.27,4866968.0
2022-02-08 09:30:00,17.4,17.71,17.21,17.48,5573336.0,17.4,17.71,17.21,17.48,5573336.0
2022-02-08 10:00:00,17.48,17.75,17.36,17.66,4334979.0,17.48,17.75,17.36,17.66,4334979.0
2022-02-08 10:30:00,17.66,17.89,17.61,17.87,3210555.0,17.66,17.89,17.61,17.87,3210555.0
2022-02-08 11:00:00,17.87,18.11,17.86,18.0,6477815.0,17.87,18.11,17.86,18.0,6477815.0
2022-02-08 11:30:00,18.01,18.1,17.97,18.05,2393951.0,18.01,18.1,17.97,18.05,2393951.0
2022-02-08 12:00:00,18.05,18.2,18.03,18.17,2983189.0,18.05,18.2,18.03,18.17,2983189.0
2022-02-08 12:30:00,18.18,18.26,18.08,18.09,2914828.0,18.18,18.26,18.08,18.09,2914828.0
2022-02-08 13:00:00,18.08,18.1,18.0,18.04,1945137.0,18.08,18.1,18.0,18.04,1945137.0
2022-02-08 13:30:00,18.04,18.15,18.01,18.14,1633061.0,18.04,18.15,18.01,18.14,1633061.0
2022-02-08 14:00:00,18.14,18.2,18.07,18.09,1406583.0,18.14,18.2,18.07,18.09,1406583.0
2022-02-08 14:30:00,18.08,18.21,18.08,18.19,1826885.0,18.08,18.21,18.08,18.19,1826885.0
2022-02-08 15:00:00,18.19,18.28,18.15,18.19,2421133.0,18.19,18.28,18.15,18.19,2421133.0
2022-02-08 15:30:00,18.19,18.28,18.18,18.26,5292030.0,18.19,18.28,18.18,18.26,5292030.0
2022-02-09 09:30:00,18.45,18.7,18.35,18.55,7299733.0,18.45,18.7,18.35,18.55,7299733.0
2022-02-09 10:00:00,18.55,18.7,18.46,18.64,3932481.0,18.55,18.7,18.46,18.64,3932481.0
2022-02-09 10:30:00,18.64,18.86,18.63,18.79,4946251.0,18.64,18.86,18.63,18.79,4946251.0
2022-02-09 11:00:00,18.79,18.85,18.66,18.78,3392007.0,18.79,18.85,18.66,18.78,3392007.0
2022-02-09 11:30:00,18.78,18.9,18.74,18.83,2329426.0,18.78,18.9,18.74,18.83,2329426.0
2022-02-09 12:00:00,18.82,18.88,18.77,18.87,1798412.0,18.82,18.88,18.77,18.87,1798412.0
2022-02-09 12:30:00,18.87,18.89,18.81,18.87,1244202.0,18.87,18.89,18.81,18.87,1244202.0
2022-02-09 13:00:00,18.87,18.97,18.84,18.94,2166309.0,18.87,18.97,18.84,18.94,2166309.0
2022-02-09 13:30:00,18.94,18.97,18.91,18.95,1263199.0,18.94,18.97,18.91,18.95,1263199.0
2022-02-09 14:00:00,18.95,18.95,18.87,18.89,1471563.0,18.95,18.95,18.87,18.89,1471563.0
2022-02-09 14:30:00,18.89,18.92,18.81,18.83,1702190.0,18.89,18.92,18.81,18.83,1702190.0
2022-02-09 15:00:00,18.82,18.84,18.71,18.75,2864351.0,18.82,18.84,18.71,18.75,2864351.0
2022-02-09 15:30:00,18.74,18.78,18.69,18.76,3972850.0,18.74,18.78,18.69,18.76,3972850.0
2022-02-10 09:30:00,18.42,18.93,18.35,18.88,5940084.0,18.42,18.93,18.35,18.88,5940084.0
2022-02-10 10:00:00,18.88,19.06,18.82,19.04,3151709.0,18.88,19.06,18.82,19.04,3151709.0
2022-02-10 10:30:00,19.03,19.08,18.85,18.99,3083280.0,19.03,19.08,18.85,18.99,3083280.0
2022-02-10 11:00:00,18.99,19.05,18.92,19.0,2009208.0,18.99,19.05,18.92,19.0,2009208.0
2022-02-10 11:30:00,18.99,19.0,18.86,18.98,1588106.0,18.99,19.0,18.86,18.98,1588106.0
2022-02-10 12:00:00,18.98,18.98,18.87,18.9,1306518.0,18.98,18.98,18.87,18.9,1306518.0
2022-02-10 12:30:00,18.9,18.96,18.75,18.89,2070338.0,18.9,18.96,18.75,18.89,2070338.0
2022-02-10 13:00:00,18.89,18.96,18.72,18.79,1761311.0,18.89,18.96,18.72,18.79,1761311.0
2022-02-10 13:30:00,18.79,18.83,18.62,18.82,2096673.0,18.79,18.83,18.62,18.82,2096673.0
2022-02-10 14:00:00,18.83,18.84,18.64,18.76,1825847.0,18.83,18.84,18.64,18.76,1825847.0
2022-02-10 14:30:00,18.76,18.91,18.73,18.82,2276396.0,18.76,18.91,18.73,18.82,2276396.0
2022-02-10 15:00:00,18.82,18.9,18.74,18.77,1736699.0,18.82,18.9,18.74,18.77,1736699.0
2022-02-10 15:30:00,18.77,18.79,18.56,18.71,4460778.0,18.77,18.79,18.56,18.71,4460778.0
2022-02-11 09:30:00,18.59,18.84,18.52,18.59,3972656.0,18.59,18.84,18.52,18.59,3972656.0
2022-02-11 10:00:00,18.59,18.81,18.58,18.79,2624784.0,18.59,18.81,18.58,18.79,2624784.0
2022-02-11 10:30:00,18.8,18.91,18.77,18.88,2206775.0,18.8,18.91,18.77,18.88,2206775.0
2022-02-11 11:00:00,18.87,18.98,18.84,18.87,1924159.0,18.87,18.98,18.84,18.87,1924159.0
2022-02-11 11:30:00,18.86,18.9,18.74,18.8,1519926.0,18.86,18.9,18.74,18.8,1519926.0
2022-02-11 12:00:00,18.8,18.87,18.77,18.81,950696.0,18.8,18.87,18.77,18.81,950696.0
2022-02-11 12:30:00,18.81,18.83,18.49,18.5,2171405.0,18.81,18.83,18.49,18.5,2171405.0
2022-02-11 13:00:00,18.49,18.55,18.36,18.37,1977393.0,18.49,18.55,18.36,18.37,1977393.0
2022-02-11 13:30:00,18.37,18.4,17.64,17.71,9512248.0,18.37,18.4,17.64,17.71,9512248.0
2022-02-11 14:00:00,17.7,17.83,17.44,17.64,5826699.0,17.7,17.83,17.44,17.64,5826699.0
2022-02-11 14:30:00,17.65,17.82,17.55,17.69,3413307.0,17.65,17.82,17.55,17.69,3413307.0
2022-02-11 15:00:00,17.68,17.78,17.48,17.64,4410576.0,17.68,17.78,17.48,17.64,4410576.0
2022-02-11 15:30:00,17.64,17.7,17.55,17.61,6004142.0,17.64,17.7,17.55,17.61,6004142.0
2022-02-14 09:30:00,17.8,18.31,17.61,18.03,5846934.0,17.8,18.31,17.61,18.03,5846934.0
2022-02-14 10:00:00,18.03,18.1,17.76,17.79,3727472.0,18.03,18.1,17.76,17.79,3727472.0
2022-02-14 10:30:00,17.79,17.92,17.65,17.84,2216132.0,17.79,17.92,17.65,17.84,2216132.0
2022-02-14 11:00:00,17.84,18.02,17.81,17.98,2015963.0,17.84,18.02,17.81,17.98,2015963.0
2022-02-14 11:30:00,17.99,18.02,17.86,17.94,1702825.0,17.99,18.02,17.86,17.94,1702825.0
2022-02-14 12:00:00,17.94,17.98,17.84,17.91,933854.0,17.94,17.98,17.84,17.91,933854.0
2022-02-14 12:30:00,17.92,17.95,17.82,17.86,989242.0,17.92,17.95,17.82,17.86,989242.0
2022-02-14 13:00:00,17.85,17.89,17.73,17.76,985293.0,17.85,17.89,17.73,17.76,985293.0
2022-02-14 13:30:00,17.75,17.77,17.49,17.53,2619963.0,17.75,17.77,17.49,17.53,2619963.0
2022-02-14 14:00:00,17.52,17.63,17.35,17.54,3274223.0,17.52,17.63,17.35,17.54,3274223.0
2022-02-14 14:30:00,17.54,17.59,17.45,17.54,1892706.0,17.54,17.59,17.45,17.54,1892706.0
2022-02-14 15:00:00,17.54,17.57,17.35,17.46,3645420.0,17.54,17.57,17.35,17.46,3645420.0
2022-02-14 15:30:00,17.46,17.54,17.36,17.43,4065536.0,17.46,17.54,17.36,17.43,4065536.0
2022-02-15 09:30:00,18.31,18.65,18.12,18.55,8936059.0,18.31,18.65,18.12,18.55,8936059.0
2022-02-15 10:00:00,18.55,18.63,18.31,18.46,3999927.0,18.55,18.63,18.31,18.46,3999927.0
2022-02-15 10:30:00,18.47,18.59,18.43,18.57,2226943.0,18.47,18.59,18.43,18.57,2226943.0
2022-02-15 11:00:00,18.56,18.6,18.49,18.53,1564512.0,18.56,18.6,18.49,18.53,1564512.0
2022-02-15 11:30:00,18.53,18.75,18.52,18.72,2737217.0,18.53,18.75,18.52,18.72,2737217.0
2022-02-15 12:00:00,18.73,18.77,18.52,18.57,2139462.0,18.73,18.77,18.52,18.57,2139462.0
2022-02-15 12:30:00,18.57,18.6,18.47,18.57,1356785.0,18.57,18.6,18.47,18.57,1356785.0
2022-02-15 13:00:00,18.57,18.69,18.55,18.69,1173794.0,18.57,18.69,18.55,18.69,1173794.0
2022-02-15 13:30:00,18.69,18.74,18.65,18.72,1929484.0,18.69,18.74,18.65,18.72,1929484.0
2022-02-15 14:00:00,18.71,18.87,18.71,18.84,5438599.0,18.71,18.87,18.71,18.84,5438599.0
2022-02-15 14:30:00,18.84,18.91,18.77,18.84,2633299.0,18.84,18.91,18.77,18.84,2633299.0
2022-02-15 15:00:00,18.84,18.88,18.79,18.82,2569843.0,18.84,18.88,18.79,18.82,2569843.0
2022-02-15 15:30:00,18.82,18.88,18.75,18.85,5179290.0,18.82,18.88,18.75,18.85,5179290.0
2022-02-16 09:30:00,18.57,18.9,18.5,18.76,5617262.0,18.57,18.9,18.5,18.76,5617262.0
2022-02-16 10:00:00,18.75,18.98,18.68,18.94,2992050.0,18.75,18.98,18.68,18.94,2992050.0
2022-02-16 10:30:00,18.94,19.11,18.89,18.99,3113365.0,18.94,19.11,18.89,18.99,3113365.0
2022-02-16 11:00:00,18.99,19.01,18.88,18.91,1456755.0,18.99,19.01,18.88,18.91,1456755.0
2022-02-16 11:30:00,18.91,18.91,18.83,18.85,1282511.0,18.91,18.91,18.83,18.85,1282511.0
2022-02-16 12:00:00,18.85,18.9,18.8,18.81,1242190.0,18.85,18.9,18.8,18.81,1242190.0
2022-02-16 12:30:00,18.82,18.82,18.68,18.7,1494310.0,18.82,18.82,18.68,18.7,1494310.0
2022-02-16 13:00:00,18.69,18.8,18.63,18.72,1184804.0,18.69,18.8,18.63,18.72,1184804.0
2022-02-16 13:30:00,18.73,18.76,18.67,18.73,978036.0,18.73,18.76,18.67,18.73,978036.0
2022-02-16 14:00:00,18.73,18.88,18.61,18.88,1998464.0,18.73,18.88,18.61,18.88,1998464.0
2022-02-16 14:30:00,18.88,18.91,18.76,18.82,1201620.0,18.88,18.91,18.76,18.82,1201620.0
2022-02-16 15:00:00,18.83,18.89,18.79,18.84,1214967.0,18.83,18.89,18.79,18.84,1214967.0
2022-02-16 15:30:00,18.84,18.89,18.8,18.81,2866324.0,18.84,18.89,18.8,18.81,2866324.0
2022-02-17 09:30:00,18.53,18.67,18.35,18.4,4292840.0,18.53,18.67,18.35,18.4,4292840.0
2022-02-17 10:00:00,18.4,18.59,18.38,18.41,2309231.0,18.4,18.59,18.38,18.41,2309231.0
2022-02-17 10:30:00,18.41,18.5,18.35,18.45,1944819.0,18.41,18.5,18.35,18.45,1944819.0
2022-02-17 11:00:00,18.45,18.61,18.41,18.6,1577253.0,18.45,18.61,18.41,18.6,1577253.0
2022-02-17 11:30:00,18.6,18.6,18.47,18.48,1222248.0,18.6,18.6,18.47,18.48,1222248.0
2022-02-17 12:00:00,18.49,18.58,18.46,18.55,921192.0,18.49,18.58,18.46,18.55,921192.0
2022-02-17 12:30:00,18.55,18.59,18.52,18.55,843460.0,18.55,18.59,18.52,18.55,843460.0
2022-02-17 13:00:00,18.55,18.56,18.38,18.43,1172434.0,18.55,18.56,18.38,18.43,1172434.0
2022-02-17 13:30:00,18.43,18.44,18.36,18.41,1311172.0,18.43,18.44,18.36,18.41,1311172.0
2022-02-17 14:00:00,18.41,18.42,18.24,18.28,1603836.0,18.41,18.42,18.24,18.28,1603836.0
2022-02-17 14:30:00,18.29,18.29,18.15,18.16,1577748.0,18.29,18.29,18.15,18.16,1577748.0
2022-02-17 15:00:00,18.16,18.19,18.03,18.14,3582783.0,18.16,18.19,18.03,18.14,3582783.0
2022-02-17 15:30:00,18.14,18.28,18.1,18.22,4197027.0,18.14,18.28,18.1,18.22,4197027.0
2022-02-18 09:30:00,18.25,18.41,18.08,18.28,3689258.0,18.25,18.41,18.08,18.28,3689258.0
2022-02-18 10:00:00,18.27,18.29,18.02,18.04,2286804.0,18.27,18.29,18.02,18.04,2286804.0
2022-02-18 10:30:00,18.04,18.07,17.95,17.99,1883256.0,18.04,18.07,17.95,17.99,1883256.0
2022-02-18 11:00:00,18.0,18.0,17.83,17.89,2023051.0,18.0,18.0,17.83,17.89,2023051.0
2022-02-18 11:30:00,17.89,17.97,17.84,17.88,1307895.0,17.89,17.97,17.84,17.88,1307895.0
2022-02-18 12:00:00,17.88,18.02,17.85,17.96,1167945.0,17.88,18.02,17.85,17.96,1167945.0
2022-02-18 12:30:00,17.96,18.03,17.85,17.89,1185310.0,17.96,18.03,17.85,17.89,1185310.0
2022-02-18 13:00:00,17.89,17.92,17.81,17.87,1527206.0,17.89,17.92,17.81,17.87,1527206.0
2022-02-18 13:30:00,17.87,18.0,17.85,17.96,1045662.0,17.87,18.0,17.85,17.96,1045662.0
2022-02-18 14:00:00,17.96,18.09,17.75,18.08,3051712.0,17.96,18.09,17.75,18.08,3051712.0
2022-02-18 14:30:00,18.07,18.13,17.96,18.05,1674554.0,18.07,18.13,17.96,18.05,1674554.0
2022-02-18 15:00:00,18.05,18.07,17.87,17.88,1748201.0,18.05,18.07,17.87,17.88,1748201.0
2022-02-18 15:30:00,17.88,17.97,17.81,17.87,4270060.0,17.88,17.97,17.81,17.87,4270060.0
2022-02-22 09:30:00,17.42,17.76,17.4,17.69,4954134.0,17.42,17.76,17.4,17.69,4954134.0
2022-02-22 10:00:00,17.69,17.95,17.48,17.88,2900288.0,17.69,17.95,17.48,17.88,2900288.0
2022-02-22 10:30:00,17.87,17.87,17.64,17.66,1796599.0,17.87,17.87,17.64,17.66,1796599.0
2022-02-22 11:00:00,17.65,17.72,17.57,17.61,1702914.0,17.65,17.72,17.57,17.61,1702914.0
2022-02-22 11:30:00,17.61,17.7,17.54,17.59,1426101.0,17.61,17.7,17.54,17.59,1426101.0
2022-02-22 12:00:00,17.6,17.65,17.48,17.56,1481695.0,17.6,17.65,17.48,17.56,1481695.0
2022-02-22 12:30:00,17.55,17.59,17.5,17.55,1006546.0,17.55,17.59,17.5,17.55,1006546.0
2022-02-22 13:00:00,17.55,17.61,17.45,17.51,952795.0,17.55,17.61,17.45,17.51,952795.0
2022-02-22 13:30:00,17.51,17.54,17.33,17.39,1641208.0,17.51,17.54,17.33,17.39,1641208.0
2022-02-22 14:00:00,17.39,17.52,17.29,17.48,2210737.0,17.39,17.52,17.29,17.48,2210737.0
2022-02-22 14:30:00,17.49,17.75,17.44,17.68,2369918.0,17.49,17.75,17.44,17.68,2369918.0
2022-02-22 15:00:00,17.69,17.82,17.63,17.68,2161600.0,17.69,17.82,17.63,17.68,2161600.0
2022-02-22 15:30:00,17.67,17.67,17.37,17.43,4079140.0,17.67,17.67,17.37,17.43,4079140.0
2022-02-23 09:30:00,17.63,17.76,17.42,17.45,3188941.0,17.63,17.76,17.42,17.45,3188941.0
2022-02-23 10:00:00,17.45,17.46,17.13,17.21,3189975.0,17.45,17.46,17.13,17.21,3189975.0
2022-02-23 10:30:00,17.2,17.32,17.14,17.21,2076711.0,17.2,17.32,17.14,17.21,2076711.0
2022-02-23 11:00:00,17.21,17.24,16.96,17.04,3169530.0,17.21,17.24,16.96,17.04,3169530.0
2022-02-23 11:30:00,17.04,17.14,16.99,17.13,1513519.0,17.04,17.14,16.99,17.13,1513519.0
2022-02-23 12:00:00,17.13,17.22,17.08,17.2,1149939.0,17.13,17.22,17.08,17.2,1149939.0
2022-02-23 12:30:00,17.2,17.21,17.05,17.08,933430.0,17.2,17.21,17.05,17.08,933430.0
2022-02-23 13:00:00,17.07,17.09,16.9,16.92,1874535.0,17.07,17.09,16.9,16.92,1874535.0
2022-02-23 13:30:00,16.91,16.95,16.78,16.82,4176671.0,16.91,16.95,16.78,16.82,4176671.0
2022-02-23 14:00:00,16.82,16.9,16.73,16.76,1959453.0,16.82,16.9,16.73,16.76,1959453.0
2022-02-23 14:30:00,16.76,16.78,16.68,16.72,2423237.0,16.76,16.78,16.68,16.72,2423237.0
2022-02-23 15:00:00,16.72,16.75,16.65,16.73,2291288.0,16.72,16.75,16.65,16.73,2291288.0
2022-02-23 15:30:00,16.73,16.76,16.61,16.65,4108788.0,16.73,16.76,16.61,16.65,4108788.0
2022-02-24 09:30:00,15.66,16.22,15.48,16.2,8923810.0,15.66,16.22,15.48,16.2,8923810.0
2022-02-24 10:00:00,16.19,16.64,15.97,16.23,5407349.0,16.19,16.64,15.97,16.23,5407349.0
2022-02-24 10:30:00,16.23,16.33,16.04,16.25,5092652.0,16.23,16.33,16.04,16.25,5092652.0
2022-02-24 11:00:00,16.24,16.39,16.15,16.26,3135676.0,16.24,16.39,16.15,16.26,3135676.0
2022-02-24 11:30:00,16.26,16.31,16.04,16.23,4523147.0,16.26,16.31,16.04,16.23,4523147.0
2022-02-24 12:00:00,16.23,16.31,16.01,16.09,2272137.0,16.23,16.31,16.01,16.09,2272137.0
2022-02-24 12:30:00,16.09,16.19,16.0,16.03,2318960.0,16.09,16.19,16.0,16.03,2318960.0
2022-02-24 13:00:00,16.03,16.12,16.0,16.01,1370952.0,16.03,16.12,16.0,16.01,1370952.0
2022-02-24 13:30:00,16.02,16.34,16.01,16.21,2865146.0,16.02,16.34,16.01,16.21,2865146.0
2022-02-24 14:00:00,16.21,16.54,16.15,16.48,2669870.0,16.21,16.54,16.15,16.48,2669870.0
2022-02-24 14:30:00,16.48,16.81,16.47,16.8,4314144.0,16.48,16.81,16.47,16.8,4314144.0
2022-02-24 15:00:00,16.81,16.92,16.74,16.77,3010823.0,16.81,16.92,16.74,16.77,3010823.0
2022-02-24 15:30:00,16.77,17.0,16.76,16.95,5120721.0,16.77,17.0,16.76,16.95,5120721.0
2022-02-25 09:30:00,17.18,17.68,17.13,17.15,8266162.0,17.18,17.68,17.13,17.15,8266162.0
2022-02-25 10:00:00,17.14,17.27,16.99,17.19,3491744.0,17.14,17.27,16.99,17.19,3491744.0
2022-02-25 10:30:00,17.19,17.42,17.12,17.34,2607845.0,17.19,17.42,17.12,17.34,2607845.0
2022-02-25 11:00:00,17.34,17.42,17.24,17.36,2368206.0,17.34,17.42,17.24,17.36,2368206.0
2022-02-25 11:30:00,17.36,17.67,17.3,17.64,3981489.0,17.36,17.67,17.3,17.64,3981489.0
2022-02-25 12:00:00,17.64,17.73,17.6,17.64,3673631.0,17.64,17.73,17.6,17.64,3673631.0
2022-02-25 12:30:00,17.65,17.71,17.45,17.48,2125231.0,17.65,17.71,17.45,17.48,2125231.0
2022-02-25 13:00:00,17.49,17.56,17.23,17.48,3286030.0,17.49,17.56,17.23,17.48,3286030.0
2022-02-25 13:30:00,17.48,17.54,17.43,17.46,1283777.0,17.48,17.54,17.43,17.46,1283777.0
2022-02-25 14:00:00,17.46,17.51,17.41,17.46,1629050.0,17.46,17.51,17.41,17.46,1629050.0
2022-02-25 14:30:00,17.46,17.48,17.34,17.39,1531746.0,17.46,17.48,17.34,17.39,1531746.0
2022-02-25 15:00:00,17.39,17.53,17.31,17.41,2193654.0,17.39,17.53,17.31,17.41,2193654.0
2022-02-25 15:30:00,17.41,17.5,17.37,17.46,3812499.0,17.41,17.5,17.37,17.46,3812499.0
2022-02-28 09:30:00,17.04,17.15,16.55,16.95,10122569.0,17.04,17.15,16.55,16.95,10122569.0
2022-02-28 10:00:00,16.94,16.97,16.64,16.87,4547856.0,16.94,16.97,16.64,16.87,4547856.0
2022-02-28 10:30:00,16.87,17.25,16.86,17.17,4572150.0,16.87,17.25,16.86,17.17,4572150.0
2022-02-28 11:00:00,17.16,17.39,17.13,17.36,2372611.0,17.16,17.39,17.13,17.36,2372611.0
2022-02-28 11:30:00,17.36,17.43,17.26,17.4,2418933.0,17.36,17.43,17.26,17.4,2418933.0
2022-02-28 12:00:00,17.4,17.43,17.15,17.28,2693881.0,17.4,17.43,17.15,17.28,2693881.0
2022-02-28 12:30:00,17.27,17.32,16.91,17.02,5104751.0,17.27,17.32,16.91,17.02,5104751.0
2022-02-28 13:00:00,17.03,17.15,16.95,17.05,1787590.0,17.03,17.15,16.95,17.05,1787590.0
2022-02-28 13:30:00,17.05,17.12,16.99,17.01,1549129.0,17.05,17.12,16.99,17.01,1549129.0
2022-02-28 14:00:00,17.01,17.01,16.83,16.89,2477082.0,17.01,17.01,16.83,16.89,2477082.0
2022-02-28 14:30:00,16.89,17.11,16.87,17.06,1780688.0,16.89,17.11,16.87,17.06,1780688.0
2022-02-28 15:00:00,17.06,17.12,16.94,17.07,1944567.0,17.06,17.12,16.94,17.07,1944567.0
2022-02-28 15:30:00,17.07,17.26,16.99,17.26,5518571.0,17.07,17.26,16.99,17.26,5518571.0
2022-03-01 09:30:00,17.0,17.07,16.54,16.57,8175656.0,17.0,17.07,16.54,16.57,8175656.0
2022-03-01 10:00:00,16.57,16.71,16.45,16.62,4562080.0,16.57,16.71,16.45,16.62,4562080.0
2022-03-01 10:30:00,16.63,16.71,16.46,16.46,3550666.0,16.63,16.71,16.46,16.46,3550666.0
2022-03-01 11:00:00,16.46,16.5,16.29,16.3,4409507.0,16.46,16.5,16.29,16.3,4409507.0
2022-03-01 11:30:00,16.3,16.3,16.08,16.13,3864319.0,16.3,16.3,16.08,16.13,3864319.0
2022-03-01 12:00:00,16.13,16.25,16.08,16.21,2672130.0,16.13,16.25,16.08,16.21,2672130.0
2022-03-01 12:30:00,16.2,16.34,16.16,16.32,2437902.0,16.2,16.34,16.16,16.32,2437902.0
2022-03-01 13:00:00,16.32,16.36,16.24,16.25,1858940.0,16.32,16.36,16.24,16.25,1858940.0
2022-03-01 13:30:00,16.25,16.34,16.19,16.21,2153339.0,16.25,16.34,16.19,16.21,2153339.0
2022-03-01 14:00:00,16.21,16.35,16.14,16.3,2362074.0,16.21,16.35,16.14,16.3,2362074.0
2022-03-01 14:30:00,16.3,16.37,16.22,16.25,1809859.0,16.3,16.37,16.22,16.25,1809859.0
2022-03-01 15:00:00,16.25,16.48,16.24,16.31,2158882.0,16.25,16.48,16.24,16.31,2158882.0
2022-03-01 15:30:00,16.3,16.35,16.2,16.3,5796790.0,16.3,16.35,16.2,16.3,5796790.0
2022-03-02 09:30:00,16.52,16.92,16.43,16.72,9615559.0,16.52,16.92,16.43,16.72,9615559.0
2022-03-02 10:00:00,16.71,16.78,16.41,16.58,4384276.0,16.71,16.78,16.41,16.58,4384276.0
2022-03-02 10:30:00,16.58,16.64,16.35,16.4,3162824.0,16.58,16.64,16.35,16.4,3162824.0
2022-03-02 11:00:00,16.4,16.63,16.33,16.58,2659481.0,16.4,16.63,16.33,16.58,2659481.0
2022-03-02 11:30:00,16.57,16.71,16.51,16.61,2654356.0,16.57,16.71,16.51,16.61,2654356.0
2022-03-02 12:00:00,16.6,16.61,16.39,16.45,2372820.0,16.6,16.61,16.39,16.45,2372820.0
2022-03-02 12:30:00,16.46,16.51,16.39,16.43,1509480.0,16.46,16.51,16.39,16.43,1509480.0
2022-03-02 13:00:00,16.43,16.62,16.42,16.58,1538172.0,16.43,16.62,16.42,16.58,1538172.0
2022-03-02 13:30:00,16.58,16.6,16.5,16.55,1213676.0,16.58,16.6,16.5,16.55,1213676.0
2022-03-02 14:00:00,16.55,16.61,16.4,16.43,1433719.0,16.55,16.61,16.4,16.43,1433719.0
2022-03-02 14:30:00,16.43,16.46,16.32,16.34,2218725.0,16.43,16.46,16.32,16.34,2218725.0
2022-03-02 15:00:00,16.35,16.38,16.29,16.33,2494408.0,16.35,16.38,16.29,16.33,2494408.0
2022-03-02 15:30:00,16.32,16.41,16.32,16.36,4594662.0,16.32,16.41,16.32,16.36,4594662.0
2022-03-03 09:30:00,16.63,16.75,15.97,16.05,7521529.0,16.63,16.75,15.97,16.05,7521529.0
2022-03-03 10:00:00,16.04,16.09,15.72,15.85,6851812.0,16.04,16.09,15.72,15.85,6851812.0
2022-03-03 10:30:00,15.84,15.86,15.7,15.74,3653777.0,15.84,15.86,15.7,15.74,3653777.0
2022-03-03 11:00:00,15.74,15.95,15.7,15.89,3406934.0,15.74,15.95,15.7,15.89,3406934.0
2022-03-03 11:30:00,15.89,16.02,15.85,15.96,3954402.0,15.89,16.02,15.85,15.96,3954402.0
2022-03-03 12:00:00,15.95,15.99,15.84,15.85,1387779.0,15.95,15.99,15.84,15.85,1387779.0
2022-03-03 12:30:00,15.84,16.11,15.83,15.95,2316479.0,15.84,16.11,15.83,15.95,2316479.0
2022-03-03 13:00:00,15.94,16.01,15.91,15.96,1187890.0,15.94,16.01,15.91,15.96,1187890.0
2022-03-03 13:30:00,15.95,15.96,15.8,15.82,1571627.0,15.95,15.96,15.8,15.82,1571627.0
2022-03-03 14:00:00,15.81,15.86,15.77,15.79,1649933.0,15.81,15.86,15.77,15.79,1649933.0
2022-03-03 14:30:00,15.79,15.81,15.7,15.72,1741903.0,15.79,15.81,15.7,15.72,1741903.0
2022-03-03 15:00:00,15.71,15.73,15.61,15.73,2691534.0,15.71,15.73,15.61,15.73,2691534.0
2022-03-03 15:30:00,15.72,15.73,15.65,15.72,4614134.0,15.72,15.73,15.65,15.72,4614134.0
2022-03-04 09:30:00,15.27,15.48,14.67,14.97,15518915.0,15.27,15.48,14.67,14.97,15518915.0
2022-03-04 10:00:00,14.98,15.01,14.67,14.84,7720111.0,14.98,15.01,14.67,14.84,7720111.0
2022-03-04 10:30:00,14.83,15.0,14.64,14.66,4742638.0,14.83,15.0,14.64,14.66,4742638.0
2022-03-04 11:00:00,14.66,14.68,14.44,14.65,5852808.0,14.66,14.68,14.44,14.65,5852808.0
2022-03-04 11:30:00,14.65,14.82,14.6,14.73,4020989.0,14.65,14.82,14.6,14.73,4020989.0
2022-03-04 12:00:00,14.72,14.92,14.63,14.8,3333178.0,14.72,14.92,14.63,14.8,3333178.0
2022-03-04 12:30:00,14.8,14.81,14.63,14.68,2424204.0,14.8,14.81,14.63,14.68,2424204.0
2022-03-04 13:00:00,14.68,14.8,14.62,14.7,2446934.0,14.68,14.8,14.62,14.7,2446934.0
2022-03-04 13:30:00,14.7,14.74,14.54,14.54,2284816.0,14.7,14.74,14.54,14.54,2284816.0
2022-03-04 14:00:00,14.55,14.59,14.45,14.55,4024604.0,14.55,14.59,14.45,14.55,4024604.0
2022-03-04 14:30:00,14.55,14.59,14.42,14.44,3123028.0,14.55,14.59,14.42,14.44,3123028.0
2022-03-04 15:00:00,14.44,14.58,14.42,14.56,3545916.0,14.44,14.58,14.42,14.56,3545916.0
2022-03-04 15:30:00,14.56,14.6,14.44,14.59,7590761.0,14.56,14.6,14.44,14.59,7590761.0
2022-03-07 09:30:00,14.32,14.62,13.97,14.04,12917085.0,14.32,14.62,13.97,14.04,12917085.0
2022-03-07 10:00:00,14.04,14.26,13.91,13.92,6141297.0,14.04,14.26,13.91,13.92,6141297.0
2022-03-07 10:30:00,13.92,14.03,13.78,13.92,5948458.0,13.92,14.03,13.78,13.92,5948458.0
2022-03-07 11:00:00,13.92,14.05,13.82,13.83,3743525.0,13.92,14.05,13.82,13.83,3743525.0
2022-03-07 11:30:00,13.83,13.87,13.73,13.77,3709105.0,13.83,13.87,13.73,13.77,3709105.0
2022-03-07 12:00:00,13.77,13.78,13.53,13.61,5226303.0,13.77,13.78,13.53,13.61,5226303.0
2022-03-07 12:30:00,13.6,13.64,13.5,13.52,3532540.0,13.6,13.64,13.5,13.52,3532540.0
2022-03-07 13:00:00,13.51,13.63,13.43,13.48,4013973.0,13.51,13.63,13.43,13.48,4013973.0
2022-03-07 13:30:00,13.48,13.59,13.36,13.37,4103278.0,13.48,13.59,13.36,13.37,4103278.0
2022-03-07 14:00:00,13.37,13.39,13.16,13.19,4449758.0,13.37,13.39,13.16,13.19,4449758.0
2022-03-07 14:30:00,13.18,13.2,12.96,12.96,5485734.0,13.18,13.2,12.96,12.96,5485734.0
2022-03-07 15:00:00,12.96,13.08,12.85,13.07,7708704.0,12.96,13.08,12.85,13.07,7708704.0
2022-03-07 15:30:00,13.07,13.07,12.77,12.83,11610206.0,13.07,13.07,12.77,12.83,11610206.0
2022-03-08 09:30:00,13.04,13.13,12.44,12.79,12834097.0,13.04,13.13,12.44,12.79,12834097.0
2022-03-08 10:00:00,12.79,13.22,12.52,12.9,8247972.0,12.79,13.22,12.52,12.9,8247972.0
2022-03-08 10:30:00,12.91,13.32,12.8,13.21,6480050.0,12.91,13.32,12.8,13.21,6480050.0
2022-03-08 11:00:00,13.21,13.44,13.18,13.29,5393497.0,13.21,13.44,13.18,13.29,5393497.0
2022-03-08 11:30:00,13.29,13.34,13.09,13.26,3403052.0,13.29,13.34,13.09,13.26,3403052.0
2022-03-08 12:00:00,13.26,14.05,13.2,13.98,9128446.0,13.26,14.05,13.2,13.98,9128446.0
2022-03-08 12:30:00,13.97,14.15,13.8,14.07,7371427.0,13.97,14.15,13.8,14.07,7371427.0
2022-03-08 13:00:00,14.07,14.27,13.8,13.81,5686037.0,14.07,14.27,13.8,13.81,5686037.0
2022-03-08 13:30:00,13.81,13.81,13.54,13.63,5962013.0,13.81,13.81,13.54,13.63,5962013.0
2022-03-08 14:00:00,13.63,13.77,13.53,13.76,3564689.0,13.63,13.77,13.53,13.76,3564689.0
2022-03-08 14:30:00,13.76,13.96,13.69,13.85,3227735.0,13.76,13.96,13.69,13.85,3227735.0
2022-03-08 15:00:00,13.85,13.93,13.64,13.65,2811370.0,13.85,13.93,13.64,13.65,2811370.0
2022-03-08 15:30:00,13.64,13.68,13.48,13.51,6344726.0,13.64,13.68,13.48,13.51,6344726.0
2022-03-09 09:30:00,14.44,14.75,14.08,14.38,18054834.0,14.44,14.75,14.08,14.38,18054834.0
2022-03-09 10:00:00,14.38,14.54,14.19,14.52,8342007.0,14.38,14.54,14.19,14.52,8342007.0
2022-03-09 10:30:00,14.53,14.56,14.31,14.47,6982652.0,14.53,14.56,14.31,14.47,6982652.0
2022-03-09 11:00:00,14.47,14.49,14.07,14.1,6916926.0,14.47,14.49,14.07,14.1,6916926.0
2022-03-09 11:30:00,14.09,14.32,14.05,14.19,5481671.0,14.09,14.32,14.05,14.19,5481671.0
2022-03-09 12:00:00,14.2,14.26,14.09,14.21,3576207.0,14.2,14.26,14.09,14.21,3576207.0
2022-03-09 12:30:00,14.22,14.7,14.2,14.57,8115618.0,14.22,14.7,14.2,14.57,8115618.0
2022-03-09 13:00:00,14.57,14.63,14.35,14.62,4556805.0,14.57,14.63,14.35,14.62,4556805.0
2022-03-09 13:30:00,14.63,14.64,14.43,14.46,3423386.0,14.63,14.64,14.43,14.46,3423386.0
2022-03-09 14:00:00,14.46,14.53,14.39,14.44,2307700.0,14.46,14.53,14.39,14.44,2307700.0
2022-03-09 14:30:00,14.45,14.51,14.43,14.46,2181637.0,14.45,14.51,14.43,14.46,2181637.0
2022-03-09 15:00:00,14.46,14.5,14.32,14.33,2890710.0,14.46,14.5,14.32,14.33,2890710.0
2022-03-09 15:30:00,14.33,14.43,14.25,14.3,8109676.0,14.33,14.43,14.25,14.3,8109676.0
2022-03-10 09:30:00,13.84,14.29,13.46,14.27,14664322.0,13.84,14.29,13.46,14.27,14664322.0
2022-03-10 10:00:00,14.28,14.44,14.03,14.16,8240223.0,14.28,14.44,14.03,14.16,8240223.0
2022-03-10 10:30:00,14.16,14.24,13.96,14.08,4162489.0,14.16,14.24,13.96,14.08,4162489.0
2022-03-10 11:00:00,14.07,14.15,13.99,14.07,3168649.0,14.07,14.15,13.99,14.07,3168649.0
2022-03-10 11:30:00,14.08,14.14,13.94,14.08,3107096.0,14.08,14.14,13.94,14.08,3107096.0
2022-03-10 12:00:00,14.09,14.19,14.04,14.15,1569769.0,14.09,14.19,14.04,14.15,1569769.0
2022-03-10 12:30:00,14.15,14.15,14.01,14.04,1621564.0,14.15,14.15,14.01,14.04,1621564.0
2022-03-10 13:00:00,14.04,14.14,13.98,14.02,1884487.0,14.04,14.14,13.98,14.02,1884487.0
2022-03-10 13:30:00,14.03,14.2,14.01,14.13,1578999.0,14.03,14.2,14.01,14.13,1578999.0
2022-03-10 14:00:00,14.14,14.26,14.11,14.26,1523257.0,14.14,14.26,14.11,14.26,1523257.0
2022-03-10 14:30:00,14.26,14.35,14.23,14.27,2107840.0,14.26,14.35,14.23,14.27,2107840.0
2022-03-10 15:00:00,14.28,14.29,14.13,14.17,2476244.0,14.28,14.29,14.13,14.17,2476244.0
2022-03-10 15:30:00,14.17,14.23,14.08,14.2,4540792.0,14.17,14.23,14.08,14.2,4540792.0
2022-03-11 09:30:00,14.42,14.56,14.08,14.27,6575498.0,14.42,14.56,14.08,14.27,6575498.0
2022-03-11 10:00:00,14.26,14.26,14.05,14.1,3278806.0,14.26,14.26,14.05,14.1,3278806.0
2022-03-11 10:30:00,14.1,14.18,14.01,14.15,2597647.0,14.1,14.18,14.01,14.15,2597647.0
2022-03-11 11:00:00,14.15,14.18,14.06,14.09,2018241.0,14.15,14.18,14.06,14.09,2018241.0
2022-03-11 11:30:00,14.09,14.17,13.99,14.14,2128199.0,14.09,14.17,13.99,14.14,2128199.0
2022-03-11 12:00:00,14.14,14.19,14.04,14.1,1865516.0,14.14,14.19,14.04,14.1,1865516.0
2022-03-11 12:30:00,14.09,14.15,14.01,14.14,2451087.0,14.09,14.15,14.01,14.14,2451087.0
2022-03-11 13:00:00,14.13,14.23,14.11,14.2,1374820.0,14.13,14.23,14.11,14.2,1374820.0
2022-03-11 13:30:00,14.2,14.29,14.13,14.13,2064917.0,14.2,14.29,14.13,14.13,2064917.0
2022-03-11 14:00:00,14.12,14.25,14.11,14.24,1432885.0,14.12,14.25,14.11,14.24,1432885.0
2022-03-11 14:30:00,14.24,14.24,14.13,14.18,1903143.0,14.24,14.24,14.13,14.18,1903143.0
2022-03-11 15:00:00,14.17,14.19,14.07,14.08,2111935.0,14.17,14.19,14.07,14.08,2111935.0
2022-03-11 15:30:00,14.07,14.09,13.9,14.01,9863452.0,14.07,14.09,13.9,14.01,9863452.0
2022-03-14 09:30:00,14.02,14.28,13.7,14.01,7402153.0,14.02,14.28,13.7,14.01,7402153.0
2022-03-14 10:00:00,14.02,14.83,13.95,14.59,12369037.0,14.02,14.83,13.95,14.59,12369037.0
2022-03-14 10:30:00,14.58,14.69,14.38,14.48,4221157.0,14.58,14.69,14.38,14.48,4221157.0
2022-03-14 11:00:00,14.48,14.57,14.35,14.4,2390100.0,14.48,14.57,14.35,14.4,2390100.0
2022-03-14 11:30:00,14.39,14.5,14.3,14.37,1936645.0,14.39,14.5,14.3,14.37,1936645.0
2022-03-14 12:00:00,14.36,14.42,14.27,14.38,2117513.0,14.36,14.42,14.27,14.38,2117513.0
2022-03-14 12:30:00,14.37,14.38,14.17,14.18,1839992.0,14.37,14.38,14.17,14.18,1839992.0
2022-03-14 13:00:00,14.18,14.21,14.04,14.07,2652533.0,14.18,14.21,14.04,14.07,2652533.0
2022-03-14 13:30:00,14.08,14.11,13.94,14.04,2725293.0,14.08,14.11,13.94,14.04,2725293.0
2022-03-14 14:00:00,14.04,14.12,14.01,14.04,1263611.0,14.04,14.12,14.01,14.04,1263611.0
2022-03-14 14:30:00,14.05,14.17,14.05,14.16,1757531.0,14.05,14.17,14.05,14.16,1757531.0
2022-03-14 15:00:00,14.16,14.3,14.13,14.2,2106310.0,14.16,14.3,14.13,14.2,2106310.0
2022-03-14 15:30:00,14.2,14.28,14.13,14.26,5881312.0,14.2,14.28,14.13,14.26,5881312.0
2022-03-15 09:30:00,14.89,15.75,14.89,15.39,21245575.0,14.89,15.75,14.89,15.39,21245575.0
2022-03-15 10:00:00,15.4,15.57,15.23,15.56,6283059.0,15.4,15.57,15.23,15.56,6283059.0
2022-03-15 10:30:00,15.56,15.8,15.41,15.78,8485165.0,15.56,15.8,15.41,15.78,8485165.0
2022-03-15 11:00:00,15.78,15.8,15.51,15.62,4625318.0,15.78,15.8,15.51,15.62,4625318.0
2022-03-15 11:30:00,15.61,15.68,15.36,15.52,4084166.0,15.61,15.68,15.36,15.52,4084166.0
2022-03-15 12:00:00,15.52,15.54,15.31,15.36,2946275.0,15.52,15.54,15.31,15.36,2946275.0
2022-03-15 12:30:00,15.36,15.38,15.25,15.31,2647521.0,15.36,15.38,15.25,15.31,2647521.0
2022-03-15 13:00:00,15.32,15.37,15.19,15.24,2443196.0,15.32,15.37,15.19,15.24,2443196.0
2022-03-15 13:30:00,15.24,15.37,15.2,15.24,2017578.0,15.24,15.37,15.2,15.24,2017578.0
2022-03-15 14:00:00,15.24,15.29,15.14,15.2,1968094.0,15.24,15.29,15.14,15.2,1968094.0
2022-03-15 14:30:00,15.21,15.37,15.16,15.36,2181578.0,15.21,15.37,15.16,15.36,2181578.0
2022-03-15 15:00:00,15.35,15.46,15.31,15.4,2745788.0,15.35,15.46,15.31,15.4,2745788.0
2022-03-15 15:30:00,15.39,15.59,15.39,15.57,6232987.0,15.39,15.59,15.39,15.57,6232987.0
2022-03-16 09:30:00,15.81,15.98,15.53,15.91,10076952.0,15.81,15.98,15.53,15.91,10076952.0
2022-03-16 10:00:00,15.91,16.49,15.78,16.24,8823747.0,15.91,16.49,15.78,16.24,8823747.0
2022-03-16 10:30:00,16.24,16.33,16.12,16.3,5832795.0,16.24,16.33,16.12,16.3,5832795.0
2022-03-16 11:00:00,16.29,16.38,16.23,16.28,3270347.0,16.29,16.38,16.23,16.28,3270347.0
2022-03-16 11:30:00,16.28,16.34,16.07,16.16,3024888.0,16.28,16.34,16.07,16.16,3024888.0
2022-03-16 12:00:00,16.16,16.25,16.04,16.08,2426422.0,16.16,16.25,16.04,16.08,2426422.0
2022-03-16 12:30:00,16.08,16.14,15.97,16.09,2280724.0,16.08,16.14,15.97,16.09,2280724.0
2022-03-16 13:00:00,16.09,16.14,15.95,16.11,2109841.0,16.09,16.14,15.95,16.11,2109841.0
2022-03-16 13:30:00,16.11,16.19,16.08,16.16,2298494.0,16.11,16.19,16.08,16.16,2298494.0
2022-03-16 14:00:00,16.15,16.19,15.89,15.92,4114372.0,16.15,16.19,15.89,15.92,4114372.0
2022-03-16 14:30:00,15.91,16.26,15.74,16.18,5496552.0,15.91,16.26,15.74,16.18,5496552.0
2022-03-16 15:00:00,16.19,16.31,16.13,16.2,3044354.0,16.19,16.31,16.13,16.2,3044354.0
2022-03-16 15:30:00,16.2,16.49,16.16,16.47,6710851.0,16.2,16.49,16.16,16.47,6710851.0
2022-03-17 09:30:00,16.07,16.56,15.89,16.55,7815914.0,16.07,16.56,15.89,16.55,7815914.0
2022-03-17 10:00:00,16.55,16.57,16.23,16.37,3699266.0,16.55,16.57,16.23,16.37,3699266.0
2022-03-17 10:30:00,16.37,16.39,16.06,16.17,5076352.0,16.37,16.39,16.06,16.17,5076352.0
2022-03-17 11:00:00,16.16,16.28,16.12,16.21,2858756.0,16.16,16.28,16.12,16.21,2858756.0
2022-03-17 11:30:00,16.21,16.3,16.16,16.23,1630610.0,16.21,16.3,16.16,16.23,1630610.0
2022-03-17 12:00:00,16.24,16.33,16.22,16.3,1750278.0,16.24,16.33,16.22,16.3,1750278.0
2022-03-17 12:30:00,16.29,16.33,16.18,16.24,2134273.0,16.29,16.33,16.18,16.24,2134273.0
2022-03-17 13:00:00,16.24,16.31,16.18,16.3,1337435.0,16.24,16.31,16.18,16.3,1337435.0
2022-03-17 13:30:00,16.3,16.39,16.27,16.36,1475644.0,16.3,16.39,16.27,16.36,1475644.0
2022-03-17 14:00:00,16.36,16.47,16.34,16.36,1726405.0,16.36,16.47,16.34,16.36,1726405.0
2022-03-17 14:30:00,16.37,16.48,16.36,16.4,1915926.0,16.37,16.48,16.36,16.4,1915926.0
2022-03-17 15:00:00,16.4,16.45,16.34,16.44,1572609.0,16.4,16.45,16.34,16.44,1572609.0
2022-03-17 15:30:00,16.45,16.55,16.41,16.55,5119183.0,16.45,16.55,16.41,16.55,5119183.0
2022-03-18 09:30:00,16.36,16.7,16.16,16.68,5998047.0,16.36,16.7,16.16,16.68,5998047.0
2022-03-18 10:00:00,16.68,16.81,16.6,16.69,3768160.0,16.68,16.81,16.6,16.69,3768160.0
2022-03-18 10:30:00,16.69,16.73,16.5,16.55,3728730.0,16.69,16.73,16.5,16.55,3728730.0
2022-03-18 11:00:00,16.55,16.63,16.49,16.54,2666618.0,16.55,16.63,16.49,16.54,2666618.0
2022-03-18 11:30:00,16.55,16.64,16.54,16.61,1301438.0,16.55,16.64,16.54,16.61,1301438.0
2022-03-18 12:00:00,16.61,16.74,16.59,16.73,1406855.0,16.61,16.74,16.59,16.73,1406855.0
2022-03-18 12:30:00,16.73,16.8,16.71,16.78,1323642.0,16.73,16.8,16.71,16.78,1323642.0
2022-03-18 13:00:00,16.78,16.81,16.72,16.76,1526621.0,16.78,16.81,16.72,16.76,1526621.0
2022-03-18 13:30:00,16.75,16.77,16.71,16.73,1048253.0,16.75,16.77,16.71,16.73,1048253.0
2022-03-18 14:00:00,16.73,16.75,16.6,16.63,2263420.0,16.73,16.75,16.6,16.63,2263420.0
2022-03-18 14:30:00,16.63,16.73,16.62,16.73,1259729.0,16.63,16.73,16.62,16.73,1259729.0
2022-03-18 15:00:00,16.73,16.77,16.71,16.74,1525107.0,16.73,16.77,16.71,16.74,1525107.0
2022-03-18 15:30:00,16.75,16.84,16.7,16.75,4189815.0,16.75,16.84,16.7,16.75,4189815.0
2022-03-21 09:30:00,16.5,16.54,16.07,16.16,8586730.0,16.5,16.54,16.07,16.16,8586730.0
2022-03-21 10:00:00,16.16,16.21,15.99,16.04,4412206.0,16.16,16.21,15.99,16.04,4412206.0
2022-03-21 10:30:00,16.05,16.23,16.0,16.19,2372671.0,16.05,16.23,16.0,16.19,2372671.0
2022-03-21 11:00:00,16.18,16.21,16.07,16.14,1870411.0,16.18,16.21,16.07,16.14,1870411.0
2022-03-21 11:30:00,16.14,16.16,16.01,16.14,3555206.0,16.14,16.16,16.01,16.14,3555206.0
2022-03-21 12:00:00,16.14,16.29,16.08,16.23,2764493.0,16.14,16.29,16.08,16.23,2764493.0
2022-03-21 12:30:00,16.23,16.25,16.09,16.11,2401730.0,16.23,16.25,16.09,16.11,2401730.0
2022-03-21 13:00:00,16.11,16.12,15.9,15.92,3599930.0,16.11,16.12,15.9,15.92,3599930.0
2022-03-21 13:30:00,15.92,16.0,15.9,16.0,2172100.0,15.92,16.0,15.9,16.0,2172100.0
2022-03-21 14:00:00,16.0,16.05,15.95,16.04,1590644.0,16.0,16.05,15.95,16.04,1590644.0
2022-03-21 14:30:00,16.04,16.07,15.95,15.96,1479644.0,16.04,16.07,15.95,15.96,1479644.0
2022-03-21 15:00:00,15.96,16.09,15.93,16.07,2076378.0,15.96,16.09,15.93,16.07,2076378.0
2022-03-21 15:30:00,16.08,16.11,15.98,16.1,4034948.0,16.08,16.11,15.98,16.1,4034948.0
2022-03-22 09:30:00,16.2,16.43,16.08,16.39,7167713.0,16.2,16.43,16.08,16.39,7167713.0
2022-03-22 10:00:00,16.4,16.47,16.27,16.3,3295817.0,16.4,16.47,16.27,16.3,3295817.0
2022-03-22 10:30:00,16.3,16.39,16.21,16.35,2553379.0,16.3,16.39,16.21,16.35,2553379.0
2022-03-22 11:00:00,16.35,16.45,16.27,16.39,1966824.0,16.35,16.45,16.27,16.39,1966824.0
2022-03-22 11:30:00,16.39,16.47,16.32,16.41,1725577.0,16.39,16.47,16.32,16.41,1725577.0
2022-03-22 12:00:00,16.41,16.49,16.36,16.4,1499641.0,16.41,16.49,16.36,16.4,1499641.0
2022-03-22 12:30:00,16.4,16.55,16.36,16.49,2165443.0,16.4,16.55,16.36,16.49,2165443.0
2022-03-22 13:00:00,16.49,16.68,16.48,16.62,3300745.0,16.49,16.68,16.48,16.62,3300745.0
2022-03-22 13:30:00,16.62,16.63,16.52,16.62,1643822.0,16.62,16.63,16.52,16.62,1643822.0
2022-03-22 14:00:00,16.62,16.73,16.58,16.68,2305310.0,16.62,16.73,16.58,16.68,2305310.0
2022-03-22 14:30:00,16.68,16.73,16.65,16.71,1295145.0,16.68,16.73,16.65,16.71,1295145.0
2022-03-22 15:00:00,16.71,16.76,16.57,16.59,2559485.0,16.71,16.76,16.57,16.59,2559485.0
2022-03-22 15:30:00,16.59,16.66,16.53,16.56,4085200.0,16.59,16.66,16.53,16.56,4085200.0
2022-03-23 09:30:00,16.31,16.42,16.22,16.28,5215358.0,16.31,16.42,16.22,16.28,5215358.0
2022-03-23 10:00:00,16.28,16.36,16.17,16.29,3681063.0,16.28,16.36,16.17,16.29,3681063.0
2022-03-23 10:30:00,16.3,16.38,16.25,16.31,2037544.0,16.3,16.38,16.25,16.31,2037544.0
2022-03-23 11:00:00,16.3,16.38,16.27,16.37,1197805.0,16.3,16.38,16.27,16.37,1197805.0
2022-03-23 11:30:00,16.37,16.44,16.33,16.44,1331738.0,16.37,16.44,16.33,16.44,1331738.0
2022-03-23 12:00:00,16.44,16.46,16.34,16.37,1760163.0,16.44,16.46,16.34,16.37,1760163.0
2022-03-23 12:30:00,16.37,16.38,16.25,16.33,1476568.0,16.37,16.38,16.25,16.33,1476568.0
2022-03-23 13:00:00,16.33,16.33,16.19,16.2,1666793.0,16.33,16.33,16.19,16.2,1666793.0
2022-03-23 13:30:00,16.21,16.28,16.18,16.25,1540157.0,16.21,16.28,16.18,16.25,1540157.0
2022-03-23 14:00:00,16.25,16.26,16.17,16.23,1465549.0,16.25,16.26,16.17,16.23,1465549.0
2022-03-23 14:30:00,16.23,16.27,16.2,16.23,1699136.0,16.23,16.27,16.2,16.23,1699136.0
2022-03-23 15:00:00,16.23,16.25,16.2,16.23,1245098.0,16.23,16.25,16.2,16.23,1245098.0
2022-03-23 15:30:00,16.23,16.27,16.17,16.21,4164231.0,16.23,16.27,16.17,16.21,4164231.0
2022-03-24 09:30:00,16.31,16.4,16.1,16.21,4319971.0,16.31,16.4,16.1,16.21,4319971.0
2022-03-24 10:00:00,16.22,16.36,16.12,16.3,2656424.0,16.22,16.36,16.12,16.3,2656424.0
2022-03-24 10:30:00,16.29,16.4,16.26,16.28,2149120.0,16.29,16.4,16.26,16.28,2149120.0
2022-03-24 11:00:00,16.28,16.47,16.27,16.44,1986504.0,16.28,16.47,16.27,16.44,1986504.0
2022-03-24 11:30:00,16.45,16.59,16.43,16.5,2778075.0,16.45,16.59,16.43,16.5,2778075.0
2022-03-24 12:00:00,16.5,16.55,16.44,16.46,2037942.0,16.5,16.55,16.44,16.46,2037942.0
2022-03-24 12:30:00,16.46,16.6,16.41,16.59,2366324.0,16.46,16.6,16.41,16.59,2366324.0
2022-03-24 13:00:00,16.59,16.65,16.54,16.57,2596624.0,16.59,16.65,16.54,16.57,2596624.0
2022-03-24 13:30:00,16.57,16.62,16.54,16.57,1633747.0,16.57,16.62,16.54,16.57,1633747.0
2022-03-24 14:00:00,16.57,16.62,16.54,16.57,987136.0,16.57,16.62,16.54,16.57,987136.0
2022-03-24 14:30:00,16.57,16.69,16.55,16.68,1315478.0,16.57,16.69,16.55,16.68,1315478.0
2022-03-24 15:00:00,16.69,16.7,16.63,16.68,1382693.0,16.69,16.7,16.63,16.68,1382693.0
2022-03-24 15:30:00,16.68,16.76,16.65,16.73,4082859.0,16.68,16.76,16.65,16.73,4082859.0
2022-03-25 09:30:00,16.76,17.44,16.74,17.27,8867853.0,16.76,17.44,16.74,17.27,8867853.0
2022-03-25 10:00:00,17.27,17.28,17.08,17.1,3819580.0,17.27,17.28,17.08,17.1,3819580.0
2022-03-25 10:30:00,17.1,17.36,17.09,17.32,4205002.0,17.1,17.36,17.09,17.32,4205002.0
2022-03-25 11:00:00,17.33,17.33,16.91,17.0,3974658.0,17.33,17.33,16.91,17.0,3974658.0
2022-03-25 11:30:00,17.0,17.06,16.95,16.97,2537398.0,17.0,17.06,16.95,16.97,2537398.0
2022-03-25 12:00:00,16.98,17.0,16.92,16.93,1354461.0,16.98,17.0,16.92,16.93,1354461.0
2022-03-25 12:30:00,16.93,16.94,16.85,16.93,1519526.0,16.93,16.94,16.85,16.93,1519526.0
2022-03-25 13:00:00,16.94,16.99,16.89,16.91,1016472.0,16.94,16.99,16.89,16.91,1016472.0
2022-03-25 13:30:00,16.91,16.97,16.89,16.94,1098876.0,16.91,16.97,16.89,16.94,1098876.0
2022-03-25 14:00:00,16.94,17.0,16.91,17.0,1005134.0,16.94,17.0,16.91,17.0,1005134.0
2022-03-25 14:30:00,17.0,17.03,16.96,16.98,1241533.0,17.0,17.03,16.96,16.98,1241533.0
2022-03-25 15:00:00,16.98,16.98,16.83,16.85,1990138.0,16.98,16.98,16.83,16.85,1990138.0
2022-03-25 15:30:00,16.84,17.03,16.82,17.0,3720546.0,16.84,17.03,16.82,17.0,3720546.0
2022-03-28 09:30:00,17.24,17.38,17.03,17.21,5100450.0,17.24,17.38,17.03,17.21,5100450.0
2022-03-28 10:00:00,17.21,17.32,17.12,17.2,2411864.0,17.21,17.32,17.12,17.2,2411864.0
2022-03-28 10:30:00,17.2,17.24,17.07,17.09,1845208.0,17.2,17.24,17.07,17.09,1845208.0
2022-03-28 11:00:00,17.09,17.1,16.97,16.98,1891952.0,17.09,17.1,16.97,16.98,1891952.0
2022-03-28 11:30:00,16.98,17.0,16.88,16.89,1672205.0,16.98,17.0,16.88,16.89,1672205.0
2022-03-28 12:00:00,16.9,16.97,16.82,16.87,1593290.0,16.9,16.97,16.82,16.87,1593290.0
2022-03-28 12:30:00,16.87,16.99,16.83,16.99,1162970.0,16.87,16.99,16.83,16.99,1162970.0
2022-03-28 13:00:00,16.99,17.07,16.94,17.05,1090871.0,16.99,17.07,16.94,17.05,1090871.0
2022-03-28 13:30:00,17.05,17.09,17.0,17.03,680570.0,17.05,17.09,17.0,17.03,680570.0
2022-03-28 14:00:00,17.04,17.06,16.97,17.03,738021.0,17.04,17.06,16.97,17.03,738021.0
2022-03-28 14:30:00,17.02,17.16,17.0,17.16,1337129.0,17.02,17.16,17.0,17.16,1337129.0
2022-03-28 15:00:00,17.15,17.32,17.13,17.27,2608475.0,17.15,17.32,17.13,17.27,2608475.0
2022-03-28 15:30:00,17.27,17.33,17.26,17.31,3855535.0,17.27,17.33,17.26,17.31,3855535.0
2022-03-29 09:30:00,17.89,18.38,17.88,18.15,16792834.0,17.89,18.38,17.88,18.15,16792834.0
2022-03-29 10:00:00,18.16,18.18,17.86,18.15,6690047.0,18.16,18.18,17.86,18.15,6690047.0
2022-03-29 10:30:00,18.15,18.43,18.09,18.4,5950725.0,18.15,18.43,18.09,18.4,5950725.0
2022-03-29 11:00:00,18.41,18.42,18.13,18.16,3652058.0,18.41,18.42,18.13,18.16,3652058.0
2022-03-29 11:30:00,18.16,18.27,18.09,18.23,2024823.0,18.16,18.27,18.09,18.23,2024823.0
2022-03-29 12:00:00,18.23,18.24,18.1,18.14,1928902.0,18.23,18.24,18.1,18.14,1928902.0
2022-03-29 12:30:00,18.14,18.16,18.0,18.05,2067273.0,18.14,18.16,18.0,18.05,2067273.0
2022-03-29 13:00:00,18.05,18.08,17.99,18.05,1231074.0,18.05,18.08,17.99,18.05,1231074.0
2022-03-29 13:30:00,18.05,18.11,18.04,18.1,1127783.0,18.05,18.11,18.04,18.1,1127783.0
2022-03-29 14:00:00,18.1,18.2,18.08,18.2,1671007.0,18.1,18.2,18.08,18.2,1671007.0
2022-03-29 14:30:00,18.2,18.3,18.18,18.23,2120196.0,18.2,18.3,18.18,18.23,2120196.0
2022-03-29 15:00:00,18.23,18.23,18.14,18.19,1573496.0,18.23,18.23,18.14,18.19,1573496.0
2022-03-29 15:30:00,18.19,18.22,18.11,18.16,4702989.0,18.19,18.22,18.11,18.16,4702989.0
2022-03-30 09:30:00,17.92,18.19,17.77,18.16,5004536.0,17.92,18.19,17.77,18.16,5004536.0
2022-03-30 10:00:00,18.16,18.25,18.06,18.13,2640007.0,18.16,18.25,18.06,18.13,2640007.0
2022-03-30 10:30:00,18.14,18.21,18.06,18.07,2206336.0,18.14,18.21,18.06,18.07,2206336.0
2022-03-30 11:00:00,18.07,18.13,17.98,18.05,1664315.0,18.07,18.13,17.98,18.05,1664315.0
2022-03-30 11:30:00,18.05,18.17,18.04,18.14,1984991.0,18.05,18.17,18.04,18.14,1984991.0
2022-03-30 12:00:00,18.13,18.14,18.01,18.08,1574287.0,18.13,18.14,18.01,18.08,1574287.0
2022-03-30 12:30:00,18.09,18.13,18.07,18.13,977660.0,18.09,18.13,18.07,18.13,977660.0
2022-03-30 13:00:00,18.12,18.13,18.01,18.03,854293.0,18.12,18.13,18.01,18.03,854293.0
2022-03-30 13:30:00,18.03,18.13,18.01,18.09,1063511.0,18.03,18.13,18.01,18.09,1063511.0
2022-03-30 14:00:00,18.08,18.15,18.07,18.09,758826.0,18.08,18.15,18.07,18.09,758826.0
2022-03-30 14:30:00,18.09,18.12,18.03,18.04,984257.0,18.09,18.12,18.03,18.04,984257.0
2022-03-30 15:00:00,18.04,18.06,17.94,17.98,2112077.0,18.04,18.06,17.94,17.98,2112077.0
2022-03-30 15:30:00,17.98,18.09,17.97,18.06,3776328.0,17.98,18.09,17.97,18.06,3776328.0
2022-03-31 09:30:00,18.16,18.42,17.98,18.24,5318816.0,18.16,18.42,17.98,18.24,5318816.0
2022-03-31 10:00:00,18.25,18.35,18.16,18.29,2832838.0,18.25,18.35,18.16,18.29,2832838.0
2022-03-31 10:30:00,18.29,18.41,18.26,18.37,2629899.0,18.29,18.41,18.26,18.37,2629899.0
2022-03-31 11:00:00,18.36,18.39,18.25,18.28,1792798.0,18.36,18.39,18.25,18.28,1792798.0
2022-03-31 11:30:00,18.28,18.4,18.23,18.39,1338466.0,18.28,18.4,18.23,18.39,1338466.0
2022-03-31 12:00:00,18.39,18.42,18.32,18.37,1397252.0,18.39,18.42,18.32,18.37,1397252.0
2022-03-31 12:30:00,18.36,18.38,18.32,18.32,923091.0,18.36,18.38,18.32,18.32,923091.0
2022-03-31 13:00:00,18.33,18.41,18.29,18.41,1327736.0,18.33,18.41,18.29,18.41,1327736.0
2022-03-31 13:30:00,18.41,18.45,18.39,18.39,1509398.0,18.41,18.45,18.39,18.39,1509398.0
2022-03-31 14:00:00,18.39,18.4,18.3,18.32,1343785.0,18.39,18.4,18.3,18.32,1343785.0
2022-03-31 14:30:00,18.33,18.41,18.32,18.39,1326118.0,18.33,18.41,18.32,18.39,1326118.0
2022-03-31 15:00:00,18.39,18.43,18.32,18.35,1365011.0,18.39,18.43,18.32,18.35,1365011.0
2022-03-31 15:30:00,18.35,18.38,18.24,18.24,4858913.0,18.35,18.38,18.24,18.24,4858913.0
2022-04-01 09:30:00,18.3,18.4,18.15,18.32,4590345.0,18.3,18.4,18.15,18.32,4590345.0
2022-04-01 10:00:00,18.31,18.33,18.09,18.15,2440961.0,18.31,18.33,18.09,18.15,2440961.0
2022-04-01 10:30:00,18.14,18.2,18.11,18.12,1733020.0,18.14,18.2,18.11,18.12,1733020.0
2022-04-01 11:00:00,18.12,18.25,18.11,18.17,1440595.0,18.12,18.25,18.11,18.17,1440595.0
2022-04-01 11:30:00,18.18,18.2,18.08,18.12,1441242.0,18.18,18.2,18.08,18.12,1441242.0
2022-04-01 12:00:00,18.12,18.17,18.06,18.17,1242158.0,18.12,18.17,18.06,18.17,1242158.0
2022-04-01 12:30:00,18.16,18.22,18.1,18.21,1054972.0,18.16,18.22,18.1,18.21,1054972.0
2022-04-01 13:00:00,18.21,18.23,18.12,18.18,805173.0,18.21,18.23,18.12,18.18,805173.0
2022-04-01 13:30:00,18.17,18.26,18.14,18.22,1056108.0,18.17,18.26,18.14,18.22,1056108.0
2022-04-01 14:00:00,18.22,18.29,18.19,18.28,1259480.0,18.22,18.29,18.19,18.28,1259480.0
2022-04-01 14:30:00,18.28,18.31,18.2,18.23,1606923.0,18.28,18.31,18.2,18.23,1606923.0
2022-04-01 15:00:00,18.23,18.29,18.14,18.16,1131257.0,18.23,18.29,18.14,18.16,1131257.0
2022-04-01 15:30:00,18.16,18.26,18.13,18.25,3133617.0,18.16,18.26,18.13,18.25,3133617.0
2022-04-04 09:30:00,18.16,18.16,17.72,17.98,4687066.0,18.16,18.16,17.72,17.98,4687066.0
2022-04-04 10:00:00,17.98,18.06,17.89,18.01,1992166.0,17.98,18.06,17.89,18.01,1992166.0
2022-04-04 10:30:00,18.02,18.12,17.91,18.07,1766059.0,18.02,18.12,17.91,18.07,1766059.0
2022-04-04 11:00:00,18.06,18.21,18.04,18.2,1345821.0,18.06,18.21,18.04,18.2,1345821.0
2022-04-04 11:30:00,18.2,18.25,18.15,18.17,1361665.0,18.2,18.25,18.15,18.17,1361665.0
2022-04-04 12:00:00,18.16,18.27,18.16,18.25,972223.0,18.16,18.27,18.16,18.25,972223.0
2022-04-04 12:30:00,18.25,18.33,18.23,18.28,1277845.0,18.25,18.33,18.23,18.28,1277845.0
2022-04-04 13:00:00,18.28,18.35,18.26,18.32,802570.0,18.28,18.35,18.26,18.32,802570.0
2022-04-04 13:30:00,18.32,18.37,18.29,18.35,1245039.0,18.32,18.37,18.29,18.35,1245039.0
2022-04-04 14:00:00,18.34,18.36,18.28,18.35,934244.0,18.34,18.36,18.28,18.35,934244.0
2022-04-04 14:30:00,18.35,18.37,18.31,18.32,762263.0,18.35,18.37,18.31,18.32,762263.0
2022-04-04 15:00:00,18.32,18.35,18.28,18.3,720354.0,18.32,18.35,18.28,18.3,720354.0
2022-04-04 15:30:00,18.3,18.32,18.19,18.23,2947558.0,18.3,18.32,18.19,18.23,2947558.0
2022-04-05 09:30:00,18.35,18.57,18.1,18.2,6778715.0,18.35,18.57,18.1,18.2,6778715.0
2022-04-05 10:00:00,18.2,18.23,17.85,17.93,3294306.0,18.2,18.23,17.85,17.93,3294306.0
2022-04-05 10:30:00,17.94,17.94,17.68,17.7,3052593.0,17.94,17.94,17.68,17.7,3052593.0
2022-04-05 11:00:00,17.7,17.72,17.58,17.66,2949464.0,17.7,17.72,17.58,17.66,2949464.0
2022-04-05 11:30:00,17.67,17.78,17.66,17.77,1591203.0,17.67,17.78,17.66,17.77,1591203.0
2022-04-05 12:00:00,17.77,17.8,17.64,17.73,1015720.0,17.77,17.8,17.64,17.73,1015720.0
2022-04-05 12:30:00,17.73,17.78,17.68,17.77,779335.0,17.73,17.78,17.68,17.77,779335.0
2022-04-05 13:00:00,17.77,17.91,17.76,17.86,1227278.0,17.77,17.91,17.76,17.86,1227278.0
2022-04-05 13:30:00,17.85,17.86,17.71,17.73,799345.0,17.85,17.86,17.71,17.73,799345.0
2022-04-05 14:00:00,17.73,17.8,17.68,17.73,1127916.0,17.73,17.8,17.68,17.73,1127916.0
2022-04-05 14:30:00,17.73,17.79,17.7,17.71,794192.0,17.73,17.79,17.7,17.71,794192.0
2022-04-05 15:00:00,17.7,17.73,17.63,17.63,2150055.0,17.7,17.73,17.63,17.63,2150055.0
2022-04-05 15:30:00,17.63,17.87,17.61,17.85,6271520.0,17.63,17.87,17.61,17.85,6271520.0
2022-04-06 09:30:00,17.29,17.36,17.01,17.05,7153127.0,17.29,17.36,17.01,17.05,7153127.0
2022-04-06 10:00:00,17.06,17.08,16.83,17.08,5542186.0,17.06,17.08,16.83,17.08,5542186.0
2022-04-06 10:30:00,17.08,17.46,17.08,17.31,4179399.0,17.08,17.46,17.08,17.31,4179399.0
2022-04-06 11:00:00,17.3,17.46,17.3,17.39,1540496.0,17.3,17.46,17.3,17.39,1540496.0
2022-04-06 11:30:00,17.38,17.43,17.31,17.39,1158681.0,17.38,17.43,17.31,17.39,1158681.0
2022-04-06 12:00:00,17.38,17.43,17.24,17.3,1431020.0,17.38,17.43,17.24,17.3,1431020.0
2022-04-06 12:30:00,17.3,17.37,17.26,17.36,1013324.0,17.3,17.37,17.26,17.36,1013324.0
2022-04-06 13:00:00,17.35,17.54,17.32,17.49,1330955.0,17.35,17.54,17.32,17.49,1330955.0
2022-04-06 13:30:00,17.5,17.66,17.45,17.55,1305929.0,17.5,17.66,17.45,17.55,1305929.0
2022-04-06 14:00:00,17.55,17.67,17.34,17.36,2238085.0,17.55,17.67,17.34,17.36,2238085.0
2022-04-06 14:30:00,17.36,17.58,17.34,17.57,1874273.0,17.36,17.58,17.34,17.57,1874273.0
2022-04-06 15:00:00,17.57,17.66,17.43,17.45,1882864.0,17.57,17.66,17.43,17.45,1882864.0
2022-04-06 15:30:00,17.45,17.48,17.35,17.37,4876884.0,17.45,17.48,17.35,17.37,4876884.0
2022-04-07 09:30:00,17.14,17.26,16.92,16.99,4614348.0,17.14,17.26,16.92,16.99,4614348.0
2022-04-07 10:00:00,16.99,16.99,16.62,16.64,6800155.0,16.99,16.99,16.62,16.64,6800155.0
2022-04-07 10:30:00,16.63,16.81,16.61,16.66,3187135.0,16.63,16.81,16.61,16.66,3187135.0
2022-04-07 11:00:00,16.66,16.79,16.65,16.73,1953638.0,16.66,16.79,16.65,16.73,1953638.0
2022-04-07 11:30:00,16.73,16.74,16.65,16.67,1504791.0,16.73,16.74,16.65,16.67,1504791.0
2022-04-07 12:00:00,16.67,16.68,16.48,16.51,3673530.0,16.67,16.68,16.48,16.51,3673530.0
2022-04-07 12:30:00,16.51,16.55,16.37,16.48,2281211.0,16.51,16.55,16.37,16.48,2281211.0
2022-04-07 13:00:00,16.48,16.63,16.44,16.62,1910834.0,16.48,16.63,16.44,16.62,1910834.0
2022-04-07 13:30:00,16.62,16.69,16.53,16.68,1614620.0,16.62,16.69,16.53,16.68,1614620.0
2022-04-07 14:00:00,16.67,16.77,16.66,16.72,1561469.0,16.67,16.77,16.66,16.72,1561469.0
2022-04-07 14:30:00,16.71,16.87,16.69,16.84,1852217.0,16.71,16.87,16.69,16.84,1852217.0
2022-04-07 15:00:00,16.83,16.96,16.81,16.9,2099418.0,16.83,16.96,16.81,16.9,2099418.0
2022-04-07 15:30:00,16.89,17.03,16.88,16.97,4466733.0,16.89,17.03,16.88,16.97,4466733.0
2022-04-08 09:30:00,16.85,16.94,16.63,16.67,3339940.0,16.85,16.94,16.63,16.67,3339940.0
2022-04-08 10:00:00,16.66,16.83,16.6,16.82,2249513.0,16.66,16.83,16.6,16.82,2249513.0
2022-04-08 10:30:00,16.82,17.0,16.78,16.96,1932773.0,16.82,17.0,16.78,16.96,1932773.0
2022-04-08 11:00:00,16.95,17.02,16.82,16.83,1630855.0,16.95,17.02,16.82,16.83,1630855.0
2022-04-08 11:30:00,16.83,16.87,16.79,16.81,910578.0,16.83,16.87,16.79,16.81,910578.0
2022-04-08 12:00:00,16.81,16.9,16.78,16.87,883765.0,16.81,16.9,16.78,16.87,883765.0
2022-04-08 12:30:00,16.87,16.97,16.85,16.88,1208002.0,16.87,16.97,16.85,16.88,1208002.0
2022-04-08 13:00:00,16.88,16.88,16.68,16.71,1575176.0,16.88,16.88,16.68,16.71,1575176.0
2022-04-08 13:30:00,16.71,16.75,16.7,16.73,674609.0,16.71,16.75,16.7,16.73,674609.0
2022-04-08 14:00:00,16.73,16.8,16.67,16.68,984575.0,16.73,16.8,16.67,16.68,984575.0
2022-04-08 14:30:00,16.68,16.71,16.64,16.67,961981.0,16.68,16.71,16.64,16.67,961981.0
2022-04-08 15:00:00,16.68,16.71,16.65,16.7,824612.0,16.68,16.71,16.65,16.7,824612.0
2022-04-08 15:30:00,16.7,16.71,16.57,16.6,3056311.0,16.7,16.71,16.57,16.6,3056311.0
2022-04-11 09:30:00,16.5,17.17,16.41,17.15,5542129.0,16.5,17.17,16.41,17.15,5542129.0
2022-04-11 10:00:00,17.14,17.23,17.02,17.1,3472717.0,17.14,17.23,17.02,17.1,3472717.0
2022-04-11 10:30:00,17.1,17.2,17.06,17.13,1716846.0,17.1,17.2,17.06,17.13,1716846.0
2022-04-11 11:00:00,17.12,17.14,16.96,17.02,1563756.0,17.12,17.14,16.96,17.02,1563756.0
2022-04-11 11:30:00,17.02,17.11,17.01,17.09,1144684.0,17.02,17.11,17.01,17.09,1144684.0
2022-04-11 12:00:00,17.08,17.1,16.97,17.03,681602.0,17.08,17.1,16.97,17.03,681602.0
2022-04-11 12:30:00,17.03,17.06,16.96,17.01,913680.0,17.03,17.06,16.96,17.01,913680.0
2022-04-11 13:00:00,17.01,17.08,16.97,17.03,889289.0,17.01,17.08,16.97,17.03,889289.0
2022-04-11 13:30:00,17.04,17.09,16.97,17.05,740775.0,17.04,17.09,16.97,17.05,740775.0
2022-04-11 14:00:00,17.05,17.09,16.96,17.02,931302.0,17.05,17.09,16.96,17.02,931302.0
2022-04-11 14:30:00,17.02,17.14,16.99,17.13,1036843.0,17.02,17.14,16.99,17.13,1036843.0
2022-04-11 15:00:00,17.13,17.17,17.07,17.12,1436127.0,17.13,17.17,17.07,17.12,1436127.0
2022-04-11 15:30:00,17.13,17.13,16.94,16.97,2643014.0,17.13,17.13,16.94,16.97,2643014.0
2022-04-12 09:30:00,17.14,17.15,16.69,16.96,5117755.0,17.14,17.15,16.69,16.96,5117755.0
2022-04-12 10:00:00,16.96,17.16,16.87,17.01,5562491.0,16.96,17.16,16.87,17.01,5562491.0
2022-04-12 10:30:00,17.02,17.07,16.86,16.91,2022980.0,17.02,17.07,16.86,16.91,2022980.0
2022-04-12 11:00:00,16.9,17.01,16.89,16.98,1258740.0,16.9,17.01,16.89,16.98,1258740.0
2022-04-12 11:30:00,16.98,17.03,16.94,16.98,1010505.0,16.98,17.03,16.94,16.98,1010505.0
2022-04-12 12:00:00,16.98,17.0,16.86,16.88,1057451.0,16.98,17.0,16.86,16.88,1057451.0
2022-04-12 12:30:00,16.87,16.96,16.84,16.96,901520.0,16.87,16.96,16.84,16.96,901520.0
2022-04-12 13:00:00,16.95,17.04,16.91,16.97,1297313.0,16.95,17.04,16.91,16.97,1297313.0
2022-04-12 13:30:00,16.97,17.02,16.86,16.88,941792.0,16.97,17.02,16.86,16.88,941792.0
2022-04-12 14:00:00,16.88,16.91,16.83,16.89,945700.0,16.88,16.91,16.83,16.89,945700.0
2022-04-12 14:30:00,16.89,17.02,16.86,16.97,1248043.0,16.89,17.02,16.86,16.97,1248043.0
2022-04-12 15:00:00,16.98,17.02,16.92,16.96,1250573.0,16.98,17.02,16.92,16.96,1250573.0
2022-04-12 15:30:00,16.95,17.16,16.95,17.13,5707132.0,16.95,17.16,16.95,17.13,5707132.0
2022-04-13 09:30:00,17.88,18.62,17.86,18.52,23755911.0,17.88,18.62,17.86,18.52,23755911.0
2022-04-13 10:00:00,18.52,18.87,18.4,18.57,14309046.0,18.52,18.87,18.4,18.57,14309046.0
2022-04-13 10:30:00,18.55,18.74,18.51,18.74,5496141.0,18.55,18.74,18.51,18.74,5496141.0
2022-04-13 11:00:00,18.74,18.94,18.67,18.93,5491650.0,18.74,18.94,18.67,18.93,5491650.0
2022-04-13 11:30:00,18.93,18.99,18.72,18.72,7289013.0,18.93,18.99,18.72,18.72,7289013.0
2022-04-13 12:00:00,18.72,18.75,18.62,18.74,4058109.0,18.72,18.75,18.62,18.74,4058109.0
2022-04-13 12:30:00,18.73,18.84,18.71,18.82,3142668.0,18.73,18.84,18.71,18.82,3142668.0
2022-04-13 13:00:00,18.81,18.88,18.79,18.86,2092416.0,18.81,18.88,18.79,18.86,2092416.0
2022-04-13 13:30:00,18.86,18.88,18.75,18.8,2374966.0,18.86,18.88,18.75,18.8,2374966.0
2022-04-13 14:00:00,18.8,18.88,18.78,18.85,1945185.0,18.8,18.88,18.78,18.85,1945185.0
2022-04-13 14:30:00,18.85,18.88,18.81,18.83,1945064.0,18.85,18.88,18.81,18.83,1945064.0
2022-04-13 15:00:00,18.84,18.89,18.8,18.86,2703043.0,18.84,18.89,18.8,18.86,2703043.0
2022-04-13 15:30:00,18.86,18.98,18.85,18.94,7152937.0,18.86,18.98,18.85,18.94,7152937.0
2022-04-14 09:30:00,18.99,19.47,18.98,19.36,10984263.0,18.99,19.47,18.98,19.36,10984263.0
2022-04-14 10:00:00,19.36,19.49,19.05,19.21,7919263.0,19.36,19.49,19.05,19.21,7919263.0
2022-04-14 10:30:00,19.21,19.35,19.06,19.1,3351989.0,19.21,19.35,19.06,19.1,3351989.0
2022-04-14 11:00:00,19.1,19.18,19.04,19.05,2021682.0,19.1,19.18,19.04,19.05,2021682.0
2022-04-14 11:30:00,19.05,19.14,19.05,19.08,1306431.0,19.05,19.14,19.05,19.08,1306431.0
2022-04-14 12:00:00,19.08,19.13,18.91,18.92,2376732.0,19.08,19.13,18.91,18.92,2376732.0
2022-04-14 12:30:00,18.91,19.03,18.91,19.02,1410239.0,18.91,19.03,18.91,19.02,1410239.0
2022-04-14 13:00:00,19.03,19.05,18.98,19.0,1304762.0,19.03,19.05,18.98,19.0,1304762.0
2022-04-14 13:30:00,19.0,19.09,18.98,19.03,1197288.0,19.0,19.09,18.98,19.03,1197288.0
2022-04-14 14:00:00,19.03,19.07,18.98,19.02,1218438.0,19.03,19.07,18.98,19.02,1218438.0
2022-04-14 14:30:00,19.03,19.05,18.93,18.95,1052287.0,19.03,19.05,18.93,18.95,1052287.0
2022-04-14 15:00:00,18.94,18.99,18.88,18.96,1405024.0,18.94,18.99,18.88,18.96,1405024.0
2022-04-14 15:30:00,18.96,19.04,18.94,19.0,3734505.0,18.96,19.04,18.94,19.0,3734505.0
2022-04-18 09:30:00,18.87,19.09,18.65,18.96,4337235.0,18.87,19.09,18.65,18.96,4337235.0
2022-04-18 10:00:00,18.95,19.09,18.89,18.97,1831482.0,18.95,19.09,18.89,18.97,1831482.0
2022-04-18 10:30:00,18.98,19.03,18.89,18.96,1504882.0,18.98,19.03,18.89,18.96,1504882.0
2022-04-18 11:00:00,18.96,19.02,18.83,18.88,1237209.0,18.96,19.02,18.83,18.88,1237209.0
2022-04-18 11:30:00,18.87,18.89,18.74,18.77,1686433.0,18.87,18.89,18.74,18.77,1686433.0
2022-04-18 12:00:00,18.77,18.77,18.68,18.7,1337712.0,18.77,18.77,18.68,18.7,1337712.0
2022-04-18 12:30:00,18.69,18.72,18.66,18.68,1710083.0,18.69,18.72,18.66,18.68,1710083.0
2022-04-18 13:00:00,18.68,18.76,18.66,18.75,1414688.0,18.68,18.76,18.66,18.75,1414688.0
2022-04-18 13:30:00,18.76,18.86,18.73,18.75,1422760.0,18.76,18.86,18.73,18.75,1422760.0
2022-04-18 14:00:00,18.75,18.77,18.65,18.66,1474322.0,18.75,18.77,18.65,18.66,1474322.0
2022-04-18 14:30:00,18.65,18.68,18.58,18.61,1837670.0,18.65,18.68,18.58,18.61,1837670.0
2022-04-18 15:00:00,18.61,18.65,18.55,18.55,1398754.0,18.61,18.65,18.55,18.55,1398754.0
2022-04-18 15:30:00,18.55,18.57,18.47,18.55,3371265.0,18.55,18.57,18.47,18.55,3371265.0
2022-04-19 09:30:00,18.86,19.16,18.86,19.05,5976635.0,18.86,19.16,18.86,19.05,5976635.0
2022-04-19 10:00:00,19.06,19.28,19.04,19.26,3625923.0,19.06,19.28,19.04,19.26,3625923.0
2022-04-19 10:30:00,19.26,19.53,19.24,19.46,4014304.0,19.26,19.53,19.24,19.46,4014304.0
2022-04-19 11:00:00,19.46,19.7,19.43,19.67,3680282.0,19.46,19.7,19.43,19.67,3680282.0
2022-04-19 11:30:00,19.68,19.8,19.62,19.69,3853446.0,19.68,19.8,19.62,19.69,3853446.0
2022-04-19 12:00:00,19.69,19.71,19.58,19.62,1838142.0,19.69,19.71,19.58,19.62,1838142.0
2022-04-19 12:30:00,19.63,19.65,19.58,19.63,1105059.0,19.63,19.65,19.58,19.63,1105059.0
2022-04-19 13:00:00,19.64,19.75,19.56,19.57,2522815.0,19.64,19.75,19.56,19.57,2522815.0
2022-04-19 13:30:00,19.57,19.65,19.54,19.57,1317893.0,19.57,19.65,19.54,19.57,1317893.0
2022-04-19 14:00:00,19.57,19.58,19.38,19.46,2254817.0,19.57,19.58,19.38,19.46,2254817.0
2022-04-19 14:30:00,19.45,19.57,19.44,19.55,1344025.0,19.45,19.57,19.44,19.55,1344025.0
2022-04-19 15:00:00,19.55,19.63,19.52,19.61,1413115.0,19.55,19.63,19.52,19.61,1413115.0
2022-04-19 15:30:00,19.61,19.66,19.54,19.58,4566337.0,19.61,19.66,19.54,19.58,4566337.0
2022-04-20 09:30:00,19.66,19.99,19.48,19.62,7448666.0,19.66,19.99,19.48,19.62,7448666.0
2022-04-20 10:00:00,19.62,19.85,19.57,19.84,3766218.0,19.62,19.85,19.57,19.84,3766218.0
2022-04-20 10:30:00,19.84,20.07,19.77,19.83,5176407.0,19.84,20.07,19.77,19.83,5176407.0
2022-04-20 11:00:00,19.84,19.9,19.68,19.72,2436330.0,19.84,19.9,19.68,19.72,2436330.0
2022-04-20 11:30:00,19.72,19.82,19.63,19.68,2312082.0,19.72,19.82,19.63,19.68,2312082.0
2022-04-20 12:00:00,19.68,19.79,19.67,19.68,1617828.0,19.68,19.79,19.67,19.68,1617828.0
2022-04-20 12:30:00,19.67,19.8,19.67,19.74,1164833.0,19.67,19.8,19.67,19.74,1164833.0
2022-04-20 13:00:00,19.75,19.82,19.7,19.71,1286967.0,19.75,19.82,19.7,19.71,1286967.0
2022-04-20 13:30:00,19.71,19.78,19.67,19.71,1171575.0,19.71,19.78,19.67,19.71,1171575.0
2022-04-20 14:00:00,19.7,19.71,19.52,19.56,1964340.0,19.7,19.71,19.52,19.56,1964340.0
2022-04-20 14:30:00,19.57,19.62,19.53,19.56,1252864.0,19.57,19.62,19.53,19.56,1252864.0
2022-04-20 15:00:00,19.56,19.66,19.54,19.55,2230658.0,19.56,19.66,19.54,19.55,2230658.0
2022-04-20 15:30:00,19.55,19.62,19.47,19.48,4496987.0,19.55,19.62,19.47,19.48,4496987.0
2022-04-21 09:30:00,21.26,21.42,20.78,20.83,21007608.0,21.26,21.42,20.78,20.83,21007608.0
2022-04-21 10:00:00,20.84,21.01,20.71,20.86,7327301.0,20.84,21.01,20.71,20.86,7327301.0
2022-04-21 10:30:00,20.87,21.0,20.62,20.69,5353809.0,20.87,21.0,20.62,20.69,5353809.0
2022-04-21 11:00:00,20.69,20.96,20.53,20.89,4531941.0,20.69,20.96,20.53,20.89,4531941.0
2022-04-21 11:30:00,20.89,20.9,20.46,20.5,3322052.0,20.89,20.9,20.46,20.5,3322052.0
2022-04-21 12:00:00,20.5,20.52,20.23,20.25,2955796.0,20.5,20.52,20.23,20.25,2955796.0
2022-04-21 12:30:00,20.24,20.43,20.15,20.34,3048066.0,20.24,20.43,20.15,20.34,3048066.0
2022-04-21 13:00:00,20.34,20.45,20.21,20.4,1966137.0,20.34,20.45,20.21,20.4,1966137.0
2022-04-21 13:30:00,20.39,20.64,20.37,20.61,3032566.0,20.39,20.64,20.37,20.61,3032566.0
2022-04-21 14:00:00,20.61,20.61,20.39,20.46,2911702.0,20.61,20.61,20.39,20.46,2911702.0
2022-04-21 14:30:00,20.46,20.64,20.22,20.26,2302715.0,20.46,20.64,20.22,20.26,2302715.0
2022-04-21 15:00:00,20.26,20.38,20.18,20.37,1871106.0,20.26,20.38,20.18,20.37,1871106.0
2022-04-21 15:30:00,20.36,20.38,20.11,20.23,4626801.0,20.36,20.38,20.11,20.23,4626801.0
2022-04-22 09:30:00,20.62,21.15,20.59,20.97,9399210.0,20.62,21.15,20.59,20.97,9399210.0
2022-04-22 10:00:00,20.96,21.07,20.5,20.52,4375994.0,20.96,21.07,20.5,20.52,4375994.0
2022-04-22 10:30:00,20.51,20.67,20.25,20.27,2747906.0,20.51,20.67,20.25,20.27,2747906.0
2022-04-22 11:00:00,20.27,20.51,20.22,20.33,2710610.0,20.27,20.51,20.22,20.33,2710610.0
2022-04-22 11:30:00,20.33,20.41,20.2,20.23,2055322.0,20.33,20.41,20.2,20.23,2055322.0
2022-04-22 12:00:00,20.23,20.35,20.17,20.35,1566061.0,20.23,20.35,20.17,20.35,1566061.0
2022-04-22 12:30:00,20.35,20.48,20.28,20.3,1649923.0,20.35,20.48,20.28,20.3,1649923.0
2022-04-22 13:00:00,20.3,20.31,20.16,20.23,1766360.0,20.3,20.31,20.16,20.23,1766360.0
2022-04-22 13:30:00,20.22,20.27,20.06,20.09,1309389.0,20.22,20.27,20.06,20.09,1309389.0
2022-04-22 14:00:00,20.08,20.32,20.07,20.18,1495867.0,20.08,20.32,20.07,20.18,1495867.0
2022-04-22 14:30:00,20.17,20.22,20.08,20.12,1452937.0,20.17,20.22,20.08,20.12,1452937.0
2022-04-22 15:00:00,20.12,20.27,20.07,20.25,2243451.0,20.12,20.27,20.07,20.25,2243451.0
2022-04-22 15:30:00,20.25,20.39,20.16,20.19,5419492.0,20.25,20.39,20.16,20.19,5419492.0
2022-04-25 09:30:00,19.96,20.08,19.48,19.65,7687125.0,19.96,20.08,19.48,19.65,7687125.0
2022-04-25 10:00:00,19.65,20.01,19.55,19.97,3011804.0,19.65,20.01,19.55,19.97,3011804.0
2022-04-25 10:30:00,19.98,20.11,19.82,19.84,2901564.0,19.98,20.11,19.82,19.84,2901564.0
2022-04-25 11:00:00,19.84,20.11,19.82,20.08,1508212.0,19.84,20.11,19.82,20.08,1508212.0
2022-04-25 11:30:00,20.09,20.15,19.98,20.05,2119407.0,20.09,20.15,19.98,20.05,2119407.0
2022-04-25 12:00:00,20.05,20.11,19.91,19.92,2236876.0,20.05,20.11,19.91,19.92,2236876.0
2022-04-25 12:30:00,19.91,19.97,19.77,19.8,2330364.0,19.91,19.97,19.77,19.8,2330364.0
2022-04-25 13:00:00,19.81,20.02,19.77,19.93,1551828.0,19.81,20.02,19.77,19.93,1551828.0
2022-04-25 13:30:00,19.94,20.0,19.89,19.91,964094.0,19.94,20.0,19.89,19.91,964094.0
2022-04-25 14:00:00,19.92,20.06,19.86,20.05,1198145.0,19.92,20.06,19.86,20.05,1198145.0
2022-04-25 14:30:00,20.05,20.06,19.9,19.9,1619672.0,20.05,20.06,19.9,19.9,1619672.0
2022-04-25 15:00:00,19.9,19.95,19.81,19.93,2062421.0,19.9,19.95,19.81,19.93,2062421.0
2022-04-25 15:30:00,19.93,20.04,19.9,19.98,3771406.0,19.93,20.04,19.9,19.98,3771406.0
2022-04-26 09:30:00,19.84,19.98,19.6,19.84,3654198.0,19.84,19.98,19.6,19.84,3654198.0
2022-04-26 10:00:00,19.83,19.87,19.57,19.63,2133073.0,19.83,19.87,19.57,19.63,2133073.0
2022-04-26 10:30:00,19.64,19.68,19.32,19.37,3173867.0,19.64,19.68,19.32,19.37,3173867.0
2022-04-26 11:00:00,19.36,19.36,19.06,19.15,2993987.0,19.36,19.36,19.06,19.15,2993987.0
2022-04-26 11:30:00,19.15,19.16,18.88,18.91,2919947.0,19.15,19.16,18.88,18.91,2919947.0
2022-04-26 12:00:00,18.91,19.01,18.85,19.01,2407482.0,18.91,19.01,18.85,19.01,2407482.0
2022-04-26 12:30:00,19.01,19.18,18.95,19.16,1868751.0,19.01,19.18,18.95,19.16,1868751.0
2022-04-26 13:00:00,19.16,19.17,18.91,18.92,1382165.0,19.16,19.17,18.91,18.92,1382165.0
2022-04-26 13:30:00,18.93,19.0,18.89,18.96,1055940.0,18.93,19.0,18.89,18.96,1055940.0
2022-04-26 14:00:00,18.95,19.13,18.93,19.07,1250305.0,18.95,19.13,18.93,19.07,1250305.0
2022-04-26 14:30:00,19.07,19.16,18.97,19.01,1496848.0,19.07,19.16,18.97,19.01,1496848.0
2022-04-26 15:00:00,19.02,19.03,18.88,18.89,1489550.0,19.02,19.03,18.88,18.89,1489550.0
2022-04-26 15:30:00,18.89,18.91,18.76,18.77,4082429.0,18.89,18.91,18.76,18.77,4082429.0
2022-04-27 09:30:00,18.72,19.0,18.57,18.88,4266973.0,18.72,19.0,18.57,18.88,4266973.0
2022-04-27 10:00:00,18.87,18.91,18.53,18.57,2868934.0,18.87,18.91,18.53,18.57,2868934.0
2022-04-27 10:30:00,18.57,18.8,18.47,18.71,2219584.0,18.57,18.8,18.47,18.71,2219584.0
2022-04-27 11:00:00,18.72,18.89,18.68,18.87,2368719.0,18.72,18.89,18.68,18.87,2368719.0
2022-04-27 11:30:00,18.87,19.04,18.86,18.96,2590720.0,18.87,19.04,18.86,18.96,2590720.0
2022-04-27 12:00:00,18.96,19.12,18.88,19.11,1811166.0,18.96,19.12,18.88,19.11,1811166.0
2022-04-27 12:30:00,19.12,19.18,18.97,18.98,1807350.0,19.12,19.18,18.97,18.98,1807350.0
2022-04-27 13:00:00,18.99,19.04,18.83,18.96,1932036.0,18.99,19.04,18.83,18.96,1932036.0
2022-04-27 13:30:00,18.96,18.99,18.88,18.97,1144787.0,18.96,18.99,18.88,18.97,1144787.0
2022-04-27 14:00:00,18.97,19.07,18.95,19.03,992681.0,18.97,19.07,18.95,19.03,992681.0
2022-04-27 14:30:00,19.03,19.15,18.97,19.0,1274591.0,19.03,19.15,18.97,19.0,1274591.0
2022-04-27 15:00:00,19.0,19.02,18.93,18.99,1199503.0,19.0,19.02,18.93,18.99,1199503.0
2022-04-27 15:30:00,18.99,19.04,18.92,18.98,3502294.0,18.99,19.04,18.92,18.98,3502294.0
2022-04-28 09:30:00,19.13,19.3,18.91,18.99,3151684.0,19.13,19.3,18.91,18.99,3151684.0
2022-04-28 10:00:00,18.98,18.98,18.7,18.73,2035780.0,18.98,18.98,18.7,18.73,2035780.0
2022-04-28 10:30:00,18.73,18.82,18.63,18.79,1987972.0,18.73,18.82,18.63,18.79,1987972.0
2022-04-28 11:00:00,18.79,18.91,18.77,18.81,1345292.0,18.79,18.91,18.77,18.81,1345292.0
2022-04-28 11:30:00,18.82,18.85,18.72,18.76,939787.0,18.82,18.85,18.72,18.76,939787.0
2022-04-28 12:00:00,18.77,18.92,18.71,18.91,1120546.0,18.77,18.92,18.71,18.91,1120546.0
2022-04-28 12:30:00,18.92,19.18,18.89,19.16,1793061.0,18.92,19.18,18.89,19.16,1793061.0
2022-04-28 13:00:00,19.17,19.27,19.14,19.25,1544074.0,19.17,19.27,19.14,19.25,1544074.0
2022-04-28 13:30:00,19.25,19.38,19.2,19.3,2038743.0,19.25,19.38,19.2,19.3,2038743.0
2022-04-28 14:00:00,19.3,19.47,19.3,19.42,1627892.0,19.3,19.47,19.3,19.42,1627892.0
2022-04-28 14:30:00,19.43,19.56,19.42,19.51,1636356.0,19.43,19.56,19.42,19.51,1636356.0
2022-04-28 15:00:00,19.51,19.52,19.41,19.41,1513390.0,19.51,19.52,19.41,19.41,1513390.0
2022-04-28 15:30:00,19.42,19.46,19.35,19.42,3721040.0,19.42,19.46,19.35,19.42,3721040.0
2022-04-29 09:30:00,19.17,19.51,19.15,19.45,2732133.0,19.17,19.51,19.15,19.45,2732133.0
2022-04-29 10:00:00,19.45,19.47,19.19,19.21,2159331.0,19.45,19.47,19.19,19.21,2159331.0
2022-04-29 10:30:00,19.21,19.34,19.15,19.34,1612867.0,19.21,19.34,19.15,19.34,1612867.0
2022-04-29 11:00:00,19.33,19.44,19.3,19.36,1363976.0,19.33,19.44,19.3,19.36,1363976.0
2022-04-29 11:30:00,19.36,19.51,19.35,19.4,1328060.0,19.36,19.51,19.35,19.4,1328060.0
2022-04-29 12:00:00,19.39,19.4,19.24,19.25,1030974.0,19.39,19.4,19.24,19.25,1030974.0
2022-04-29 12:30:00,19.24,19.26,19.12,19.14,961525.0,19.24,19.26,19.12,19.14,961525.0
2022-04-29 13:00:00,19.14,19.18,19.08,19.12,995358.0,19.14,19.18,19.08,19.12,995358.0
2022-04-29 13:30:00,19.12,19.2,19.06,19.11,1148876.0,19.12,19.2,19.06,19.11,1148876.0
2022-04-29 14:00:00,19.11,19.16,19.07,19.14,841877.0,19.11,19.16,19.07,19.14,841877.0
2022-04-29 14:30:00,19.13,19.19,18.96,19.04,1313798.0,19.13,19.19,18.96,19.04,1313798.0
2022-04-29 15:00:00,19.03,19.07,18.98,18.98,1243115.0,19.03,19.07,18.98,18.98,1243115.0
2022-04-29 15:30:00,18.99,19.01,18.72,18.76,4220060.0,18.99,19.01,18.72,18.76,4220060.0
2022-05-02 09:30:00,18.78,18.96,18.3,18.78,4660128.0,18.78,18.96,18.3,18.78,4660128.0
2022-05-02 10:00:00,18.78,18.84,18.48,18.71,2317196.0,18.78,18.84,18.48,18.71,2317196.0
2022-05-02 10:30:00,18.72,18.86,18.55,18.57,1911630.0,18.72,18.86,18.55,18.57,1911630.0
2022-05-02 11:00:00,18.58,18.59,18.34,18.37,2611770.0,18.58,18.59,18.34,18.37,2611770.0
2022-05-02 11:30:00,18.38,18.46,18.34,18.44,1588293.0,18.38,18.46,18.34,18.44,1588293.0
2022-05-02 12:00:00,18.43,18.49,18.31,18.43,1522281.0,18.43,18.49,18.31,18.43,1522281.0
2022-05-02 12:30:00,18.44,18.46,18.18,18.21,2264866.0,18.44,18.46,18.18,18.21,2264866.0
2022-05-02 13:00:00,18.21,18.29,18.14,18.15,1620826.0,18.21,18.29,18.14,18.15,1620826.0
2022-05-02 13:30:00,18.16,18.2,18.03,18.17,1683498.0,18.16,18.2,18.03,18.17,1683498.0
2022-05-02 14:00:00,18.18,18.22,18.06,18.21,1752003.0,18.18,18.22,18.06,18.21,1752003.0
2022-05-02 14:30:00,18.21,18.32,18.11,18.25,1413516.0,18.21,18.32,18.11,18.25,1413516.0
2022-05-02 15:00:00,18.25,18.47,18.24,18.45,2101001.0,18.25,18.47,18.24,18.45,2101001.0
2022-05-02 15:30:00,18.45,18.59,18.38,18.57,4659778.0,18.45,18.59,18.38,18.57,4659778.0
2022-05-03 09:30:00,18.71,18.97,18.47,18.63,3098092.0,18.71,18.97,18.47,18.63,3098092.0
2022-05-03 10:00:00,18.64,18.7,18.34,18.48,2450626.0,18.64,18.7,18.34,18.48,2450626.0
2022-05-03 10:30:00,18.48,18.59,18.35,18.48,1753163.0,18.48,18.59,18.35,18.48,1753163.0
2022-05-03 11:00:00,18.49,18.77,18.44,18.75,2058530.0,18.49,18.77,18.44,18.75,2058530.0
2022-05-03 11:30:00,18.75,18.86,18.73,18.78,1390520.0,18.75,18.86,18.73,18.78,1390520.0
2022-05-03 12:00:00,18.77,18.82,18.65,18.74,1321629.0,18.77,18.82,18.65,18.74,1321629.0
2022-05-03 12:30:00,18.74,18.86,18.71,18.84,1071792.0,18.74,18.86,18.71,18.84,1071792.0
2022-05-03 13:00:00,18.84,19.03,18.83,18.99,1332230.0,18.84,19.03,18.83,18.99,1332230.0
2022-05-03 13:30:00,19.0,19.35,19.0,19.24,4637567.0,19.0,19.35,19.0,19.24,4637567.0
2022-05-03 14:00:00,19.23,19.24,19.09,19.1,1591022.0,19.23,19.24,19.09,19.1,1591022.0
2022-05-03 14:30:00,19.09,19.3,19.02,19.29,1673663.0,19.09,19.3,19.02,19.29,1673663.0
2022-05-03 15:00:00,19.3,19.3,19.12,19.2,1455481.0,19.3,19.3,19.12,19.2,1455481.0
2022-05-03 15:30:00,19.19,19.22,19.1,19.13,2818862.0,19.19,19.22,19.1,19.13,2818862.0
2022-05-04 09:30:00,18.83,19.38,18.75,19.13,3730400.0,18.83,19.38,18.75,19.13,3730400.0
2022-05-04 10:00:00,19.13,19.16,18.93,19.02,2077851.0,19.13,19.16,18.93,19.02,2077851.0
2022-05-04 10:30:00,19.02,19.07,18.88,19.01,1691380.0,19.02,19.07,18.88,19.01,1691380.0
2022-05-04 11:00:00,19.01,19.09,18.89,18.92,1189404.0,19.01,19.09,18.89,18.92,1189404.0
2022-05-04 11:30:00,18.91,18.93,18.81,18.85,1478716.0,18.91,18.93,18.81,18.85,1478716.0
2022-05-04 12:00:00,18.86,18.9,18.77,18.89,1364629.0,18.86,18.9,18.77,18.89,1364629.0
2022-05-04 12:30:00,18.9,18.93,18.81,18.9,1141680.0,18.9,18.93,18.81,18.9,1141680.0
2022-05-04 13:00:00,18.9,18.95,18.8,18.84,968390.0,18.9,18.95,18.8,18.84,968390.0
2022-05-04 13:30:00,18.84,18.99,18.81,18.95,952842.0,18.84,18.99,18.81,18.95,952842.0
2022-05-04 14:00:00,18.95,19.1,18.81,19.03,2173445.0,18.95,19.1,18.81,19.03,2173445.0
2022-05-04 14:30:00,19.04,19.28,18.75,19.23,3645129.0,19.04,19.28,18.75,19.23,3645129.0
2022-05-04 15:00:00,19.24,19.49,19.21,19.48,2473914.0,19.24,19.49,19.21,19.48,2473914.0
2022-05-04 15:30:00,19.48,19.64,19.45,19.61,5423090.0,19.48,19.64,19.45,19.61,5423090.0
2022-05-05 09:30:00,19.27,19.52,19.18,19.22,4585577.0,19.27,19.52,19.18,19.22,4585577.0
2022-05-05 10:00:00,19.22,19.24,19.03,19.07,2162126.0,19.22,19.24,19.03,19.07,2162126.0
2022-05-05 10:30:00,19.07,19.21,18.93,18.97,2676228.0,19.07,19.21,18.93,18.97,2676228.0
2022-05-05 11:00:00,18.96,18.97,18.77,18.84,2387509.0,18.96,18.97,18.77,18.84,2387509.0
2022-05-05 11:30:00,18.84,18.95,18.62,18.64,2012443.0,18.84,18.95,18.62,18.64,2012443.0
2022-05-05 12:00:00,18.64,18.8,18.58,18.76,1746644.0,18.64,18.8,18.58,18.76,1746644.0
2022-05-05 12:30:00,18.75,18.79,18.68,18.78,1212684.0,18.75,18.79,18.68,18.78,1212684.0
2022-05-05 13:00:00,18.78,18.87,18.73,18.75,1232957.0,18.78,18.87,18.73,18.75,1232957.0
2022-05-05 13:30:00,18.74,18.79,18.65,18.67,1247045.0,18.74,18.79,18.65,18.67,1247045.0
2022-05-05 14:00:00,18.67,18.7,18.53,18.54,1930443.0,18.67,18.7,18.53,18.54,1930443.0
2022-05-05 14:30:00,18.54,18.63,18.51,18.54,1124032.0,18.54,18.63,18.51,18.54,1124032.0
2022-05-05 15:00:00,18.54,18.55,18.38,18.41,2108848.0,18.54,18.55,18.38,18.41,2108848.0
2022-05-05 15:30:00,18.41,18.55,18.39,18.54,4722060.0,18.41,18.55,18.39,18.54,4722060.0
2022-05-06 09:30:00,18.45,18.47,17.61,17.64,4743438.0,18.45,18.47,17.61,17.64,4743438.0
2022-05-06 10:00:00,17.65,18.04,17.62,17.84,3152077.0,17.65,18.04,17.62,17.84,3152077.0
2022-05-06 10:30:00,17.83,18.24,17.69,18.2,3969715.0,17.83,18.24,17.69,18.2,3969715.0
2022-05-06 11:00:00,18.21,18.29,18.01,18.17,3168760.0,18.21,18.29,18.01,18.17,3168760.0
2022-05-06 11:30:00,18.17,18.2,17.92,17.93,2222878.0,18.17,18.2,17.92,17.93,2222878.0
2022-05-06 12:00:00,17.92,18.14,17.85,18.03,1711122.0,17.92,18.14,17.85,18.03,1711122.0
2022-05-06 12:30:00,18.03,18.17,17.94,18.15,1589448.0,18.03,18.17,17.94,18.15,1589448.0
2022-05-06 13:00:00,18.16,18.19,17.97,18.0,1304727.0,18.16,18.19,17.97,18.0,1304727.0
2022-05-06 13:30:00,17.99,18.05,17.9,17.91,1361795.0,17.99,18.05,17.9,17.91,1361795.0
2022-05-06 14:00:00,17.9,17.93,17.79,17.81,1363971.0,17.9,17.93,17.79,17.81,1363971.0
2022-05-06 14:30:00,17.81,17.89,17.75,17.79,1551314.0,17.81,17.89,17.75,17.79,1551314.0
2022-05-06 15:00:00,17.78,17.79,17.66,17.73,1921338.0,17.78,17.79,17.66,17.73,1921338.0
2022-05-06 15:30:00,17.73,17.93,17.71,17.84,3621804.0,17.73,17.93,17.71,17.84,3621804.0
2022-05-09 09:30:00,17.36,17.58,17.2,17.22,4710403.0,17.36,17.58,17.2,17.22,4710403.0
2022-05-09 10:00:00,17.21,17.35,17.01,17.11,2825522.0,17.21,17.35,17.01,17.11,2825522.0
2022-05-09 10:30:00,17.11,17.11,16.79,16.81,3896926.0,17.11,17.11,16.79,16.81,3896926.0
2022-05-09 11:00:00,16.81,16.86,16.63,16.66,2563732.0,16.81,16.86,16.63,16.66,2563732.0
2022-05-09 11:30:00,16.66,16.92,16.59,16.89,2676520.0,16.66,16.92,16.59,16.89,2676520.0
2022-05-09 12:00:00,16.89,17.06,16.76,16.98,2278046.0,16.89,17.06,16.76,16.98,2278046.0
2022-05-09 12:30:00,16.98,17.01,16.75,16.76,1526044.0,16.98,17.01,16.75,16.76,1526044.0
2022-05-09 13:00:00,16.76,16.83,16.73,16.81,1119199.0,16.76,16.83,16.73,16.81,1119199.0
2022-05-09 13:30:00,16.81,16.86,16.67,16.7,1235016.0,16.81,16.86,16.67,16.7,1235016.0
2022-05-09 14:00:00,16.7,16.74,16.59,16.61,1695108.0,16.7,16.74,16.59,16.61,1695108.0
2022-05-09 14:30:00,16.61,16.67,16.53,16.65,1999535.0,16.61,16.67,16.53,16.65,1999535.0
2022-05-09 15:00:00,16.65,16.68,16.49,16.52,2768949.0,16.65,16.68,16.49,16.52,2768949.0
2022-05-09 15:30:00,16.51,16.54,16.21,16.33,5160565.0,16.51,16.54,16.21,16.33,5160565.0
2022-05-10 09:30:00,16.75,16.89,16.32,16.81,4974301.0,16.75,16.89,16.32,16.81,4974301.0
2022-05-10 10:00:00,16.8,16.83,16.56,16.63,2595268.0,16.8,16.83,16.56,16.63,2595268.0
2022-05-10 10:30:00,16.63,16.65,16.3,16.32,2857637.0,16.63,16.65,16.3,16.32,2857637.0
2022-05-10 11:00:00,16.32,16.37,16.18,16.29,2280605.0,16.32,16.37,16.18,16.29,2280605.0
2022-05-10 11:30:00,16.3,16.5,16.25,16.43,2744882.0,16.3,16.5,16.25,16.43,2744882.0
2022-05-10 12:00:00,16.43,16.6,16.35,16.38,2459324.0,16.43,16.6,16.35,16.38,2459324.0
2022-05-10 12:30:00,16.38,16.44,16.23,16.25,2003339.0,16.38,16.44,16.23,16.25,2003339.0
2022-05-10 13:00:00,16.25,16.47,16.24,16.46,1646037.0,16.25,16.47,16.24,16.46,1646037.0
2022-05-10 13:30:00,16.46,16.8,16.46,16.79,1924676.0,16.46,16.8,16.46,16.79,1924676.0
2022-05-10 14:00:00,16.8,16.8,16.61,16.69,1699878.0,16.8,16.8,16.61,16.69,1699878.0
2022-05-10 14:30:00,16.7,16.74,16.58,16.67,1456614.0,16.7,16.74,16.58,16.67,1456614.0
2022-05-10 15:00:00,16.68,16.81,16.61,16.66,1958333.0,16.68,16.81,16.61,16.66,1958333.0
2022-05-10 15:30:00,16.65,16.65,16.51,16.56,3901085.0,16.65,16.65,16.51,16.56,3901085.0
2022-05-11 09:30:00,16.53,16.84,16.38,16.8,4805954.0,16.53,16.84,16.38,16.8,4805954.0
2022-05-11 10:00:00,16.8,17.09,16.68,16.96,3472854.0,16.8,17.09,16.68,16.96,3472854.0
2022-05-11 10:30:00,16.95,17.06,16.81,16.88,2499998.0,16.95,17.06,16.81,16.88,2499998.0
2022-05-11 11:00:00,16.87,16.88,16.62,16.71,1923397.0,16.87,16.88,16.62,16.71,1923397.0
2022-05-11 11:30:00,16.71,16.83,16.6,16.63,1474554.0,16.71,16.83,16.6,16.63,1474554.0
2022-05-11 12:00:00,16.62,16.64,16.41,16.44,1832752.0,16.62,16.64,16.41,16.44,1832752.0
2022-05-11 12:30:00,16.43,16.47,16.3,16.31,1560929.0,16.43,16.47,16.3,16.31,1560929.0
2022-05-11 13:00:00,16.32,16.36,16.18,16.19,1994708.0,16.32,16.36,16.18,16.19,1994708.0
2022-05-11 13:30:00,16.19,16.21,15.96,16.0,2937377.0,16.19,16.21,15.96,16.0,2937377.0
2022-05-11 14:00:00,16.0,16.17,15.97,16.1,2026847.0,16.0,16.17,15.97,16.1,2026847.0
2022-05-11 14:30:00,16.1,16.27,16.06,16.13,1778731.0,16.1,16.27,16.06,16.13,1778731.0
2022-05-11 15:00:00,16.12,16.16,16.02,16.07,1447479.0,16.12,16.16,16.02,16.07,1447479.0
2022-05-11 15:30:00,16.08,16.13,15.9,15.98,3853853.0,16.08,16.13,15.9,15.98,3853853.0
2022-05-12 09:30:00,15.74,15.79,15.2,15.37,6285696.0,15.74,15.79,15.2,15.37,6285696.0
2022-05-12 10:00:00,15.36,15.97,15.25,15.92,3960175.0,15.36,15.97,15.25,15.92,3960175.0
2022-05-12 10:30:00,15.92,16.01,15.6,15.9,3260574.0,15.92,16.01,15.6,15.9,3260574.0
2022-05-12 11:00:00,15.91,16.13,15.83,15.86,2399023.0,15.91,16.13,15.83,15.86,2399023.0
2022-05-12 11:30:00,15.86,15.91,15.55,15.56,2229215.0,15.86,15.91,15.55,15.56,2229215.0
2022-05-12 12:00:00,15.56,15.66,15.4,15.63,2245097.0,15.56,15.66,15.4,15.63,2245097.0
2022-05-12 12:30:00,15.63,15.76,15.53,15.63,1264182.0,15.63,15.76,15.53,15.63,1264182.0
2022-05-12 13:00:00,15.62,15.71,15.52,15.56,1156092.0,15.62,15.71,15.52,15.56,1156092.0
2022-05-12 13:30:00,15.55,15.6,15.31,15.36,1533130.0,15.55,15.6,15.31,15.36,1533130.0
2022-05-12 14:00:00,15.36,15.39,15.17,15.23,2155289.0,15.36,15.39,15.17,15.23,2155289.0
2022-05-12 14:30:00,15.23,15.24,15.09,15.1,1709890.0,15.23,15.24,15.09,15.1,1709890.0
2022-05-12 15:00:00,15.1,15.41,15.09,15.27,3024664.0,15.1,15.41,15.09,15.27,3024664.0
2022-05-12 15:30:00,15.27,15.5,15.26,15.5,5161675.0,15.27,15.5,15.26,15.5,5161675.0
2022-05-13 09:30:00,15.84,16.27,15.82,16.01,4628360.0,15.84,16.27,15.82,16.01,4628360.0
2022-05-13 10:00:00,16.01,16.08,15.88,16.07,2796991.0,16.01,16.08,15.88,16.07,2796991.0
2022-05-13 10:30:00,16.07,16.16,15.93,16.05,2257307.0,16.07,16.16,15.93,16.05,2257307.0
2022-05-13 11:00:00,16.05,16.3,16.0,16.28,1820033.0,16.05,16.3,16.0,16.28,1820033.0
2022-05-13 11:30:00,16.28,16.3,16.16,16.3,1563552.0,16.28,16.3,16.16,16.3,1563552.0
2022-05-13 12:00:00,16.3,16.46,16.3,16.46,1282583.0,16.3,16.46,16.3,16.46,1282583.0
2022-05-13 12:30:00,16.46,16.58,16.39,16.53,1848378.0,16.46,16.58,16.39,16.53,1848378.0
2022-05-13 13:00:00,16.53,16.57,16.33,16.48,1799792.0,16.53,16.57,16.33,16.48,1799792.0
2022-05-13 13:30:00,16.48,16.49,16.33,16.35,1303936.0,16.48,16.49,16.33,16.35,1303936.0
2022-05-13 14:00:00,16.35,16.43,16.23,16.3,1684393.0,16.35,16.43,16.23,16.3,1684393.0
2022-05-13 14:30:00,16.3,16.59,16.29,16.58,1046451.0,16.3,16.59,16.29,16.58,1046451.0
2022-05-13 15:00:00,16.59,16.65,16.53,16.62,1799935.0,16.59,16.65,16.53,16.62,1799935.0
2022-05-13 15:30:00,16.62,16.64,16.48,16.58,5200410.0,16.62,16.64,16.48,16.58,5200410.0
2022-05-16 09:30:00,16.5,16.89,16.42,16.74,4277210.0,16.5,16.89,16.42,16.74,4277210.0
2022-05-16 10:00:00,16.73,17.03,16.65,17.02,2884050.0,16.73,17.03,16.65,17.02,2884050.0
2022-05-16 10:30:00,17.01,17.03,16.68,16.69,1742937.0,17.01,17.03,16.68,16.69,1742937.0
2022-05-16 11:00:00,16.69,16.74,16.58,16.61,1705420.0,16.69,16.74,16.58,16.61,1705420.0
2022-05-16 11:30:00,16.61,16.77,16.5,16.75,1535275.0,16.61,16.77,16.5,16.75,1535275.0
2022-05-16 12:00:00,16.75,16.79,16.65,16.68,951252.0,16.75,16.79,16.65,16.68,951252.0
2022-05-16 12:30:00,16.67,16.72,16.6,16.65,1015618.0,16.67,16.72,16.6,16.65,1015618.0
2022-05-16 13:00:00,16.64,16.76,16.6,16.72,914465.0,16.64,16.76,16.6,16.72,914465.0
2022-05-16 13:30:00,16.72,16.76,16.67,16.71,750125.0,16.72,16.76,16.67,16.71,750125.0
2022-05-16 14:00:00,16.71,16.79,16.66,16.79,877605.0,16.71,16.79,16.66,16.79,877605.0
2022-05-16 14:30:00,16.79,16.81,16.68,16.76,1491670.0,16.79,16.81,16.68,16.76,1491670.0
2022-05-16 15:00:00,16.75,16.79,16.59,16.6,1343947.0,16.75,16.79,16.59,16.6,1343947.0
2022-05-16 15:30:00,16.6,16.61,16.49,16.55,2991292.0,16.6,16.61,16.49,16.55,2991292.0
2022-05-17 09:30:00,17.16,17.55,17.14,17.41,5786150.0,17.16,17.55,17.14,17.41,5786150.0
2022-05-17 10:00:00,17.41,17.44,17.19,17.19,1863603.0,17.41,17.44,17.19,17.19,1863603.0
2022-05-17 10:30:00,17.2,17.26,17.06,17.24,1723339.0,17.2,17.26,17.06,17.24,1723339.0
2022-05-17 11:00:00,17.24,17.49,17.2,17.46,1531233.0,17.24,17.49,17.2,17.46,1531233.0
2022-05-17 11:30:00,17.46,17.5,17.41,17.44,1146926.0,17.46,17.5,17.41,17.44,1146926.0
2022-05-17 12:00:00,17.44,17.54,17.37,17.49,1105532.0,17.44,17.54,17.37,17.49,1105532.0
2022-05-17 12:30:00,17.49,17.54,17.47,17.5,991280.0,17.49,17.54,17.47,17.5,991280.0
2022-05-17 13:00:00,17.5,17.6,17.44,17.55,1150342.0,17.5,17.6,17.44,17.55,1150342.0
2022-05-17 13:30:00,17.55,17.6,17.52,17.57,1236383.0,17.55,17.6,17.52,17.57,1236383.0
2022-05-17 14:00:00,17.57,17.64,17.41,17.53,1818676.0,17.57,17.64,17.41,17.53,1818676.0
2022-05-17 14:30:00,17.52,17.72,17.5,17.64,1635990.0,17.52,17.72,17.5,17.64,1635990.0
2022-05-17 15:00:00,17.64,17.77,17.63,17.77,1663334.0,17.64,17.77,17.63,17.77,1663334.0
2022-05-17 15:30:00,17.76,17.83,17.7,17.82,4553010.0,17.76,17.83,17.7,17.82,4553010.0
2022-05-18 09:30:00,17.45,17.84,17.4,17.6,3281879.0,17.45,17.84,17.4,17.6,3281879.0
2022-05-18 10:00:00,17.6,17.81,17.59,17.63,2164054.0,17.6,17.81,17.59,17.63,2164054.0
2022-05-18 10:30:00,17.63,17.69,17.55,17.65,1578881.0,17.63,17.69,17.55,17.65,1578881.0
2022-05-18 11:00:00,17.66,17.67,17.29,17.31,1945059.0,17.66,17.67,17.29,17.31,1945059.0
2022-05-18 11:30:00,17.31,17.4,17.21,17.21,1388494.0,17.31,17.4,17.21,17.21,1388494.0
2022-05-18 12:00:00,17.21,17.24,16.98,17.02,2269850.0,17.21,17.24,16.98,17.02,2269850.0
2022-05-18 12:30:00,17.01,17.19,16.96,17.18,1444521.0,17.01,17.19,16.96,17.18,1444521.0
2022-05-18 13:00:00,17.19,17.2,16.89,16.95,1647730.0,17.19,17.2,16.89,16.95,1647730.0
2022-05-18 13:30:00,16.93,16.99,16.78,16.81,1679974.0,16.93,16.99,16.78,16.81,1679974.0
2022-05-18 14:00:00,16.82,16.93,16.78,16.93,1600087.0,16.82,16.93,16.78,16.93,1600087.0
2022-05-18 14:30:00,16.94,16.94,16.78,16.84,1383684.0,16.94,16.94,16.78,16.84,1383684.0
2022-05-18 15:00:00,16.84,16.92,16.82,16.85,1611697.0,16.84,16.92,16.82,16.85,1611697.0
2022-05-18 15:30:00,16.85,16.95,16.83,16.9,4640472.0,16.85,16.95,16.83,16.9,4640472.0
2022-05-19 09:30:00,16.64,17.14,16.62,16.75,4331390.0,16.64,17.14,16.62,16.75,4331390.0
2022-05-19 10:00:00,16.75,16.89,16.63,16.69,2105119.0,16.75,16.89,16.63,16.69,2105119.0
2022-05-19 10:30:00,16.68,16.81,16.57,16.74,1923845.0,16.68,16.81,16.57,16.74,1923845.0
2022-05-19 11:00:00,16.74,16.87,16.68,16.77,1871843.0,16.74,16.87,16.68,16.77,1871843.0
2022-05-19 11:30:00,16.77,17.0,16.74,16.91,1864832.0,16.77,17.0,16.74,16.91,1864832.0
2022-05-19 12:00:00,16.91,16.95,16.76,16.83,1174122.0,16.91,16.95,16.76,16.83,1174122.0
2022-05-19 12:30:00,16.84,16.85,16.62,16.76,1651957.0,16.84,16.85,16.62,16.76,1651957.0
2022-05-19 13:00:00,16.77,16.85,16.7,16.82,1355462.0,16.77,16.85,16.7,16.82,1355462.0
2022-05-19 13:30:00,16.84,17.1,16.8,17.03,1822433.0,16.84,17.1,16.8,17.03,1822433.0
2022-05-19 14:00:00,17.04,17.05,16.89,16.93,1255436.0,17.04,17.05,16.89,16.93,1255436.0
2022-05-19 14:30:00,16.94,17.02,16.87,16.98,1470311.0,16.94,17.02,16.87,16.98,1470311.0
2022-05-19 15:00:00,16.99,17.04,16.8,16.81,1639484.0,16.99,17.04,16.8,16.81,1639484.0
2022-05-19 15:30:00,16.81,16.91,16.72,16.74,3746379.0,16.81,16.91,16.72,16.74,3746379.0
2022-05-20 09:30:00,17.06,17.16,16.71,16.76,3008157.0,17.06,17.16,16.71,16.76,3008157.0
2022-05-20 10:00:00,16.76,16.81,16.6,16.7,1921786.0,16.76,16.81,16.6,16.7,1921786.0
2022-05-20 10:30:00,16.7,16.73,16.52,16.54,2007651.0,16.7,16.73,16.52,16.54,2007651.0
2022-05-20 11:00:00,16.55,16.59,16.38,16.46,2299443.0,16.55,16.59,16.38,16.46,2299443.0
2022-05-20 11:30:00,16.46,16.52,16.38,16.43,1986542.0,16.46,16.52,16.38,16.43,1986542.0
2022-05-20 12:00:00,16.43,16.47,16.31,16.32,1405401.0,16.43,16.47,16.31,16.32,1405401.0
2022-05-20 12:30:00,16.32,16.34,16.13,16.16,1770990.0,16.32,16.34,16.13,16.16,1770990.0
2022-05-20 13:00:00,16.16,16.16,15.91,15.92,2055080.0,16.16,16.16,15.91,15.92,2055080.0
2022-05-20 13:30:00,15.92,16.1,15.91,16.07,2320456.0,15.92,16.1,15.91,16.07,2320456.0
2022-05-20 14:00:00,16.07,16.09,15.83,15.89,1887951.0,16.07,16.09,15.83,15.89,1887951.0
2022-05-20 14:30:00,15.88,15.98,15.83,15.89,2110173.0,15.88,15.98,15.83,15.89,2110173.0
2022-05-20 15:00:00,15.89,16.0,15.83,16.0,1749833.0,15.89,16.0,15.83,16.0,1749833.0
2022-05-20 15:30:00,16.0,16.29,15.97,16.26,5727882.0,16.0,16.29,15.97,16.26,5727882.0
2022-05-23 09:30:00,16.43,16.86,16.21,16.21,4948329.0,16.43,16.86,16.21,16.21,4948329.0
2022-05-23 10:00:00,16.22,16.5,16.14,16.5,2331763.0,16.22,16.5,16.14,16.5,2331763.0
2022-05-23 10:30:00,16.5,16.59,16.38,16.49,1940709.0,16.5,16.59,16.38,16.49,1940709.0
2022-05-23 11:00:00,16.5,16.63,16.44,16.62,1542465.0,16.5,16.63,16.44,16.62,1542465.0
2022-05-23 11:30:00,16.63,16.69,16.59,16.6,1051076.0,16.63,16.69,16.59,16.6,1051076.0
2022-05-23 12:00:00,16.59,16.7,16.57,16.62,990106.0,16.59,16.7,16.57,16.62,990106.0
2022-05-23 12:30:00,16.62,16.66,16.57,16.66,679740.0,16.62,16.66,16.57,16.66,679740.0
2022-05-23 13:00:00,16.66,16.69,16.56,16.67,1250471.0,16.66,16.69,16.56,16.67,1250471.0
2022-05-23 13:30:00,16.67,16.74,16.64,16.73,876758.0,16.67,16.74,16.64,16.73,876758.0
2022-05-23 14:00:00,16.74,16.79,16.7,16.75,792962.0,16.74,16.79,16.7,16.75,792962.0
2022-05-23 14:30:00,16.75,16.78,16.68,16.69,1151888.0,16.75,16.78,16.68,16.69,1151888.0
2022-05-23 15:00:00,16.7,16.75,16.61,16.67,1156840.0,16.7,16.75,16.61,16.67,1156840.0
2022-05-23 15:30:00,16.67,16.76,16.62,16.74,3261282.0,16.67,16.76,16.62,16.74,3261282.0
2022-05-24 09:30:00,16.54,16.55,15.98,15.99,3710808.0,16.54,16.55,15.98,15.99,3710808.0
2022-05-24 10:00:00,16.0,16.04,15.86,16.0,3195727.0,16.0,16.04,15.86,16.0,3195727.0
2022-05-24 10:30:00,15.99,16.0,15.73,15.75,3192383.0,15.99,16.0,15.73,15.75,3192383.0
2022-05-24 11:00:00,15.75,15.78,15.61,15.71,2519402.0,15.75,15.78,15.61,15.71,2519402.0
2022-05-24 11:30:00,15.71,15.84,15.62,15.76,2224106.0,15.71,15.84,15.62,15.76,2224106.0
2022-05-24 12:00:00,15.75,15.89,15.69,15.72,1627882.0,15.75,15.89,15.69,15.72,1627882.0
2022-05-24 12:30:00,15.72,15.74,15.55,15.58,1680047.0,15.72,15.74,15.55,15.58,1680047.0
2022-05-24 13:00:00,15.58,15.58,15.44,15.51,2311113.0,15.58,15.58,15.44,15.51,2311113.0
2022-05-24 13:30:00,15.51,15.56,15.43,15.53,2268660.0,15.51,15.56,15.43,15.53,2268660.0
2022-05-24 14:00:00,15.54,15.59,15.45,15.49,2516452.0,15.54,15.59,15.45,15.49,2516452.0
2022-05-24 14:30:00,15.49,15.51,15.32,15.38,2402975.0,15.49,15.51,15.32,15.38,2402975.0
2022-05-24 15:00:00,15.37,15.45,15.33,15.42,2155117.0,15.37,15.45,15.33,15.42,2155117.0
2022-05-24 15:30:00,15.43,15.6,15.4,15.51,5098212.0,15.43,15.6,15.4,15.51,5098212.0
2022-05-25 09:30:00,15.44,15.86,15.4,15.7,4422734.0,15.44,15.86,15.4,15.7,4422734.0
2022-05-25 10:00:00,15.71,15.95,15.59,15.95,2824120.0,15.71,15.95,15.59,15.95,2824120.0
2022-05-25 10:30:00,15.95,15.97,15.83,15.93,2745983.0,15.95,15.97,15.83,15.93,2745983.0
2022-05-25 11:00:00,15.93,15.94,15.8,15.82,1290732.0,15.93,15.94,15.8,15.82,1290732.0
2022-05-25 11:30:00,15.82,15.93,15.77,15.9,1473853.0,15.82,15.93,15.77,15.9,1473853.0
2022-05-25 12:00:00,15.89,15.98,15.75,15.79,1813925.0,15.89,15.98,15.75,15.79,1813925.0
2022-05-25 12:30:00,15.79,15.83,15.64,15.69,1374268.0,15.79,15.83,15.64,15.69,1374268.0
2022-05-25 13:00:00,15.69,15.71,15.62,15.68,1142731.0,15.69,15.71,15.62,15.68,1142731.0
2022-05-25 13:30:00,15.68,15.76,15.67,15.74,860250.0,15.68,15.76,15.67,15.74,860250.0
2022-05-25 14:00:00,15.74,15.87,15.6,15.86,1995489.0,15.74,15.87,15.6,15.86,1995489.0
2022-05-25 14:30:00,15.86,15.95,15.83,15.94,1875749.0,15.86,15.95,15.83,15.94,1875749.0
2022-05-25 15:00:00,15.93,16.18,15.93,16.1,2887418.0,15.93,16.18,15.93,16.1,2887418.0
2022-05-25 15:30:00,16.11,16.16,15.98,16.13,4172429.0,16.11,16.16,15.98,16.13,4172429.0
2022-05-26 09:30:00,16.37,16.8,16.31,16.69,5030834.0,16.37,16.8,16.31,16.69,5030834.0
2022-05-26 10:00:00,16.69,16.93,16.62,16.82,2754250.0,16.69,16.93,16.62,16.82,2754250.0
2022-05-26 10:30:00,16.81,17.05,16.81,17.03,3105579.0,16.81,17.05,16.81,17.03,3105579.0
2022-05-26 11:00:00,17.03,17.22,17.03,17.21,2686204.0,17.03,17.22,17.03,17.21,2686204.0
2022-05-26 11:30:00,17.21,17.32,17.18,17.23,3090123.0,17.21,17.32,17.18,17.23,3090123.0
2022-05-26 12:00:00,17.23,17.4,17.19,17.39,1596556.0,17.23,17.4,17.19,17.39,1596556.0
2022-05-26 12:30:00,17.39,17.4,17.3,17.4,1575606.0,17.39,17.4,17.3,17.4,1575606.0
2022-05-26 13:00:00,17.39,17.42,17.23,17.26,1632547.0,17.39,17.42,17.23,17.26,1632547.0
2022-05-26 13:30:00,17.26,17.29,17.18,17.28,1343029.0,17.26,17.29,17.18,17.28,1343029.0
2022-05-26 14:00:00,17.28,17.36,17.23,17.34,1140615.0,17.28,17.36,17.23,17.34,1140615.0
2022-05-26 14:30:00,17.35,17.39,17.28,17.39,1623263.0,17.35,17.39,17.28,17.39,1623263.0
2022-05-26 15:00:00,17.39,17.39,17.24,17.31,1848175.0,17.39,17.39,17.24,17.31,1848175.0
2022-05-26 15:30:00,17.31,17.35,17.23,17.25,3584926.0,17.31,17.35,17.23,17.25,3584926.0
2022-05-27 09:30:00,17.45,17.88,17.34,17.85,4115733.0,17.45,17.88,17.34,17.85,4115733.0
2022-05-27 10:00:00,17.86,17.87,17.77,17.81,1760493.0,17.86,17.87,17.77,17.81,1760493.0
2022-05-27 10:30:00,17.82,17.87,17.72,17.73,1307333.0,17.82,17.87,17.72,17.73,1307333.0
2022-05-27 11:00:00,17.73,17.9,17.68,17.88,2055659.0,17.73,17.9,17.68,17.88,2055659.0
2022-05-27 11:30:00,17.88,17.97,17.86,17.94,1690342.0,17.88,17.97,17.86,17.94,1690342.0
2022-05-27 12:00:00,17.94,18.02,17.9,17.98,1749494.0,17.94,18.02,17.9,17.98,1749494.0
2022-05-27 12:30:00,17.98,18.05,17.9,18.04,1619316.0,17.98,18.05,17.9,18.04,1619316.0
2022-05-27 13:00:00,18.04,18.08,18.01,18.06,1356988.0,18.04,18.08,18.01,18.06,1356988.0
2022-05-27 13:30:00,18.06,18.09,18.02,18.05,997068.0,18.06,18.09,18.02,18.05,997068.0
2022-05-27 14:00:00,18.06,18.15,18.05,18.14,1112252.0,18.06,18.15,18.05,18.14,1112252.0
2022-05-27 14:30:00,18.14,18.2,18.13,18.18,1582916.0,18.14,18.2,18.13,18.18,1582916.0
2022-05-27 15:00:00,18.19,18.21,18.11,18.14,1492506.0,18.19,18.21,18.11,18.14,1492506.0
2022-05-27 15:30:00,18.14,18.15,18.01,18.12,3621524.0,18.14,18.15,18.01,18.12,3621524.0
2022-05-31 09:30:00,17.69,17.98,17.51,17.75,4939889.0,17.69,17.98,17.51,17.75,4939889.0
2022-05-31 10:00:00,17.75,17.98,17.55,17.91,3298747.0,17.75,17.98,17.55,17.91,3298747.0
2022-05-31 10:30:00,17.9,18.13,17.85,18.06,2191456.0,17.9,18.13,17.85,18.06,2191456.0
2022-05-31 11:00:00,18.06,18.13,17.93,17.95,1171246.0,18.06,18.13,17.93,17.95,1171246.0
2022-05-31 11:30:00,17.94,18.1,17.87,18.1,1008144.0,17.94,18.1,17.87,18.1,1008144.0
2022-05-31 12:00:00,18.1,18.17,18.02,18.09,1587867.0,18.1,18.17,18.02,18.09,1587867.0
2022-05-31 12:30:00,18.09,18.16,18.08,18.1,873607.0,18.09,18.16,18.08,18.1,873607.0
2022-05-31 13:00:00,18.09,18.15,17.94,17.98,1104216.0,18.09,18.15,17.94,17.98,1104216.0
2022-05-31 13:30:00,17.98,18.19,17.95,18.19,1178679.0,17.98,18.19,17.95,18.19,1178679.0
2022-05-31 14:00:00,18.19,18.22,18.14,18.16,1233905.0,18.19,18.22,18.14,18.16,1233905.0
2022-05-31 14:30:00,18.16,18.18,17.96,18.0,1456322.0,18.16,18.18,17.96,18.0,1456322.0
2022-05-31 15:00:00,17.99,18.07,17.93,17.95,1839133.0,17.99,18.07,17.93,17.95,1839133.0
2022-05-31 15:30:00,17.95,18.01,17.78,17.88,5118224.0,17.95,18.01,17.78,17.88,5118224.0
2022-06-01 09:30:00,18.05,18.1,17.42,17.58,5674334.0,18.05,18.1,17.42,17.58,5674334.0
2022-06-01 10:00:00,17.59,17.63,17.21,17.24,3896348.0,17.59,17.63,17.21,17.24,3896348.0
2022-06-01 10:30:00,17.23,17.32,17.13,17.26,2549135.0,17.23,17.32,17.13,17.26,2549135.0
2022-06-01 11:00:00,17.26,17.29,17.11,17.18,3479828.0,17.26,17.29,17.11,17.18,3479828.0
2022-06-01 11:30:00,17.17,17.23,17.08,17.08,1588236.0,17.17,17.23,17.08,17.08,1588236.0
2022-06-01 12:00:00,17.08,17.11,16.98,17.06,2000754.0,17.08,17.11,16.98,17.06,2000754.0
2022-06-01 12:30:00,17.05,17.14,16.99,17.12,1333611.0,17.05,17.14,16.99,17.12,1333611.0
2022-06-01 13:00:00,17.12,17.22,17.11,17.18,1070447.0,17.12,17.22,17.11,17.18,1070447.0
2022-06-01 13:30:00,17.18,17.31,17.13,17.27,1280935.0,17.18,17.31,17.13,17.27,1280935.0
2022-06-01 14:00:00,17.26,17.41,17.24,17.39,951501.0,17.26,17.41,17.24,17.39,951501.0
2022-06-01 14:30:00,17.39,17.41,17.26,17.28,1324314.0,17.39,17.41,17.26,17.28,1324314.0
2022-06-01 15:00:00,17.28,17.35,17.21,17.34,1125410.0,17.28,17.35,17.21,17.34,1125410.0
2022-06-01 15:30:00,17.34,17.42,17.27,17.27,3172286.0,17.34,17.42,17.27,17.27,3172286.0
2022-06-02 09:30:00,17.27,17.51,17.17,17.26,3430019.0,17.27,17.51,17.17,17.26,3430019.0
2022-06-02 10:00:00,17.26,17.43,17.19,17.27,2384204.0,17.26,17.43,17.19,17.27,2384204.0
2022-06-02 10:30:00,17.27,17.36,17.23,17.32,1434476.0,17.27,17.36,17.23,17.32,1434476.0
2022-06-02 11:00:00,17.32,17.39,17.27,17.36,1583765.0,17.32,17.39,17.27,17.36,1583765.0
2022-06-02 11:30:00,17.36,17.4,17.26,17.28,1216988.0,17.36,17.4,17.26,17.28,1216988.0
2022-06-02 12:00:00,17.28,17.43,17.24,17.41,1332571.0,17.28,17.43,17.24,17.41,1332571.0
2022-06-02 12:30:00,17.41,17.46,17.34,17.39,1233118.0,17.41,17.46,17.34,17.39,1233118.0
2022-06-02 13:00:00,17.39,17.42,17.33,17.41,1158142.0,17.39,17.42,17.33,17.41,1158142.0
2022-06-02 13:30:00,17.41,17.44,17.36,17.39,806256.0,17.41,17.44,17.36,17.39,806256.0
2022-06-02 14:00:00,17.4,17.48,17.38,17.43,1184018.0,17.4,17.48,17.38,17.43,1184018.0
2022-06-02 14:30:00,17.43,17.47,17.4,17.41,712009.0,17.43,17.47,17.4,17.41,712009.0
2022-06-02 15:00:00,17.41,17.44,17.36,17.41,1665542.0,17.41,17.44,17.36,17.41,1665542.0
2022-06-02 15:30:00,17.41,17.46,17.36,17.46,2769381.0,17.41,17.46,17.36,17.46,2769381.0
2022-06-03 09:30:00,16.99,17.05,16.66,16.82,6165211.0,16.99,17.05,16.66,16.82,6165211.0
2022-06-03 10:00:00,16.82,16.85,16.57,16.61,3659620.0,16.82,16.85,16.57,16.61,3659620.0
2022-06-03 10:30:00,16.6,16.6,16.3,16.32,4444526.0,16.6,16.6,16.3,16.32,4444526.0
2022-06-03 11:00:00,16.31,16.32,16.09,16.1,4211627.0,16.31,16.32,16.09,16.1,4211627.0
2022-06-03 11:30:00,16.11,16.25,16.09,16.17,3281227.0,16.11,16.25,16.09,16.17,3281227.0
2022-06-03 12:00:00,16.16,16.23,16.13,16.23,2352569.0,16.16,16.23,16.13,16.23,2352569.0
2022-06-03 12:30:00,16.23,16.26,16.16,16.26,2228831.0,16.23,16.26,16.16,16.26,2228831.0
2022-06-03 13:00:00,16.25,16.36,16.21,16.27,2365779.0,16.25,16.36,16.21,16.27,2365779.0
2022-06-03 13:30:00,16.26,16.27,16.14,16.16,1813892.0,16.26,16.27,16.14,16.16,1813892.0
2022-06-03 14:00:00,16.16,16.25,16.14,16.24,1757560.0,16.16,16.25,16.14,16.24,1757560.0
2022-06-03 14:30:00,16.23,16.24,16.11,16.14,2126870.0,16.23,16.24,16.11,16.14,2126870.0
2022-06-03 15:00:00,16.15,16.2,16.09,16.18,2534667.0,16.15,16.2,16.09,16.18,2534667.0
2022-06-03 15:30:00,16.18,16.24,16.13,16.23,5311358.0,16.18,16.24,16.13,16.23,5311358.0
2022-06-06 09:30:00,16.52,16.57,16.02,16.39,5535547.0,16.52,16.57,16.02,16.39,5535547.0
2022-06-06 10:00:00,16.39,16.55,16.36,16.41,3138773.0,16.39,16.55,16.36,16.41,3138773.0
2022-06-06 10:30:00,16.41,16.44,16.25,16.28,1627247.0,16.41,16.44,16.25,16.28,1627247.0
2022-06-06 11:00:00,16.29,16.33,16.16,16.25,1650504.0,16.29,16.33,16.16,16.25,1650504.0
2022-06-06 11:30:00,16.25,16.39,16.21,16.32,1798237.0,16.25,16.39,16.21,16.32,1798237.0
2022-06-06 12:00:00,16.32,16.34,16.15,16.16,1777768.0,16.32,16.34,16.15,16.16,1777768.0
2022-06-06 12:30:00,16.16,16.28,16.12,16.27,1399933.0,16.16,16.28,16.12,16.27,1399933.0
2022-06-06 13:00:00,16.27,16.29,16.21,16.29,1232869.0,16.27,16.29,16.21,16.29,1232869.0
2022-06-06 13:30:00,16.28,16.43,16.26,16.43,1917396.0,16.28,16.43,16.26,16.43,1917396.0
2022-06-06 14:00:00,16.43,16.45,16.3,16.32,1697544.0,16.43,16.45,16.3,16.32,1697544.0
2022-06-06 14:30:00,16.32,16.33,16.2,16.27,1031077.0,16.32,16.33,16.2,16.27,1031077.0
2022-06-06 15:00:00,16.27,16.31,16.23,16.28,976879.0,16.27,16.31,16.23,16.28,976879.0
2022-06-06 15:30:00,16.28,16.34,16.26,16.3,2733583.0,16.28,16.34,16.26,16.3,2733583.0
2022-06-07 09:30:00,16.09,16.25,15.96,16.07,4084132.0,16.09,16.25,15.96,16.07,4084132.0
2022-06-07 10:00:00,16.08,16.32,16.03,16.3,1994780.0,16.08,16.32,16.03,16.3,1994780.0
2022-06-07 10:30:00,16.3,16.41,16.28,16.32,1866983.0,16.3,16.41,16.28,16.32,1866983.0
2022-06-07 11:00:00,16.32,16.43,16.27,16.3,1807787.0,16.32,16.43,16.27,16.3,1807787.0
2022-06-07 11:30:00,16.3,16.31,16.22,16.29,1171750.0,16.3,16.31,16.22,16.29,1171750.0
2022-06-07 12:00:00,16.3,16.32,16.22,16.24,876487.0,16.3,16.32,16.22,16.24,876487.0
2022-06-07 12:30:00,16.24,16.36,16.21,16.36,965661.0,16.24,16.36,16.21,16.36,965661.0
2022-06-07 13:00:00,16.36,16.42,16.35,16.41,773123.0,16.36,16.42,16.35,16.41,773123.0
2022-06-07 13:30:00,16.42,16.43,16.37,16.43,1239724.0,16.42,16.43,16.37,16.43,1239724.0
2022-06-07 14:00:00,16.43,16.57,16.4,16.52,1606471.0,16.43,16.57,16.4,16.52,1606471.0
2022-06-07 14:30:00,16.52,16.62,16.49,16.53,2326469.0,16.52,16.62,16.49,16.53,2326469.0
2022-06-07 15:00:00,16.53,16.62,16.49,16.62,1794838.0,16.53,16.62,16.49,16.62,1794838.0
2022-06-07 15:30:00,16.61,16.73,16.61,16.69,5534740.0,16.61,16.73,16.61,16.69,5534740.0
2022-06-08 09:30:00,16.4,16.69,16.28,16.64,2500062.0,16.4,16.69,16.28,16.64,2500062.0
2022-06-08 10:00:00,16.64,16.65,16.34,16.38,2005756.0,16.64,16.65,16.34,16.38,2005756.0
2022-06-08 10:30:00,16.38,16.46,16.35,16.37,1522196.0,16.38,16.46,16.35,16.37,1522196.0
2022-06-08 11:00:00,16.37,16.49,16.35,16.45,1162451.0,16.37,16.49,16.35,16.45,1162451.0
2022-06-08 11:30:00,16.44,16.52,16.41,16.41,998543.0,16.44,16.52,16.41,16.41,998543.0
2022-06-08 12:00:00,16.41,16.46,16.3,16.33,1270278.0,16.41,16.46,16.3,16.33,1270278.0
2022-06-08 12:30:00,16.33,16.33,16.17,16.25,1577629.0,16.33,16.33,16.17,16.25,1577629.0
2022-06-08 13:00:00,16.25,16.26,16.19,16.2,986174.0,16.25,16.26,16.19,16.2,986174.0
2022-06-08 13:30:00,16.19,16.21,16.11,16.16,1071079.0,16.19,16.21,16.11,16.16,1071079.0
2022-06-08 14:00:00,16.16,16.21,16.12,16.17,946392.0,16.16,16.21,16.12,16.17,946392.0
2022-06-08 14:30:00,16.17,16.21,16.13,16.16,878671.0,16.17,16.21,16.13,16.16,878671.0
2022-06-08 15:00:00,16.16,16.19,16.13,16.16,1277723.0,16.16,16.19,16.13,16.16,1277723.0
2022-06-08 15:30:00,16.16,16.21,16.13,16.15,2759728.0,16.16,16.21,16.13,16.15,2759728.0
2022-06-09 09:30:00,16.08,16.22,15.82,15.9,3808321.0,16.08,16.22,15.82,15.9,3808321.0
2022-06-09 10:00:00,15.89,15.95,15.73,15.88,2847712.0,15.89,15.95,15.73,15.88,2847712.0
2022-06-09 10:30:00,15.89,15.95,15.63,15.68,3423623.0,15.89,15.95,15.63,15.68,3423623.0
2022-06-09 11:00:00,15.68,15.82,15.65,15.74,1856760.0,15.68,15.82,15.65,15.74,1856760.0
2022-06-09 11:30:00,15.74,15.89,15.73,15.87,1400945.0,15.74,15.89,15.73,15.87,1400945.0
2022-06-09 12:00:00,15.87,15.87,15.76,15.82,876538.0,15.87,15.87,15.76,15.82,876538.0
2022-06-09 12:30:00,15.82,15.83,15.71,15.79,1843269.0,15.82,15.83,15.71,15.79,1843269.0
2022-06-09 13:00:00,15.79,15.83,15.75,15.76,781340.0,15.79,15.83,15.75,15.76,781340.0
2022-06-09 13:30:00,15.75,15.82,15.71,15.81,981085.0,15.75,15.82,15.71,15.81,981085.0
2022-06-09 14:00:00,15.8,15.81,15.74,15.78,898249.0,15.8,15.81,15.74,15.78,898249.0
2022-06-09 14:30:00,15.77,15.78,15.65,15.66,1333744.0,15.77,15.78,15.65,15.66,1333744.0
2022-06-09 15:00:00,15.66,15.67,15.53,15.54,2136080.0,15.66,15.67,15.53,15.54,2136080.0
2022-06-09 15:30:00,15.53,15.56,15.45,15.47,6449292.0,15.53,15.56,15.45,15.47,6449292.0
2022-06-10 09:30:00,15.11,15.83,15.07,15.28,7881916.0,15.11,15.83,15.07,15.28,7881916.0
2022-06-10 10:00:00,15.28,15.28,14.99,15.05,4066225.0,15.28,15.28,14.99,15.05,4066225.0
2022-06-10 10:30:00,15.05,15.17,15.03,15.03,2893092.0,15.05,15.17,15.03,15.03,2893092.0
2022-06-10 11:00:00,15.04,15.04,14.8,14.85,3167909.0,15.04,15.04,14.8,14.85,3167909.0
2022-06-10 11:30:00,14.84,14.91,14.75,14.9,2274715.0,14.84,14.91,14.75,14.9,2274715.0
2022-06-10 12:00:00,14.9,14.95,14.78,14.81,2647301.0,14.9,14.95,14.78,14.81,2647301.0
2022-06-10 12:30:00,14.8,14.88,14.76,14.82,1154514.0,14.8,14.88,14.76,14.82,1154514.0
2022-06-10 13:00:00,14.82,14.92,14.78,14.91,1200037.0,14.82,14.92,14.78,14.91,1200037.0
2022-06-10 13:30:00,14.91,14.96,14.85,14.87,1613954.0,14.91,14.96,14.85,14.87,1613954.0
2022-06-10 14:00:00,14.87,14.89,14.81,14.82,1488528.0,14.87,14.89,14.81,14.82,1488528.0
2022-06-10 14:30:00,14.83,14.92,14.79,14.89,2054084.0,14.83,14.92,14.79,14.89,2054084.0
2022-06-10 15:00:00,14.89,14.98,14.88,14.91,2505188.0,14.89,14.98,14.88,14.91,2505188.0
2022-06-10 15:30:00,14.9,14.93,14.71,14.71,6837319.0,14.9,14.93,14.71,14.71,6837319.0
2022-06-13 09:30:00,14.12,14.16,13.61,13.63,8196032.0,14.12,14.16,13.61,13.63,8196032.0
2022-06-13 10:00:00,13.62,13.76,13.48,13.51,6002327.0,13.62,13.76,13.48,13.51,6002327.0
2022-06-13 10:30:00,13.5,13.51,13.27,13.33,4402115.0,13.5,13.51,13.27,13.33,4402115.0
2022-06-13 11:00:00,13.32,13.48,13.26,13.4,3668133.0,13.32,13.48,13.26,13.4,3668133.0
2022-06-13 11:30:00,13.41,13.59,13.37,13.52,4383895.0,13.41,13.59,13.37,13.52,4383895.0
2022-06-13 12:00:00,13.52,13.56,13.41,13.45,2802183.0,13.52,13.56,13.41,13.45,2802183.0
2022-06-13 12:30:00,13.44,13.64,13.41,13.43,2537569.0,13.44,13.64,13.41,13.43,2537569.0
2022-06-13 13:00:00,13.43,13.43,13.3,13.31,2017709.0,13.43,13.43,13.3,13.31,2017709.0
2022-06-13 13:30:00,13.32,13.45,13.3,13.4,1831348.0,13.32,13.45,13.3,13.4,1831348.0
2022-06-13 14:00:00,13.4,13.41,13.27,13.29,1910826.0,13.4,13.41,13.27,13.29,1910826.0
2022-06-13 14:30:00,13.29,13.36,13.23,13.27,1878387.0,13.29,13.36,13.23,13.27,1878387.0
2022-06-13 15:00:00,13.27,13.38,13.25,13.26,2773484.0,13.27,13.38,13.25,13.26,2773484.0
2022-06-13 15:30:00,13.26,13.36,13.13,13.32,8423961.0,13.26,13.36,13.13,13.32,8423961.0
2022-06-14 09:30:00,13.61,13.66,12.88,13.22,6696549.0,13.61,13.66,12.88,13.22,6696549.0
2022-06-14 10:00:00,13.22,13.29,12.92,12.93,2834971.0,13.22,13.29,12.92,12.93,2834971.0
2022-06-14 10:30:00,12.93,13.08,12.85,13.01,3458468.0,12.93,13.08,12.85,13.01,3458468.0
2022-06-14 11:00:00,13.01,13.11,12.91,13.01,2700581.0,13.01,13.11,12.91,13.01,2700581.0
2022-06-14 11:30:00,13.01,13.22,12.96,13.21,1995107.0,13.01,13.22,12.96,13.21,1995107.0
2022-06-14 12:00:00,13.21,13.21,13.01,13.02,1583071.0,13.21,13.21,13.01,13.02,1583071.0
2022-06-14 12:30:00,13.02,13.02,12.88,12.92,2088912.0,13.02,13.02,12.88,12.92,2088912.0
2022-06-14 13:00:00,12.92,13.06,12.88,13.01,1665814.0,12.92,13.06,12.88,13.01,1665814.0
2022-06-14 13:30:00,13.0,13.02,12.86,12.91,1355798.0,13.0,13.02,12.86,12.91,1355798.0
2022-06-14 14:00:00,12.91,12.99,12.9,12.95,1066102.0,12.91,12.99,12.9,12.95,1066102.0
2022-06-14 14:30:00,12.95,12.95,12.82,12.88,1790408.0,12.95,12.95,12.82,12.88,1790408.0
2022-06-14 15:00:00,12.88,12.9,12.76,12.85,4486789.0,12.88,12.9,12.76,12.85,4486789.0
2022-06-14 15:30:00,12.85,12.99,12.84,12.95,8038440.0,12.85,12.99,12.84,12.95,8038440.0
2022-06-15 09:30:00,13.08,13.59,13.06,13.46,7604467.0,13.08,13.59,13.06,13.46,7604467.0
2022-06-15 10:00:00,13.46,13.68,13.4,13.48,5122319.0,13.46,13.68,13.4,13.48,5122319.0
2022-06-15 10:30:00,13.48,13.51,13.25,13.3,3299164.0,13.48,13.51,13.25,13.3,3299164.0
2022-06-15 11:00:00,13.31,13.33,13.23,13.29,1774590.0,13.31,13.33,13.23,13.29,1774590.0
2022-06-15 11:30:00,13.3,13.4,13.28,13.38,1350190.0,13.3,13.4,13.28,13.38,1350190.0
2022-06-15 12:00:00,13.38,13.48,13.37,13.46,1786241.0,13.38,13.48,13.37,13.46,1786241.0
2022-06-15 12:30:00,13.47,13.49,13.3,13.32,1453970.0,13.47,13.49,13.3,13.32,1453970.0
2022-06-15 13:00:00,13.32,13.43,13.3,13.41,1287004.0,13.32,13.43,13.3,13.41,1287004.0
2022-06-15 13:30:00,13.41,13.47,13.31,13.44,1318203.0,13.41,13.47,13.31,13.44,1318203.0
2022-06-15 14:00:00,13.43,13.52,13.15,13.17,3514761.0,13.43,13.52,13.15,13.17,3514761.0
2022-06-15 14:30:00,13.16,13.62,13.02,13.32,6353660.0,13.16,13.62,13.02,13.32,6353660.0
2022-06-15 15:00:00,13.32,13.44,13.21,13.44,4886996.0,13.32,13.44,13.21,13.44,4886996.0
2022-06-15 15:30:00,13.44,13.5,13.27,13.31,6133328.0,13.44,13.5,13.27,13.31,6133328.0
2022-06-16 09:30:00,12.92,12.92,12.45,12.46,7965557.0,12.92,12.92,12.45,12.46,7965557.0
2022-06-16 10:00:00,12.46,12.55,12.39,12.53,4336445.0,12.46,12.55,12.39,12.53,4336445.0
2022-06-16 10:30:00,12.53,12.56,12.23,12.26,4060071.0,12.53,12.56,12.23,12.26,4060071.0
2022-06-16 11:00:00,12.25,12.33,12.2,12.27,3965972.0,12.25,12.33,12.2,12.27,3965972.0
2022-06-16 11:30:00,12.27,12.29,12.16,12.2,2927062.0,12.27,12.29,12.16,12.2,2927062.0
2022-06-16 12:00:00,12.2,12.22,12.01,12.06,3395522.0,12.2,12.22,12.01,12.06,3395522.0
2022-06-16 12:30:00,12.07,12.13,11.96,12.05,5253771.0,12.07,12.13,11.96,12.05,5253771.0
2022-06-16 13:00:00,12.05,12.24,12.03,12.22,2580139.0,12.05,12.24,12.03,12.22,2580139.0
2022-06-16 13:30:00,12.21,12.26,12.13,12.16,2315632.0,12.21,12.26,12.13,12.16,2315632.0
2022-06-16 14:00:00,12.15,12.16,11.98,11.99,3256811.0,12.15,12.16,11.98,11.99,3256811.0
2022-06-16 14:30:00,11.99,12.08,11.97,12.07,3214700.0,11.99,12.08,11.97,12.07,3214700.0
2022-06-16 15:00:00,12.06,12.18,12.06,12.17,2981696.0,12.06,12.18,12.06,12.17,2981696.0
2022-06-16 15:30:00,12.17,12.18,12.09,12.16,5942836.0,12.17,12.18,12.09,12.16,5942836.0
2022-06-17 09:30:00,12.22,12.37,12.06,12.25,5626060.0,12.22,12.37,12.06,12.25,5626060.0
2022-06-17 10:00:00,12.25,12.26,11.93,11.99,4325220.0,12.25,12.26,11.93,11.99,4325220.0
2022-06-17 10:30:00,11.99,12.22,11.93,12.21,3525620.0,11.99,12.22,11.93,12.21,3525620.0
2022-06-17 11:00:00,12.21,12.56,12.13,12.5,4322307.0,12.21,12.56,12.13,12.5,4322307.0
2022-06-17 11:30:00,12.5,12.64,12.41,12.54,4383200.0,12.5,12.64,12.41,12.54,4383200.0
2022-06-17 12:00:00,12.53,12.74,12.43,12.68,3194391.0,12.53,12.74,12.43,12.68,3194391.0
2022-06-17 12:30:00,12.68,12.73,12.63,12.69,1765798.0,12.68,12.73,12.63,12.69,1765798.0
2022-06-17 13:00:00,12.68,12.94,12.63,12.91,3414805.0,12.68,12.94,12.63,12.91,3414805.0
2022-06-17 13:30:00,12.91,12.99,12.88,12.92,2347667.0,12.91,12.99,12.88,12.92,2347667.0
2022-06-17 14:00:00,12.92,12.99,12.9,12.94,2009783.0,12.92,12.99,12.9,12.94,2009783.0
2022-06-17 14:30:00,12.94,13.07,12.93,13.01,2304886.0,12.94,13.07,12.93,13.01,2304886.0
2022-06-17 15:00:00,13.01,13.02,12.85,12.98,3177147.0,13.01,13.02,12.85,12.98,3177147.0
2022-06-17 15:30:00,12.98,12.98,12.88,12.93,5363031.0,12.98,12.98,12.88,12.93,5363031.0
2022-06-21 09:30:00,13.22,13.24,12.62,13.2,8069884.0,13.22,13.24,12.62,13.2,8069884.0
2022-06-21 10:00:00,13.19,13.23,13.05,13.07,2786118.0,13.19,13.23,13.05,13.07,2786118.0
2022-06-21 10:30:00,13.08,13.14,12.97,13.12,3023340.0,13.08,13.14,12.97,13.12,3023340.0
2022-06-21 11:00:00,13.12,13.15,12.9,12.95,3093148.0,13.12,13.15,12.9,12.95,3093148.0
2022-06-21 11:30:00,12.96,12.96,12.85,12.86,1976044.0,12.96,12.96,12.85,12.86,1976044.0
2022-06-21 12:00:00,12.86,12.99,12.85,12.99,1463885.0,12.86,12.99,12.85,12.99,1463885.0
2022-06-21 12:30:00,12.98,13.09,12.96,13.09,1520614.0,12.98,13.09,12.96,13.09,1520614.0
2022-06-21 13:00:00,13.09,13.1,12.99,12.99,1690262.0,13.09,13.1,12.99,12.99,1690262.0
2022-06-21 13:30:00,12.99,13.09,12.99,13.04,2195523.0,12.99,13.09,12.99,13.04,2195523.0
2022-06-21 14:00:00,13.04,13.09,13.02,13.07,1255682.0,13.04,13.09,13.02,13.07,1255682.0
2022-06-21 14:30:00,13.07,13.19,13.05,13.16,1641090.0,13.07,13.19,13.05,13.16,1641090.0
2022-06-21 15:00:00,13.16,13.19,13.1,13.16,2056508.0,13.16,13.19,13.1,13.16,2056508.0
2022-06-21 15:30:00,13.17,13.18,13.01,13.03,3969586.0,13.17,13.18,13.01,13.03,3969586.0
2022-06-22 09:30:00,12.82,13.17,12.76,13.04,7551102.0,12.82,13.17,12.76,13.04,7551102.0
2022-06-22 10:00:00,13.03,13.29,12.95,13.27,3311149.0,13.03,13.29,12.95,13.27,3311149.0
2022-06-22 10:30:00,13.27,13.43,13.22,13.25,2947179.0,13.27,13.43,13.22,13.25,2947179.0
2022-06-22 11:00:00,13.24,13.26,13.1,13.13,1887117.0,13.24,13.26,13.1,13.13,1887117.0
2022-06-22 11:30:00,13.12,13.19,13.0,13.02,2372993.0,13.12,13.19,13.0,13.02,2372993.0
2022-06-22 12:00:00,13.02,13.18,13.01,13.17,1931115.0,13.02,13.18,13.01,13.17,1931115.0
2022-06-22 12:30:00,13.17,13.24,13.15,13.21,1015591.0,13.17,13.24,13.15,13.21,1015591.0
2022-06-22 13:00:00,13.21,13.25,13.15,13.21,852176.0,13.21,13.25,13.15,13.21,852176.0
2022-06-22 13:30:00,13.21,13.21,13.11,13.14,1326985.0,13.21,13.21,13.11,13.14,1326985.0
2022-06-22 14:00:00,13.14,13.23,13.13,13.19,1244670.0,13.14,13.23,13.13,13.19,1244670.0
2022-06-22 14:30:00,13.18,13.21,13.11,13.17,1128069.0,13.18,13.21,13.11,13.17,1128069.0
2022-06-22 15:00:00,13.17,13.17,13.07,13.08,1152244.0,13.17,13.17,13.07,13.08,1152244.0
2022-06-22 15:30:00,13.09,13.14,13.06,13.1,2897889.0,13.09,13.14,13.06,13.1,2897889.0
2022-06-23 09:30:00,13.01,13.18,12.65,12.84,5462813.0,13.01,13.18,12.65,12.84,5462813.0
2022-06-23 10:00:00,12.83,12.89,12.68,12.85,3515007.0,12.83,12.89,12.68,12.85,3515007.0
2022-06-23 10:30:00,12.86,12.9,12.79,12.84,2694349.0,12.86,12.9,12.79,12.84,2694349.0
2022-06-23 11:00:00,12.83,12.91,12.73,12.8,1996432.0,12.83,12.91,12.73,12.8,1996432.0
2022-06-23 11:30:00,12.81,12.85,12.74,12.77,1847016.0,12.81,12.85,12.74,12.77,1847016.0
2022-06-23 12:00:00,12.76,12.78,12.66,12.73,1724007.0,12.76,12.78,12.66,12.73,1724007.0
2022-06-23 12:30:00,12.73,12.75,12.67,12.68,1118079.0,12.73,12.75,12.67,12.68,1118079.0
2022-06-23 13:00:00,12.68,12.7,12.59,12.65,1504259.0,12.68,12.7,12.59,12.65,1504259.0
2022-06-23 13:30:00,12.65,12.66,12.58,12.66,1485329.0,12.65,12.66,12.58,12.66,1485329.0
2022-06-23 14:00:00,12.66,12.76,12.63,12.75,1046774.0,12.66,12.76,12.63,12.75,1046774.0
2022-06-23 14:30:00,12.76,12.86,12.74,12.86,1305547.0,12.76,12.86,12.74,12.86,1305547.0
2022-06-23 15:00:00,12.86,12.93,12.84,12.92,1624597.0,12.86,12.93,12.84,12.92,1624597.0
2022-06-23 15:30:00,12.92,13.0,12.92,12.97,3441829.0,12.92,13.0,12.92,12.97,3441829.0
2022-06-24 09:30:00,12.98,13.65,12.88,13.61,7870744.0,12.98,13.65,12.88,13.61,7870744.0
2022-06-24 10:00:00,13.62,13.85,13.55,13.69,5908385.0,13.62,13.85,13.55,13.69,5908385.0
2022-06-24 10:30:00,13.7,13.84,13.67,13.69,3975941.0,13.7,13.84,13.67,13.69,3975941.0
2022-06-24 11:00:00,13.69,13.78,13.63,13.77,2434865.0,13.69,13.78,13.63,13.77,2434865.0
2022-06-24 11:30:00,13.77,13.82,13.71,13.78,1507765.0,13.77,13.82,13.71,13.78,1507765.0
2022-06-24 12:00:00,13.78,13.92,13.74,13.9,2279483.0,13.78,13.92,13.74,13.9,2279483.0
2022-06-24 12:30:00,13.9,13.92,13.83,13.91,1442492.0,13.9,13.92,13.83,13.91,1442492.0
2022-06-24 13:00:00,13.91,13.96,13.86,13.88,1449556.0,13.91,13.96,13.86,13.88,1449556.0
2022-06-24 13:30:00,13.87,13.88,13.77,13.78,2074183.0,13.87,13.88,13.77,13.78,2074183.0
2022-06-24 14:00:00,13.79,13.88,13.79,13.88,1113328.0,13.79,13.88,13.79,13.88,1113328.0
2022-06-24 14:30:00,13.88,13.9,13.84,13.9,1028817.0,13.88,13.9,13.84,13.9,1028817.0
2022-06-24 15:00:00,13.9,13.9,13.83,13.88,1474486.0,13.9,13.9,13.83,13.88,1474486.0
2022-06-24 15:30:00,13.88,13.92,13.85,13.9,4470378.0,13.88,13.92,13.85,13.9,4470378.0
2022-06-27 09:30:00,13.96,13.96,13.5,13.65,4946073.0,13.96,13.96,13.5,13.65,4946073.0
2022-06-27 10:00:00,13.64,13.69,13.38,13.38,2929973.0,13.64,13.69,13.38,13.38,2929973.0
2022-06-27 10:30:00,13.38,13.67,13.38,13.61,2381150.0,13.38,13.67,13.38,13.61,2381150.0
2022-06-27 11:00:00,13.61,13.73,13.58,13.72,1914711.0,13.61,13.73,13.58,13.72,1914711.0
2022-06-27 11:30:00,13.72,13.72,13.61,13.63,980446.0,13.72,13.72,13.61,13.63,980446.0
2022-06-27 12:00:00,13.63,13.66,13.52,13.53,1053102.0,13.63,13.66,13.52,13.53,1053102.0
2022-06-27 12:30:00,13.53,13.67,13.51,13.67,855801.0,13.53,13.67,13.51,13.67,855801.0
2022-06-27 13:00:00,13.67,13.69,13.59,13.63,973754.0,13.67,13.69,13.59,13.63,973754.0
2022-06-27 13:30:00,13.63,13.65,13.57,13.6,785217.0,13.63,13.65,13.57,13.6,785217.0
2022-06-27 14:00:00,13.6,13.61,13.54,13.59,1014470.0,13.6,13.61,13.54,13.59,1014470.0
2022-06-27 14:30:00,13.59,13.64,13.58,13.62,746982.0,13.59,13.64,13.58,13.62,746982.0
2022-06-27 15:00:00,13.61,13.64,13.53,13.62,1261562.0,13.61,13.64,13.53,13.62,1261562.0
2022-06-27 15:30:00,13.62,13.63,13.53,13.57,3363397.0,13.62,13.63,13.53,13.57,3363397.0
2022-06-28 09:30:00,13.79,14.48,13.79,14.38,7669870.0,13.79,14.48,13.79,14.38,7669870.0
2022-06-28 10:00:00,14.38,14.43,14.08,14.21,4638252.0,14.38,14.43,14.08,14.21,4638252.0
2022-06-28 10:30:00,14.21,14.21,14.06,14.17,2268159.0,14.21,14.21,14.06,14.17,2268159.0
2022-06-28 11:00:00,14.17,14.2,13.84,13.84,2119386.0,14.17,14.2,13.84,13.84,2119386.0
2022-06-28 11:30:00,13.84,13.94,13.69,13.71,2772767.0,13.84,13.94,13.69,13.71,2772767.0
2022-06-28 12:00:00,13.71,13.83,13.7,13.83,1425953.0,13.71,13.83,13.7,13.83,1425953.0
2022-06-28 12:30:00,13.81,13.89,13.77,13.81,996661.0,13.81,13.89,13.77,13.81,996661.0
2022-06-28 13:00:00,13.8,13.81,13.68,13.75,1311215.0,13.8,13.81,13.68,13.75,1311215.0
2022-06-28 13:30:00,13.75,13.77,13.61,13.62,1097802.0,13.75,13.77,13.61,13.62,1097802.0
2022-06-28 14:00:00,13.61,13.68,13.5,13.55,1957013.0,13.61,13.68,13.5,13.55,1957013.0
2022-06-28 14:30:00,13.56,13.58,13.47,13.56,1373027.0,13.56,13.58,13.47,13.56,1373027.0
2022-06-28 15:00:00,13.55,13.61,13.51,13.6,1504226.0,13.55,13.61,13.51,13.6,1504226.0
2022-06-28 15:30:00,13.6,13.64,13.47,13.5,4070975.0,13.6,13.64,13.47,13.5,4070975.0
2022-06-29 09:30:00,13.24,13.24,12.82,13.01,7362326.0,13.24,13.24,12.82,13.01,7362326.0
2022-06-29 10:00:00,13.01,13.07,12.79,12.92,4875322.0,13.01,13.07,12.79,12.92,4875322.0
2022-06-29 10:30:00,12.92,13.0,12.81,12.83,2801639.0,12.92,13.0,12.81,12.83,2801639.0
2022-06-29 11:00:00,12.83,12.91,12.78,12.86,1716557.0,12.83,12.91,12.78,12.86,1716557.0
2022-06-29 11:30:00,12.86,12.94,12.83,12.93,1320445.0,12.86,12.94,12.83,12.93,1320445.0
2022-06-29 12:00:00,12.93,12.95,12.82,12.82,1258236.0,12.93,12.95,12.82,12.82,1258236.0
2022-06-29 12:30:00,12.82,12.87,12.79,12.82,1297348.0,12.82,12.87,12.79,12.82,1297348.0
2022-06-29 13:00:00,12.82,12.91,12.77,12.82,1370595.0,12.82,12.91,12.77,12.82,1370595.0
2022-06-29 13:30:00,12.82,12.96,12.78,12.94,1478128.0,12.82,12.96,12.78,12.94,1478128.0
2022-06-29 14:00:00,12.94,13.01,12.91,12.97,1801653.0,12.94,13.01,12.91,12.97,1801653.0
2022-06-29 14:30:00,12.97,12.98,12.9,12.96,1054745.0,12.97,12.98,12.9,12.96,1054745.0
2022-06-29 15:00:00,12.96,13.05,12.92,13.04,1509819.0,12.96,13.05,12.92,13.04,1509819.0
2022-06-29 15:30:00,13.04,13.06,12.98,13.03,3031854.0,13.04,13.06,12.98,13.03,3031854.0
2022-06-30 09:30:00,12.61,12.67,12.26,12.34,7195891.0,12.61,12.67,12.26,12.34,7195891.0
2022-06-30 10:00:00,12.33,12.38,12.25,12.33,3133248.0,12.33,12.38,12.25,12.33,3133248.0
2022-06-30 10:30:00,12.33,12.46,12.29,12.43,2785943.0,12.33,12.46,12.29,12.43,2785943.0
2022-06-30 11:00:00,12.43,12.64,12.39,12.61,2529227.0,12.43,12.64,12.39,12.61,2529227.0
2022-06-30 11:30:00,12.61,12.78,12.6,12.76,2652882.0,12.61,12.78,12.6,12.76,2652882.0
2022-06-30 12:00:00,12.75,12.81,12.6,12.81,1717386.0,12.75,12.81,12.6,12.81,1717386.0
2022-06-30 12:30:00,12.81,12.88,12.68,12.71,1689305.0,12.81,12.88,12.68,12.71,1689305.0
2022-06-30 13:00:00,12.71,12.74,12.56,12.67,1554723.0,12.71,12.74,12.56,12.67,1554723.0
2022-06-30 13:30:00,12.67,12.8,12.65,12.73,1283390.0,12.67,12.8,12.65,12.73,1283390.0
2022-06-30 14:00:00,12.73,12.74,12.62,12.69,1541764.0,12.73,12.74,12.62,12.69,1541764.0
2022-06-30 14:30:00,12.68,12.69,12.55,12.56,1397967.0,12.68,12.69,12.55,12.56,1397967.0
2022-06-30 15:00:00,12.57,12.63,12.5,12.63,1885189.0,12.57,12.63,12.5,12.63,1885189.0
2022-06-30 15:30:00,12.62,12.7,12.6,12.68,4370209.0,12.62,12.7,12.6,12.68,4370209.0
2022-07-01 09:30:00,12.78,13.04,12.69,12.88,5457541.0,12.78,13.04,12.69,12.88,5457541.0
2022-07-01 10:00:00,12.88,12.98,12.63,12.63,3643317.0,12.88,12.98,12.63,12.63,3643317.0
2022-07-01 10:30:00,12.63,12.66,12.52,12.63,2368999.0,12.63,12.66,12.52,12.63,2368999.0
2022-07-01 11:00:00,12.63,12.78,12.6,12.68,2108668.0,12.63,12.78,12.6,12.68,2108668.0
2022-07-01 11:30:00,12.69,12.74,12.58,12.61,1709970.0,12.69,12.74,12.58,12.61,1709970.0
2022-07-01 12:00:00,12.62,12.72,12.58,12.71,1408478.0,12.62,12.72,12.58,12.71,1408478.0
2022-07-01 12:30:00,12.71,12.83,12.67,12.77,1682013.0,12.71,12.83,12.67,12.77,1682013.0
2022-07-01 13:00:00,12.77,12.88,12.76,12.88,1009092.0,12.77,12.88,12.76,12.88,1009092.0
2022-07-01 13:30:00,12.87,13.02,12.87,13.01,2439834.0,12.87,13.02,12.87,13.01,2439834.0
2022-07-01 14:00:00,13.02,13.1,12.94,13.06,1767820.0,13.02,13.1,12.94,13.06,1767820.0
2022-07-01 14:30:00,13.07,13.14,13.06,13.09,1481997.0,13.07,13.14,13.06,13.09,1481997.0
2022-07-01 15:00:00,13.09,13.09,13.01,13.05,1339775.0,13.09,13.09,13.01,13.05,1339775.0
2022-07-01 15:30:00,13.05,13.18,13.05,13.12,3590300.0,13.05,13.18,13.05,13.12,3590300.0
2022-07-05 09:30:00,12.81,12.94,12.55,12.8,5240357.0,12.81,12.94,12.55,12.8,5240357.0
2022-07-05 10:00:00,12.8,12.99,12.65,12.96,4291116.0,12.8,12.99,12.65,12.96,4291116.0
2022-07-05 10:30:00,12.95,13.25,12.94,13.07,3018490.0,12.95,13.25,12.94,13.07,3018490.0
2022-07-05 11:00:00,13.07,13.09,12.99,13.02,1865338.0,13.07,13.09,12.99,13.02,1865338.0
2022-07-05 11:30:00,13.02,13.29,12.98,13.27,2066686.0,13.02,13.29,12.98,13.27,2066686.0
2022-07-05 12:00:00,13.28,13.53,13.27,13.44,2761386.0,13.28,13.53,13.27,13.44,2761386.0
2022-07-05 12:30:00,13.44,13.46,13.29,13.36,2100534.0,13.44,13.46,13.29,13.36,2100534.0
2022-07-05 13:00:00,13.37,13.57,13.35,13.54,1768706.0,13.37,13.57,13.35,13.54,1768706.0
2022-07-05 13:30:00,13.54,13.66,13.54,13.58,1798149.0,13.54,13.66,13.54,13.58,1798149.0
2022-07-05 14:00:00,13.59,13.64,13.49,13.56,1510363.0,13.59,13.64,13.49,13.56,1510363.0
2022-07-05 14:30:00,13.56,13.62,13.53,13.55,1665939.0,13.56,13.62,13.53,13.55,1665939.0
2022-07-05 15:00:00,13.56,13.82,13.51,13.82,4590640.0,13.56,13.82,13.51,13.82,4590640.0
2022-07-05 15:30:00,13.82,13.88,13.79,13.87,7564461.0,13.82,13.88,13.79,13.87,7564461.0
2022-07-06 09:30:00,13.76,14.09,13.75,13.88,5768799.0,13.76,14.09,13.75,13.88,5768799.0
2022-07-06 10:00:00,13.88,14.0,13.67,13.74,3471633.0,13.88,14.0,13.67,13.74,3471633.0
2022-07-06 10:30:00,13.75,13.96,13.69,13.86,2492113.0,13.75,13.96,13.69,13.86,2492113.0
2022-07-06 11:00:00,13.86,13.91,13.75,13.79,1920183.0,13.86,13.91,13.75,13.79,1920183.0
2022-07-06 11:30:00,13.78,13.79,13.64,13.71,1697174.0,13.78,13.79,13.64,13.71,1697174.0
2022-07-06 12:00:00,13.71,13.8,13.67,13.78,1150492.0,13.71,13.8,13.67,13.78,1150492.0
2022-07-06 12:30:00,13.77,13.8,13.73,13.79,686310.0,13.77,13.8,13.73,13.79,686310.0
2022-07-06 13:00:00,13.79,13.87,13.75,13.77,1125419.0,13.79,13.87,13.75,13.77,1125419.0
2022-07-06 13:30:00,13.76,13.86,13.75,13.83,835775.0,13.76,13.86,13.75,13.83,835775.0
2022-07-06 14:00:00,13.84,13.92,13.78,13.89,1788226.0,13.84,13.92,13.78,13.89,1788226.0
2022-07-06 14:30:00,13.89,14.01,13.87,13.96,2111598.0,13.89,14.01,13.87,13.96,2111598.0
2022-07-06 15:00:00,13.97,13.98,13.86,13.93,1644884.0,13.97,13.98,13.86,13.93,1644884.0
2022-07-06 15:30:00,13.93,13.95,13.85,13.88,3491900.0,13.93,13.95,13.85,13.88,3491900.0
2022-07-07 09:30:00,13.95,14.11,13.86,13.92,4790328.0,13.95,14.11,13.86,13.92,4790328.0
2022-07-07 10:00:00,13.92,13.92,13.64,13.87,4905579.0,13.92,13.92,13.64,13.87,4905579.0
2022-07-07 10:30:00,13.87,13.99,13.82,13.98,2986158.0,13.87,13.99,13.82,13.98,2986158.0
2022-07-07 11:00:00,13.98,14.03,13.93,14.01,1843840.0,13.98,14.03,13.93,14.01,1843840.0
2022-07-07 11:30:00,14.0,14.08,13.95,13.98,1666904.0,14.0,14.08,13.95,13.98,1666904.0
2022-07-07 12:00:00,13.98,14.0,13.94,13.95,1399206.0,13.98,14.0,13.94,13.95,1399206.0
2022-07-07 12:30:00,13.95,13.98,13.93,13.98,1140267.0,13.95,13.98,13.93,13.98,1140267.0
2022-07-07 13:00:00,13.98,13.99,13.91,13.92,1131280.0,13.98,13.99,13.91,13.92,1131280.0
2022-07-07 13:30:00,13.93,14.05,13.91,14.05,1283288.0,13.93,14.05,13.91,14.05,1283288.0
2022-07-07 14:00:00,14.04,14.2,14.04,14.19,2950726.0,14.04,14.2,14.04,14.19,2950726.0
2022-07-07 14:30:00,14.18,14.19,14.1,14.15,1016274.0,14.18,14.19,14.1,14.15,1016274.0
2022-07-07 15:00:00,14.15,14.15,14.08,14.09,1379911.0,14.15,14.15,14.08,14.09,1379911.0
2022-07-07 15:30:00,14.09,14.13,14.03,14.09,3650267.0,14.09,14.13,14.03,14.09,3650267.0
2022-07-08 09:30:00,13.96,14.27,13.78,13.79,6106076.0,13.96,14.27,13.78,13.79,6106076.0
2022-07-08 10:00:00,13.79,13.99,13.72,13.99,3148780.0,13.79,13.99,13.72,13.99,3148780.0
2022-07-08 10:30:00,13.98,14.13,13.97,14.12,2539476.0,13.98,14.13,13.97,14.12,2539476.0
2022-07-08 11:00:00,14.12,14.2,14.07,14.13,1883554.0,14.12,14.2,14.07,14.13,1883554.0
2022-07-08 11:30:00,14.12,14.13,14.0,14.09,1300426.0,14.12,14.13,14.0,14.09,1300426.0
2022-07-08 12:00:00,14.1,14.1,13.95,13.96,1024675.0,14.1,14.1,13.95,13.96,1024675.0
2022-07-08 12:30:00,13.96,13.97,13.85,13.87,1249283.0,13.96,13.97,13.85,13.87,1249283.0
2022-07-08 13:00:00,13.87,13.97,13.83,13.96,1604323.0,13.87,13.97,13.83,13.96,1604323.0
2022-07-08 13:30:00,13.95,14.02,13.93,13.95,1021541.0,13.95,14.02,13.93,13.95,1021541.0
2022-07-08 14:00:00,13.95,13.99,13.93,13.99,526892.0,13.95,13.99,13.93,13.99,526892.0
2022-07-08 14:30:00,13.99,14.05,13.97,14.04,803500.0,13.99,14.05,13.97,14.04,803500.0
2022-07-08 15:00:00,14.04,14.1,13.98,13.99,1262860.0,14.04,14.1,13.98,13.99,1262860.0
2022-07-08 15:30:00,13.99,14.0,13.92,13.96,3168922.0,13.99,14.0,13.92,13.96,3168922.0
2022-07-11 09:30:00,13.82,13.97,13.46,13.64,4588798.0,13.82,13.97,13.46,13.64,4588798.0
2022-07-11 10:00:00,13.63,13.71,13.51,13.53,2862402.0,13.63,13.71,13.51,13.53,2862402.0
2022-07-11 10:30:00,13.53,13.58,13.36,13.37,2539393.0,13.53,13.58,13.36,13.37,2539393.0
2022-07-11 11:00:00,13.36,13.44,13.34,13.39,1855110.0,13.36,13.44,13.34,13.39,1855110.0
2022-07-11 11:30:00,13.4,13.42,13.33,13.34,1203589.0,13.4,13.42,13.33,13.34,1203589.0
2022-07-11 12:00:00,13.34,13.41,13.31,13.36,1212628.0,13.34,13.41,13.31,13.36,1212628.0
2022-07-11 12:30:00,13.36,13.4,13.33,13.4,691794.0,13.36,13.4,13.33,13.4,691794.0
2022-07-11 13:00:00,13.4,13.45,13.38,13.44,877051.0,13.4,13.45,13.38,13.44,877051.0
2022-07-11 13:30:00,13.44,13.48,13.4,13.41,910913.0,13.44,13.48,13.4,13.41,910913.0
2022-07-11 14:00:00,13.4,13.43,13.36,13.4,1106741.0,13.4,13.43,13.36,13.4,1106741.0
2022-07-11 14:30:00,13.4,13.44,13.36,13.38,923130.0,13.4,13.44,13.36,13.38,923130.0
2022-07-11 15:00:00,13.39,13.47,13.36,13.46,1292868.0,13.39,13.47,13.36,13.46,1292868.0
2022-07-11 15:30:00,13.46,13.49,13.43,13.44,2466414.0,13.46,13.49,13.43,13.44,2466414.0
2022-07-12 09:30:00,13.64,14.42,13.56,14.3,11391005.0,13.64,14.42,13.56,14.3,11391005.0
2022-07-12 10:00:00,14.29,14.67,14.23,14.6,10127511.0,14.29,14.67,14.23,14.6,10127511.0
2022-07-12 10:30:00,14.61,14.77,14.5,14.77,7214714.0,14.61,14.77,14.5,14.77,7214714.0
2022-07-12 11:00:00,14.76,14.9,14.73,14.78,6499242.0,14.76,14.9,14.73,14.78,6499242.0
2022-07-12 11:30:00,14.78,14.94,14.77,14.82,5563317.0,14.78,14.94,14.77,14.82,5563317.0
2022-07-12 12:00:00,14.82,14.98,14.76,14.97,3701995.0,14.82,14.98,14.76,14.97,3701995.0
2022-07-12 12:30:00,14.97,15.04,14.9,14.98,4258174.0,14.97,15.04,14.9,14.98,4258174.0
2022-07-12 13:00:00,14.98,15.01,14.78,14.82,3729231.0,14.98,15.01,14.78,14.82,3729231.0
2022-07-12 13:30:00,14.82,14.94,14.79,14.92,2470763.0,14.82,14.94,14.79,14.92,2470763.0
2022-07-12 14:00:00,14.93,14.94,14.85,14.93,1853879.0,14.93,14.94,14.85,14.93,1853879.0
2022-07-12 14:30:00,14.93,14.94,14.76,14.79,2406785.0,14.93,14.94,14.76,14.79,2406785.0
2022-07-12 15:00:00,14.78,14.79,14.69,14.7,3731063.0,14.78,14.79,14.69,14.7,3731063.0
2022-07-12 15:30:00,14.71,14.82,14.68,14.77,5008950.0,14.71,14.82,14.68,14.77,5008950.0
2022-07-13 09:30:00,14.04,14.44,13.7,14.17,9552274.0,14.04,14.44,13.7,14.17,9552274.0
2022-07-13 10:00:00,14.18,14.28,13.97,14.0,4090021.0,14.18,14.28,13.97,14.0,4090021.0
2022-07-13 10:30:00,14.0,14.19,13.99,14.16,4744351.0,14.0,14.19,13.99,14.16,4744351.0
2022-07-13 11:00:00,14.17,14.2,13.99,13.99,2841762.0,14.17,14.2,13.99,13.99,2841762.0
2022-07-13 11:30:00,14.0,14.1,13.95,14.09,3412176.0,14.0,14.1,13.95,14.09,3412176.0
2022-07-13 12:00:00,14.09,14.19,14.06,14.14,2260385.0,14.09,14.19,14.06,14.14,2260385.0
2022-07-13 12:30:00,14.14,14.22,14.1,14.21,1058231.0,14.14,14.22,14.1,14.21,1058231.0
2022-07-13 13:00:00,14.21,14.3,14.17,14.25,1855417.0,14.21,14.3,14.17,14.25,1855417.0
2022-07-13 13:30:00,14.25,14.36,14.21,14.34,1672295.0,14.25,14.36,14.21,14.34,1672295.0
2022-07-13 14:00:00,14.35,14.38,14.2,14.38,1915482.0,14.35,14.38,14.2,14.38,1915482.0
2022-07-13 14:30:00,14.38,14.42,14.32,14.41,1400214.0,14.38,14.42,14.32,14.41,1400214.0
2022-07-13 15:00:00,14.42,14.42,14.33,14.36,1518978.0,14.42,14.42,14.33,14.36,1518978.0
2022-07-13 15:30:00,14.36,14.37,14.31,14.32,3910461.0,14.36,14.37,14.31,14.32,3910461.0
2022-07-14 09:30:00,14.17,14.87,14.04,14.65,9153760.0,14.17,14.87,14.04,14.65,9153760.0
2022-07-14 10:00:00,14.64,14.68,14.26,14.44,4862557.0,14.64,14.68,14.26,14.44,4862557.0
2022-07-14 10:30:00,14.44,14.49,14.19,14.23,3656115.0,14.44,14.49,14.19,14.23,3656115.0
2022-07-14 11:00:00,14.24,14.34,14.17,14.31,2861137.0,14.24,14.34,14.17,14.31,2861137.0
2022-07-14 11:30:00,14.31,14.4,14.2,14.38,2206932.0,14.31,14.4,14.2,14.38,2206932.0
2022-07-14 12:00:00,14.38,14.38,14.21,14.22,1821116.0,14.38,14.38,14.21,14.22,1821116.0
2022-07-14 12:30:00,14.22,14.25,14.12,14.19,1572426.0,14.22,14.25,14.12,14.19,1572426.0
2022-07-14 13:00:00,14.19,14.27,14.15,14.23,1310658.0,14.19,14.27,14.15,14.23,1310658.0
2022-07-14 13:30:00,14.23,14.3,14.18,14.29,1432140.0,14.23,14.3,14.18,14.29,1432140.0
2022-07-14 14:00:00,14.28,14.38,14.26,14.38,1362154.0,14.28,14.38,14.26,14.38,1362154.0
2022-07-14 14:30:00,14.38,14.4,14.27,14.29,1263802.0,14.38,14.4,14.27,14.29,1263802.0
2022-07-14 15:00:00,14.29,14.33,14.23,14.28,1394527.0,14.29,14.33,14.23,14.28,1394527.0
2022-07-14 15:30:00,14.29,14.3,14.2,14.25,2933969.0,14.29,14.3,14.2,14.25,2933969.0
2022-07-15 09:30:00,14.49,14.56,14.05,14.09,5963821.0,14.49,14.56,14.05,14.09,5963821.0
2022-07-15 10:00:00,14.09,14.37,14.05,14.35,3755189.0,14.09,14.37,14.05,14.35,3755189.0
2022-07-15 10:30:00,14.36,14.38,14.26,14.34,2557981.0,14.36,14.38,14.26,14.34,2557981.0
2022-07-15 11:00:00,14.35,14.43,14.32,14.36,2137057.0,14.35,14.43,14.32,14.36,2137057.0
2022-07-15 11:30:00,14.35,14.4,14.29,14.37,1231089.0,14.35,14.4,14.29,14.37,1231089.0
2022-07-15 12:00:00,14.37,14.43,14.32,14.37,1392834.0,14.37,14.43,14.32,14.37,1392834.0
2022-07-15 12:30:00,14.37,14.38,14.29,14.32,1251311.0,14.37,14.38,14.29,14.32,1251311.0
2022-07-15 13:00:00,14.33,14.4,14.32,14.4,1091909.0,14.33,14.4,14.32,14.4,1091909.0
2022-07-15 13:30:00,14.4,14.43,14.36,14.43,1320485.0,14.4,14.43,14.36,14.43,1320485.0
2022-07-15 14:00:00,14.43,14.49,14.41,14.47,1030678.0,14.43,14.49,14.41,14.47,1030678.0
2022-07-15 14:30:00,14.48,14.5,14.44,14.46,927054.0,14.48,14.5,14.44,14.46,927054.0
2022-07-15 15:00:00,14.47,14.52,14.45,14.5,1116566.0,14.47,14.52,14.45,14.5,1116566.0
2022-07-15 15:30:00,14.51,14.52,14.47,14.47,3291528.0,14.51,14.52,14.47,14.47,3291528.0
2022-07-18 09:30:00,14.8,15.16,14.79,14.93,6790261.0,14.8,15.16,14.79,14.93,6790261.0
2022-07-18 10:00:00,14.93,14.95,14.75,14.85,3051126.0,14.93,14.95,14.75,14.85,3051126.0
2022-07-18 10:30:00,14.85,14.94,14.79,14.89,2665336.0,14.85,14.94,14.79,14.89,2665336.0
2022-07-18 11:00:00,14.9,14.93,14.82,14.83,1488035.0,14.9,14.93,14.82,14.83,1488035.0
2022-07-18 11:30:00,14.83,14.99,14.8,14.98,1447148.0,14.83,14.99,14.8,14.98,1447148.0
2022-07-18 12:00:00,14.98,14.99,14.9,14.99,1406902.0,14.98,14.99,14.9,14.99,1406902.0
2022-07-18 12:30:00,14.99,14.99,14.84,14.84,1390767.0,14.99,14.99,14.84,14.84,1390767.0
2022-07-18 13:00:00,14.84,14.88,14.77,14.82,1614192.0,14.84,14.88,14.77,14.82,1614192.0
2022-07-18 13:30:00,14.82,14.83,14.64,14.65,1651150.0,14.82,14.83,14.64,14.65,1651150.0
2022-07-18 14:00:00,14.64,14.7,14.62,14.62,1179070.0,14.64,14.7,14.62,14.62,1179070.0
2022-07-18 14:30:00,14.63,14.66,14.57,14.6,1183844.0,14.63,14.66,14.57,14.6,1183844.0
2022-07-18 15:00:00,14.6,14.72,14.58,14.66,1578878.0,14.6,14.72,14.58,14.66,1578878.0
2022-07-18 15:30:00,14.67,14.67,14.52,14.55,3138474.0,14.67,14.67,14.52,14.55,3138474.0
2022-07-19 09:30:00,14.88,15.27,14.87,15.05,6692931.0,14.88,15.27,14.87,15.05,6692931.0
2022-07-19 10:00:00,15.04,15.14,14.95,15.13,2575033.0,15.04,15.14,14.95,15.13,2575033.0
2022-07-19 10:30:00,15.13,15.23,15.1,15.12,2886074.0,15.13,15.23,15.1,15.12,2886074.0
2022-07-19 11:00:00,15.13,15.14,15.03,15.08,1529056.0,15.13,15.14,15.03,15.08,1529056.0
2022-07-19 11:30:00,15.08,15.13,15.07,15.12,1066200.0,15.08,15.13,15.07,15.12,1066200.0
2022-07-19 12:00:00,15.12,15.13,14.98,15.0,1133073.0,15.12,15.13,14.98,15.0,1133073.0
2022-07-19 12:30:00,14.99,15.09,14.98,15.08,1047480.0,14.99,15.09,14.98,15.08,1047480.0
2022-07-19 13:00:00,15.08,15.09,14.93,15.0,1358502.0,15.08,15.09,14.93,15.0,1358502.0
2022-07-19 13:30:00,14.99,15.05,14.98,15.03,872371.0,14.99,15.05,14.98,15.03,872371.0
2022-07-19 14:00:00,15.03,15.14,15.02,15.09,1300600.0,15.03,15.14,15.02,15.09,1300600.0
2022-07-19 14:30:00,15.09,15.16,15.08,15.12,1219604.0,15.09,15.16,15.08,15.12,1219604.0
2022-07-19 15:00:00,15.12,15.15,15.09,15.15,999944.0,15.12,15.15,15.09,15.15,999944.0
2022-07-19 15:30:00,15.14,15.18,15.08,15.16,3351913.0,15.14,15.18,15.08,15.16,3351913.0
2022-07-20 09:30:00,15.14,15.18,14.9,14.96,4802811.0,15.14,15.18,14.9,14.96,4802811.0
2022-07-20 10:00:00,14.96,15.31,14.95,15.28,3374029.0,14.96,15.31,14.95,15.28,3374029.0
2022-07-20 10:30:00,15.27,15.34,15.22,15.29,2181966.0,15.27,15.34,15.22,15.29,2181966.0
2022-07-20 11:00:00,15.29,15.31,15.17,15.26,2158883.0,15.29,15.31,15.17,15.26,2158883.0
2022-07-20 11:30:00,15.26,15.42,15.24,15.41,2575139.0,15.26,15.42,15.24,15.41,2575139.0
2022-07-20 12:00:00,15.4,15.42,15.27,15.27,1888964.0,15.4,15.42,15.27,15.27,1888964.0
2022-07-20 12:30:00,15.27,15.31,15.15,15.24,1793571.0,15.27,15.31,15.15,15.24,1793571.0
2022-07-20 13:00:00,15.24,15.24,15.08,15.12,2131155.0,15.24,15.24,15.08,15.12,2131155.0
2022-07-20 13:30:00,15.12,15.17,15.05,15.06,1933902.0,15.12,15.17,15.05,15.06,1933902.0
2022-07-20 14:00:00,15.06,15.18,15.03,15.16,1926849.0,15.06,15.18,15.03,15.16,1926849.0
2022-07-20 14:30:00,15.17,15.26,15.14,15.2,2027279.0,15.17,15.26,15.14,15.2,2027279.0
2022-07-20 15:00:00,15.19,15.33,15.19,15.33,1892014.0,15.19,15.33,15.19,15.33,1892014.0
2022-07-20 15:30:00,15.33,15.33,15.2,15.21,4984789.0,15.33,15.33,15.2,15.21,4984789.0
2022-07-21 09:30:00,14.67,14.69,14.05,14.23,13306310.0,14.67,14.69,14.05,14.23,13306310.0
2022-07-21 10:00:00,14.23,14.32,13.85,13.91,9253366.0,14.23,14.32,13.85,13.91,9253366.0
2022-07-21 10:30:00,13.9,13.99,13.81,13.97,5219207.0,13.9,13.99,13.81,13.97,5219207.0
2022-07-21 11:00:00,13.97,14.09,13.95,13.99,4515077.0,13.97,14.09,13.95,13.99,4515077.0
2022-07-21 11:30:00,13.99,14.09,13.88,13.93,3490036.0,13.99,14.09,13.88,13.93,3490036.0
2022-07-21 12:00:00,13.94,14.04,13.92,14.04,2836576.0,13.94,14.04,13.92,14.04,2836576.0
2022-07-21 12:30:00,14.04,14.07,13.98,14.02,2102051.0,14.04,14.07,13.98,14.02,2102051.0
2022-07-21 13:00:00,14.02,14.02,13.94,13.98,1738775.0,14.02,14.02,13.94,13.98,1738775.0
2022-07-21 13:30:00,13.97,13.98,13.87,13.9,2225832.0,13.97,13.98,13.87,13.9,2225832.0
2022-07-21 14:00:00,13.91,13.93,13.88,13.93,1555115.0,13.91,13.93,13.88,13.93,1555115.0
2022-07-21 14:30:00,13.93,13.94,13.86,13.93,2254221.0,13.93,13.94,13.86,13.93,2254221.0
2022-07-21 15:00:00,13.93,14.0,13.91,14.0,2665229.0,13.93,14.0,13.91,14.0,2665229.0
2022-07-21 15:30:00,14.0,14.11,13.97,14.11,6347488.0,14.0,14.11,13.97,14.11,6347488.0
2022-07-22 09:30:00,14.11,14.28,14.04,14.06,7083376.0,14.11,14.28,14.04,14.06,7083376.0
2022-07-22 10:00:00,14.06,14.12,13.94,14.12,3438404.0,14.06,14.12,13.94,14.12,3438404.0
2022-07-22 10:30:00,14.12,14.18,14.08,14.12,1998131.0,14.12,14.18,14.08,14.12,1998131.0
2022-07-22 11:00:00,14.12,14.19,14.03,14.1,2194213.0,14.12,14.19,14.03,14.1,2194213.0
2022-07-22 11:30:00,14.09,14.11,13.95,13.96,2155341.0,14.09,14.11,13.95,13.96,2155341.0
2022-07-22 12:00:00,13.96,13.98,13.83,13.87,1695679.0,13.96,13.98,13.83,13.87,1695679.0
2022-07-22 12:30:00,13.87,13.93,13.82,13.83,1306224.0,13.87,13.93,13.82,13.83,1306224.0
2022-07-22 13:00:00,13.82,13.83,13.66,13.73,2785137.0,13.82,13.83,13.66,13.73,2785137.0
2022-07-22 13:30:00,13.73,13.81,13.71,13.76,1789312.0,13.73,13.81,13.71,13.76,1789312.0
2022-07-22 14:00:00,13.75,13.76,13.64,13.64,1682705.0,13.75,13.76,13.64,13.64,1682705.0
2022-07-22 14:30:00,13.65,13.73,13.63,13.71,1803756.0,13.65,13.73,13.63,13.71,1803756.0
2022-07-22 15:00:00,13.71,13.77,13.7,13.77,1503819.0,13.71,13.77,13.7,13.77,1503819.0
2022-07-22 15:30:00,13.77,13.77,13.65,13.69,4705268.0,13.77,13.77,13.65,13.69,4705268.0
2022-07-25 09:30:00,13.64,13.8,13.3,13.57,5815333.0,13.64,13.8,13.3,13.57,5815333.0
2022-07-25 10:00:00,13.57,13.62,13.39,13.45,2172798.0,13.57,13.62,13.39,13.45,2172798.0
2022-07-25 10:30:00,13.45,13.52,13.39,13.41,2314733.0,13.45,13.52,13.39,13.41,2314733.0
2022-07-25 11:00:00,13.41,13.5,13.37,13.5,1639467.0,13.41,13.5,13.37,13.5,1639467.0
2022-07-25 11:30:00,13.5,13.65,13.48,13.63,2323729.0,13.5,13.65,13.48,13.63,2323729.0
2022-07-25 12:00:00,13.63,13.63,13.51,13.57,1027863.0,13.63,13.63,13.51,13.57,1027863.0
2022-07-25 12:30:00,13.57,13.7,13.56,13.65,976887.0,13.57,13.7,13.56,13.65,976887.0
2022-07-25 13:00:00,13.65,13.73,13.64,13.65,1230866.0,13.65,13.73,13.64,13.65,1230866.0
2022-07-25 13:30:00,13.66,13.69,13.57,13.57,855550.0,13.66,13.69,13.57,13.57,855550.0
2022-07-25 14:00:00,13.57,13.68,13.56,13.65,968414.0,13.57,13.68,13.56,13.65,968414.0
2022-07-25 14:30:00,13.66,13.72,13.64,13.66,936817.0,13.66,13.72,13.64,13.66,936817.0
2022-07-25 15:00:00,13.66,13.71,13.63,13.69,1091220.0,13.66,13.71,13.63,13.69,1091220.0
2022-07-25 15:30:00,13.69,13.76,13.67,13.74,3787348.0,13.69,13.76,13.67,13.74,3787348.0
2022-07-26 09:30:00,13.53,13.56,13.35,13.46,3256008.0,13.53,13.56,13.35,13.46,3256008.0
2022-07-26 10:00:00,13.45,13.51,13.39,13.46,1612636.0,13.45,13.51,13.39,13.46,1612636.0
2022-07-26 10:30:00,13.47,13.6,13.45,13.6,1744802.0,13.47,13.6,13.45,13.6,1744802.0
2022-07-26 11:00:00,13.6,13.65,13.51,13.51,1729997.0,13.6,13.65,13.51,13.51,1729997.0
2022-07-26 11:30:00,13.51,13.52,13.44,13.49,1641563.0,13.51,13.52,13.44,13.49,1641563.0
2022-07-26 12:00:00,13.49,13.59,13.48,13.57,1501901.0,13.49,13.59,13.48,13.57,1501901.0
2022-07-26 12:30:00,13.57,13.61,13.54,13.61,1006661.0,13.57,13.61,13.54,13.61,1006661.0
2022-07-26 13:00:00,13.61,13.63,13.56,13.61,769816.0,13.61,13.63,13.56,13.61,769816.0
2022-07-26 13:30:00,13.61,13.61,13.54,13.56,873129.0,13.61,13.61,13.54,13.56,873129.0
2022-07-26 14:00:00,13.57,13.63,13.5,13.51,1059816.0,13.57,13.63,13.5,13.51,1059816.0
2022-07-26 14:30:00,13.5,13.51,13.44,13.47,1251927.0,13.5,13.51,13.44,13.47,1251927.0
2022-07-26 15:00:00,13.48,13.48,13.41,13.44,1352300.0,13.48,13.48,13.41,13.44,1352300.0
2022-07-26 15:30:00,13.44,13.46,13.39,13.43,2933713.0,13.44,13.46,13.39,13.43,2933713.0
2022-07-27 09:30:00,13.71,13.84,13.45,13.5,4558787.0,13.71,13.84,13.45,13.5,4558787.0
2022-07-27 10:00:00,13.51,13.52,13.35,13.42,3252197.0,13.51,13.52,13.35,13.42,3252197.0
2022-07-27 10:30:00,13.42,13.47,13.4,13.46,1645779.0,13.42,13.47,13.4,13.46,1645779.0
2022-07-27 11:00:00,13.46,13.47,13.38,13.45,1261894.0,13.46,13.47,13.38,13.45,1261894.0
2022-07-27 11:30:00,13.45,13.54,13.44,13.53,1405934.0,13.45,13.54,13.44,13.53,1405934.0
2022-07-27 12:00:00,13.53,13.69,13.51,13.68,3774458.0,13.53,13.69,13.51,13.68,3774458.0
2022-07-27 12:30:00,13.68,13.71,13.61,13.62,1555700.0,13.68,13.71,13.61,13.62,1555700.0
2022-07-27 13:00:00,13.63,13.72,13.58,13.71,2287984.0,13.63,13.72,13.58,13.71,2287984.0
2022-07-27 13:30:00,13.71,13.75,13.65,13.73,1086737.0,13.71,13.75,13.65,13.73,1086737.0
2022-07-27 14:00:00,13.73,13.83,13.65,13.82,2311962.0,13.73,13.83,13.65,13.82,2311962.0
2022-07-27 14:30:00,13.82,13.97,13.75,13.88,3265402.0,13.82,13.97,13.75,13.88,3265402.0
2022-07-27 15:00:00,13.89,14.0,13.83,14.0,2289357.0,13.89,14.0,13.83,14.0,2289357.0
2022-07-27 15:30:00,14.0,14.03,13.95,13.96,4573944.0,14.0,14.03,13.95,13.96,4573944.0
2022-07-28 09:30:00,13.69,14.04,13.54,13.54,5214266.0,13.69,14.04,13.54,13.54,5214266.0
2022-07-28 10:00:00,13.55,13.6,13.35,13.36,4131297.0,13.55,13.6,13.35,13.36,4131297.0
2022-07-28 10:30:00,13.36,13.45,13.29,13.44,3476233.0,13.36,13.45,13.29,13.44,3476233.0
2022-07-28 11:00:00,13.43,13.48,13.4,13.48,2017102.0,13.43,13.48,13.4,13.48,2017102.0
2022-07-28 11:30:00,13.48,13.55,13.45,13.51,2044937.0,13.48,13.55,13.45,13.51,2044937.0
2022-07-28 12:00:00,13.51,13.58,13.48,13.58,1681984.0,13.51,13.58,13.48,13.58,1681984.0
2022-07-28 12:30:00,13.58,13.61,13.5,13.55,1934667.0,13.58,13.61,13.5,13.55,1934667.0
2022-07-28 13:00:00,13.54,13.63,13.5,13.63,1502730.0,13.54,13.63,13.5,13.63,1502730.0
2022-07-28 13:30:00,13.62,13.66,13.56,13.58,1810744.0,13.62,13.66,13.56,13.58,1810744.0
2022-07-28 14:00:00,13.57,13.59,13.51,13.53,1701684.0,13.57,13.59,13.51,13.53,1701684.0
2022-07-28 14:30:00,13.53,13.64,13.52,13.63,1162730.0,13.53,13.64,13.52,13.63,1162730.0
2022-07-28 15:00:00,13.63,13.71,13.62,13.71,1932552.0,13.63,13.71,13.62,13.71,1932552.0
2022-07-28 15:30:00,13.71,13.77,13.68,13.76,3689706.0,13.71,13.77,13.68,13.76,3689706.0
2022-07-29 09:30:00,13.61,13.72,13.49,13.68,3589426.0,13.61,13.72,13.49,13.68,3589426.0
2022-07-29 10:00:00,13.68,13.85,13.67,13.82,2554721.0,13.68,13.85,13.67,13.82,2554721.0
2022-07-29 10:30:00,13.82,13.92,13.76,13.82,2049217.0,13.82,13.92,13.76,13.82,2049217.0
2022-07-29 11:00:00,13.82,13.86,13.68,13.68,1703014.0,13.82,13.86,13.68,13.68,1703014.0
2022-07-29 11:30:00,13.69,13.72,13.65,13.66,1072404.0,13.69,13.72,13.65,13.66,1072404.0
2022-07-29 12:00:00,13.67,13.68,13.62,13.66,798470.0,13.67,13.68,13.62,13.66,798470.0
2022-07-29 12:30:00,13.65,13.74,13.64,13.72,1070392.0,13.65,13.74,13.64,13.72,1070392.0
2022-07-29 13:00:00,13.73,13.74,13.69,13.69,779223.0,13.73,13.74,13.69,13.69,779223.0
2022-07-29 13:30:00,13.69,13.78,13.69,13.75,982547.0,13.69,13.78,13.69,13.75,982547.0
2022-07-29 14:00:00,13.75,13.85,13.74,13.84,1401810.0,13.75,13.85,13.74,13.84,1401810.0
2022-07-29 14:30:00,13.84,13.86,13.8,13.81,1237978.0,13.84,13.86,13.8,13.81,1237978.0
2022-07-29 15:00:00,13.8,13.82,13.78,13.81,1160966.0,13.8,13.82,13.78,13.81,1160966.0
2022-07-29 15:30:00,13.82,13.82,13.69,13.71,3706154.0,13.82,13.82,13.69,13.71,3706154.0
2022-08-01 09:30:00,13.7,13.84,13.51,13.82,4034268.0,13.7,13.84,13.51,13.82,4034268.0
2022-08-01 10:00:00,13.82,14.1,13.8,13.92,4990640.0,13.82,14.1,13.8,13.92,4990640.0
2022-08-01 10:30:00,13.93,14.08,13.9,14.04,1967071.0,13.93,14.08,13.9,14.04,1967071.0
2022-08-01 11:00:00,14.04,14.1,13.98,14.03,1766810.0,14.04,14.1,13.98,14.03,1766810.0
2022-08-01 11:30:00,14.04,14.09,13.99,14.06,1239114.0,14.04,14.09,13.99,14.06,1239114.0
2022-08-01 12:00:00,14.06,14.07,13.98,14.04,1108763.0,14.06,14.07,13.98,14.04,1108763.0
2022-08-01 12:30:00,14.04,14.14,14.02,14.09,1614025.0,14.04,14.14,14.02,14.09,1614025.0
2022-08-01 13:00:00,14.08,14.09,13.96,13.97,1575980.0,14.08,14.09,13.96,13.97,1575980.0
2022-08-01 13:30:00,13.96,14.0,13.92,14.0,1227927.0,13.96,14.0,13.92,14.0,1227927.0
2022-08-01 14:00:00,13.99,14.17,13.98,14.13,2264908.0,13.99,14.17,13.98,14.13,2264908.0
2022-08-01 14:30:00,14.14,14.22,14.1,14.2,1541166.0,14.14,14.22,14.1,14.2,1541166.0
2022-08-01 15:00:00,14.2,14.24,14.16,14.19,1923505.0,14.2,14.24,14.16,14.19,1923505.0
2022-08-01 15:30:00,14.18,14.32,14.17,14.27,4182554.0,14.18,14.32,14.17,14.27,4182554.0
2022-08-02 09:30:00,14.05,14.27,13.89,14.04,4994080.0,14.05,14.27,13.89,14.04,4994080.0
2022-08-02 10:00:00,14.04,14.14,14.0,14.11,3756014.0,14.04,14.14,14.0,14.11,3756014.0
2022-08-02 10:30:00,14.11,14.21,14.04,14.1,1589050.0,14.11,14.21,14.04,14.1,1589050.0
2022-08-02 11:00:00,14.1,14.24,14.07,14.21,1813968.0,14.1,14.24,14.07,14.21,1813968.0
2022-08-02 11:30:00,14.21,14.26,14.16,14.21,1272226.0,14.21,14.26,14.16,14.21,1272226.0
2022-08-02 12:00:00,14.22,14.38,14.21,14.37,1702322.0,14.22,14.38,14.21,14.37,1702322.0
2022-08-02 12:30:00,14.38,14.4,14.32,14.35,1424492.0,14.38,14.4,14.32,14.35,1424492.0
2022-08-02 13:00:00,14.34,14.35,14.2,14.22,1149407.0,14.34,14.35,14.2,14.22,1149407.0
2022-08-02 13:30:00,14.21,14.22,14.09,14.13,1731676.0,14.21,14.22,14.09,14.13,1731676.0
2022-08-02 14:00:00,14.13,14.2,14.1,14.18,998921.0,14.13,14.2,14.1,14.18,998921.0
2022-08-02 14:30:00,14.17,14.19,14.1,14.11,965844.0,14.17,14.19,14.1,14.11,965844.0
2022-08-02 15:00:00,14.1,14.18,14.1,14.16,1145400.0,14.1,14.18,14.1,14.16,1145400.0
2022-08-02 15:30:00,14.16,14.17,14.06,14.07,2299048.0,14.16,14.17,14.06,14.07,2299048.0
2022-08-03 09:30:00,14.22,14.33,14.15,14.32,3944367.0,14.22,14.33,14.15,14.32,3944367.0
2022-08-03 10:00:00,14.32,14.43,14.27,14.41,2256680.0,14.32,14.43,14.27,14.41,2256680.0
2022-08-03 10:30:00,14.41,14.45,14.28,14.28,1346633.0,14.41,14.45,14.28,14.28,1346633.0
2022-08-03 11:00:00,14.29,14.39,14.27,14.37,1364625.0,14.29,14.39,14.27,14.37,1364625.0
2022-08-03 11:30:00,14.37,14.46,14.33,14.45,1291144.0,14.37,14.46,14.33,14.45,1291144.0
2022-08-03 12:00:00,14.45,14.45,14.34,14.36,1198460.0,14.45,14.45,14.34,14.36,1198460.0
2022-08-03 12:30:00,14.37,14.5,14.35,14.49,1674966.0,14.37,14.5,14.35,14.49,1674966.0
2022-08-03 13:00:00,14.49,14.52,14.46,14.52,1435410.0,14.49,14.52,14.46,14.52,1435410.0
2022-08-03 13:30:00,14.52,14.56,14.5,14.54,1366687.0,14.52,14.56,14.5,14.54,1366687.0
2022-08-03 14:00:00,14.54,14.66,14.52,14.65,2316327.0,14.54,14.66,14.52,14.65,2316327.0
2022-08-03 14:30:00,14.65,14.66,14.57,14.58,2552878.0,14.65,14.66,14.57,14.58,2552878.0
2022-08-03 15:00:00,14.58,14.61,14.56,14.6,1466941.0,14.58,14.61,14.56,14.6,1466941.0
2022-08-03 15:30:00,14.6,14.7,14.59,14.63,3223291.0,14.6,14.7,14.59,14.63,3223291.0
2022-08-04 09:30:00,14.54,14.97,14.51,14.66,5107908.0,14.54,14.97,14.51,14.66,5107908.0
2022-08-04 10:00:00,14.67,14.7,14.61,14.63,2292271.0,14.67,14.7,14.61,14.63,2292271.0
2022-08-04 10:30:00,14.63,14.66,14.51,14.62,2944795.0,14.63,14.66,14.51,14.62,2944795.0
2022-08-04 11:00:00,14.62,14.85,14.62,14.69,2619062.0,14.62,14.85,14.62,14.69,2619062.0
2022-08-04 11:30:00,14.69,14.8,14.62,14.79,1460189.0,14.69,14.8,14.62,14.79,1460189.0
2022-08-04 12:00:00,14.79,14.87,14.78,14.85,1588969.0,14.79,14.87,14.78,14.85,1588969.0
2022-08-04 12:30:00,14.85,14.85,14.74,14.8,869540.0,14.85,14.85,14.74,14.8,869540.0
2022-08-04 13:00:00,14.8,14.86,14.79,14.85,907213.0,14.8,14.86,14.79,14.85,907213.0
2022-08-04 13:30:00,14.84,14.87,14.82,14.87,941353.0,14.84,14.87,14.82,14.87,941353.0
2022-08-04 14:00:00,14.87,14.87,14.8,14.84,1007417.0,14.87,14.87,14.8,14.84,1007417.0
2022-08-04 14:30:00,14.85,14.86,14.8,14.84,871526.0,14.85,14.86,14.8,14.84,871526.0
2022-08-04 15:00:00,14.84,14.87,14.81,14.86,1022893.0,14.84,14.87,14.81,14.86,1022893.0
2022-08-04 15:30:00,14.86,14.87,14.8,14.86,2579311.0,14.86,14.87,14.8,14.86,2579311.0
2022-08-05 09:30:00,14.62,14.91,14.61,14.91,2831641.0,14.62,14.91,14.61,14.91,2831641.0
2022-08-05 10:00:00,14.9,14.98,14.84,14.89,2081721.0,14.9,14.98,14.84,14.89,2081721.0
2022-08-05 10:30:00,14.89,14.89,14.78,14.79,1719199.0,14.89,14.89,14.78,14.79,1719199.0
2022-08-05 11:00:00,14.79,14.8,14.66,14.67,1795458.0,14.79,14.8,14.66,14.67,1795458.0
2022-08-05 11:30:00,14.67,14.8,14.66,14.75,1293307.0,14.67,14.8,14.66,14.75,1293307.0
2022-08-05 12:00:00,14.75,14.84,14.75,14.79,1002330.0,14.75,14.84,14.75,14.79,1002330.0
2022-08-05 12:30:00,14.79,14.85,14.75,14.84,927804.0,14.79,14.85,14.75,14.84,927804.0
2022-08-05 13:00:00,14.84,14.88,14.81,14.84,904342.0,14.84,14.88,14.81,14.84,904342.0
2022-08-05 13:30:00,14.84,14.88,14.77,14.79,651698.0,14.84,14.88,14.77,14.79,651698.0
2022-08-05 14:00:00,14.79,14.82,14.75,14.76,659481.0,14.79,14.82,14.75,14.76,659481.0
2022-08-05 14:30:00,14.75,14.78,14.73,14.76,580741.0,14.75,14.78,14.73,14.76,580741.0
2022-08-05 15:00:00,14.76,14.77,14.71,14.76,667643.0,14.76,14.77,14.71,14.76,667643.0
2022-08-05 15:30:00,14.76,14.78,14.72,14.74,1947185.0,14.76,14.78,14.72,14.74,1947185.0
2022-08-08 09:30:00,14.87,15.21,14.87,15.19,3749201.0,14.87,15.21,14.87,15.19,3749201.0
2022-08-08 10:00:00,15.18,15.28,15.17,15.2,2548408.0,15.18,15.28,15.17,15.2,2548408.0
2022-08-08 10:30:00,15.21,15.24,15.16,15.18,2279171.0,15.21,15.24,15.16,15.18,2279171.0
2022-08-08 11:00:00,15.17,15.2,15.01,15.02,1425644.0,15.17,15.2,15.01,15.02,1425644.0
2022-08-08 11:30:00,15.02,15.03,14.85,14.96,1946357.0,15.02,15.03,14.85,14.96,1946357.0
2022-08-08 12:00:00,14.96,14.98,14.83,14.86,1287969.0,14.96,14.98,14.83,14.86,1287969.0
2022-08-08 12:30:00,14.86,14.95,14.82,14.94,1165672.0,14.86,14.95,14.82,14.94,1165672.0
2022-08-08 13:00:00,14.93,15.0,14.91,14.96,783927.0,14.93,15.0,14.91,14.96,783927.0
2022-08-08 13:30:00,14.95,15.07,14.94,15.04,1079148.0,14.95,15.07,14.94,15.04,1079148.0
2022-08-08 14:00:00,15.04,15.07,14.99,15.02,1009485.0,15.04,15.07,14.99,15.02,1009485.0
2022-08-08 14:30:00,15.03,15.03,14.97,15.01,840933.0,15.03,15.03,14.97,15.01,840933.0
2022-08-08 15:00:00,15.01,15.06,14.94,15.04,1135918.0,15.01,15.06,14.94,15.04,1135918.0
2022-08-08 15:30:00,15.04,15.07,15.01,15.02,2264408.0,15.04,15.07,15.01,15.02,2264408.0
2022-08-09 09:30:00,14.87,14.88,14.6,14.63,4200842.0,14.87,14.88,14.6,14.63,4200842.0
2022-08-09 10:00:00,14.63,14.63,14.48,14.54,1989951.0,14.63,14.63,14.48,14.54,1989951.0
2022-08-09 10:30:00,14.54,14.58,14.42,14.46,2125047.0,14.54,14.58,14.42,14.46,2125047.0
2022-08-09 11:00:00,14.47,14.47,14.39,14.43,2568700.0,14.47,14.47,14.39,14.43,2568700.0
2022-08-09 11:30:00,14.42,14.47,14.38,14.4,1652078.0,14.42,14.47,14.38,14.4,1652078.0
2022-08-09 12:00:00,14.4,14.45,14.38,14.42,947702.0,14.4,14.45,14.38,14.42,947702.0
2022-08-09 12:30:00,14.42,14.48,14.41,14.48,1346925.0,14.42,14.48,14.41,14.48,1346925.0
2022-08-09 13:00:00,14.48,14.49,14.42,14.47,560676.0,14.48,14.49,14.42,14.47,560676.0
2022-08-09 13:30:00,14.47,14.52,14.41,14.51,698791.0,14.47,14.52,14.41,14.51,698791.0
2022-08-09 14:00:00,14.52,14.54,14.47,14.51,854639.0,14.52,14.54,14.47,14.51,854639.0
2022-08-09 14:30:00,14.51,14.55,14.49,14.54,1027883.0,14.51,14.55,14.49,14.54,1027883.0
2022-08-09 15:00:00,14.54,14.55,14.48,14.54,886235.0,14.54,14.55,14.48,14.54,886235.0
2022-08-09 15:30:00,14.54,14.62,14.51,14.62,2451212.0,14.54,14.62,14.51,14.62,2451212.0
2022-08-10 09:30:00,15.11,15.33,15.01,15.09,6275229.0,15.11,15.33,15.01,15.09,6275229.0
2022-08-10 10:00:00,15.08,15.2,14.95,15.08,2763098.0,15.08,15.2,14.95,15.08,2763098.0
2022-08-10 10:30:00,15.08,15.3,15.04,15.29,3444661.0,15.08,15.3,15.04,15.29,3444661.0
2022-08-10 11:00:00,15.29,15.39,15.25,15.31,2823911.0,15.29,15.39,15.25,15.31,2823911.0
2022-08-10 11:30:00,15.31,15.31,15.19,15.29,1803991.0,15.31,15.31,15.19,15.29,1803991.0
2022-08-10 12:00:00,15.29,15.3,15.15,15.19,1381233.0,15.29,15.3,15.15,15.19,1381233.0
2022-08-10 12:30:00,15.2,15.25,15.17,15.25,725991.0,15.2,15.25,15.17,15.25,725991.0
2022-08-10 13:00:00,15.25,15.3,15.22,15.26,843141.0,15.25,15.3,15.22,15.26,843141.0
2022-08-10 13:30:00,15.26,15.35,15.22,15.32,2063932.0,15.26,15.35,15.22,15.32,2063932.0
2022-08-10 14:00:00,15.31,15.34,15.25,15.27,961433.0,15.31,15.34,15.25,15.27,961433.0
2022-08-10 14:30:00,15.27,15.27,15.16,15.16,974353.0,15.27,15.27,15.16,15.16,974353.0
2022-08-10 15:00:00,15.17,15.19,15.12,15.13,805510.0,15.17,15.19,15.12,15.13,805510.0
2022-08-10 15:30:00,15.13,15.15,15.05,15.06,2934064.0,15.13,15.15,15.05,15.06,2934064.0
2022-08-11 09:30:00,15.4,15.46,15.11,15.3,4954428.0,15.4,15.46,15.11,15.3,4954428.0
2022-08-11 10:00:00,15.29,15.45,15.27,15.33,2323879.0,15.29,15.45,15.27,15.33,2323879.0
2022-08-11 10:30:00,15.34,15.42,15.22,15.28,1757916.0,15.34,15.42,15.22,15.28,1757916.0
2022-08-11 11:00:00,15.28,15.28,15.12,15.18,1791609.0,15.28,15.28,15.12,15.18,1791609.0
2022-08-11 11:30:00,15.18,15.18,14.96,14.96,4033433.0,15.18,15.18,14.96,14.96,4033433.0
2022-08-11 12:00:00,14.96,15.04,14.9,14.99,2464751.0,14.96,15.04,14.9,14.99,2464751.0
2022-08-11 12:30:00,14.99,15.04,14.95,15.0,1739913.0,14.99,15.04,14.95,15.0,1739913.0
2022-08-11 13:00:00,14.99,15.01,14.95,15.0,1270083.0,14.99,15.01,14.95,15.0,1270083.0
2022-08-11 13:30:00,15.0,15.06,14.98,15.03,1006842.0,15.0,15.06,14.98,15.03,1006842.0
2022-08-11 14:00:00,15.03,15.09,14.96,15.03,1220383.0,15.03,15.09,14.96,15.03,1220383.0
2022-08-11 14:30:00,15.03,15.03,14.94,14.95,2022953.0,15.03,15.03,14.94,14.95,2022953.0
2022-08-11 15:00:00,14.96,14.99,14.92,14.94,1689385.0,14.96,14.99,14.92,14.94,1689385.0
2022-08-11 15:30:00,14.94,15.01,14.92,15.0,2737330.0,14.94,15.01,14.92,15.0,2737330.0
2022-08-12 09:30:00,15.15,15.29,15.09,15.16,2911532.0,15.15,15.29,15.09,15.16,2911532.0
2022-08-12 10:00:00,15.16,15.17,15.06,15.13,1519480.0,15.16,15.17,15.06,15.13,1519480.0
2022-08-12 10:30:00,15.13,15.15,15.03,15.09,1409632.0,15.13,15.15,15.03,15.09,1409632.0
2022-08-12 11:00:00,15.09,15.17,15.07,15.15,991989.0,15.09,15.17,15.07,15.15,991989.0
2022-08-12 11:30:00,15.15,15.25,15.14,15.2,1400208.0,15.15,15.25,15.14,15.2,1400208.0
2022-08-12 12:00:00,15.21,15.25,15.19,15.2,1070859.0,15.21,15.25,15.19,15.2,1070859.0
2022-08-12 12:30:00,15.21,15.23,15.16,15.18,800132.0,15.21,15.23,15.16,15.18,800132.0
2022-08-12 13:00:00,15.18,15.23,15.17,15.23,868740.0,15.18,15.23,15.17,15.23,868740.0
2022-08-12 13:30:00,15.23,15.26,15.2,15.21,830959.0,15.23,15.26,15.2,15.21,830959.0
2022-08-12 14:00:00,15.21,15.24,15.2,15.23,605777.0,15.21,15.24,15.2,15.23,605777.0
2022-08-12 14:30:00,15.24,15.29,15.22,15.23,1192718.0,15.24,15.29,15.22,15.23,1192718.0
2022-08-12 15:00:00,15.23,15.24,15.19,15.21,976652.0,15.23,15.24,15.19,15.21,976652.0
2022-08-12 15:30:00,15.21,15.26,15.17,15.25,2467294.0,15.21,15.26,15.17,15.25,2467294.0
2022-08-15 09:30:00,15.27,15.55,15.25,15.44,3455500.0,15.27,15.55,15.25,15.44,3455500.0
2022-08-15 10:00:00,15.43,15.47,15.3,15.31,1596216.0,15.43,15.47,15.3,15.31,1596216.0
2022-08-15 10:30:00,15.31,15.39,15.3,15.35,1082613.0,15.31,15.39,15.3,15.35,1082613.0
2022-08-15 11:00:00,15.34,15.39,15.3,15.34,867580.0,15.34,15.39,15.3,15.34,867580.0
2022-08-15 11:30:00,15.35,15.52,15.33,15.46,1444793.0,15.35,15.52,15.33,15.46,1444793.0
2022-08-15 12:00:00,15.46,15.51,15.43,15.49,1021405.0,15.46,15.51,15.43,15.49,1021405.0
2022-08-15 12:30:00,15.48,15.54,15.46,15.5,942841.0,15.48,15.54,15.46,15.5,942841.0
2022-08-15 13:00:00,15.5,15.51,15.45,15.46,816476.0,15.5,15.51,15.45,15.46,816476.0
2022-08-15 13:30:00,15.46,15.47,15.41,15.44,506651.0,15.46,15.47,15.41,15.44,506651.0
2022-08-15 14:00:00,15.43,15.44,15.36,15.39,730638.0,15.43,15.44,15.36,15.39,730638.0
2022-08-15 14:30:00,15.4,15.41,15.34,15.35,648746.0,15.4,15.41,15.34,15.35,648746.0
2022-08-15 15:00:00,15.34,15.4,15.32,15.37,1031162.0,15.34,15.4,15.32,15.37,1031162.0
2022-08-15 15:30:00,15.36,15.38,15.31,15.32,1624238.0,15.36,15.38,15.31,15.32,1624238.0
2022-08-16 09:30:00,15.3,15.36,15.13,15.22,2762821.0,15.3,15.36,15.13,15.22,2762821.0
2022-08-16 10:00:00,15.21,15.27,15.13,15.17,1560346.0,15.21,15.27,15.13,15.17,1560346.0
2022-08-16 10:30:00,15.18,15.31,15.11,15.26,2188592.0,15.18,15.31,15.11,15.26,2188592.0
2022-08-16 11:00:00,15.26,15.4,15.21,15.38,1463647.0,15.26,15.4,15.21,15.38,1463647.0
2022-08-16 11:30:00,15.39,15.51,15.38,15.51,1690484.0,15.39,15.51,15.38,15.51,1690484.0
2022-08-16 12:00:00,15.51,15.61,15.49,15.57,2294977.0,15.51,15.61,15.49,15.57,2294977.0
2022-08-16 12:30:00,15.56,15.58,15.49,15.53,883770.0,15.56,15.58,15.49,15.53,883770.0
2022-08-16 13:00:00,15.54,15.61,15.52,15.58,800070.0,15.54,15.61,15.52,15.58,800070.0
2022-08-16 13:30:00,15.58,15.69,15.57,15.69,1228388.0,15.58,15.69,15.57,15.69,1228388.0
2022-08-16 14:00:00,15.69,15.71,15.59,15.61,1223537.0,15.69,15.71,15.59,15.61,1223537.0
2022-08-16 14:30:00,15.61,15.63,15.43,15.49,1176110.0,15.61,15.63,15.43,15.49,1176110.0
2022-08-16 15:00:00,15.49,15.55,15.44,15.54,1310914.0,15.49,15.55,15.44,15.54,1310914.0
2022-08-16 15:30:00,15.53,15.54,15.46,15.5,2872241.0,15.53,15.54,15.46,15.5,2872241.0
2022-08-17 09:30:00,15.23,15.29,15.09,15.18,3660886.0,15.23,15.29,15.09,15.18,3660886.0
2022-08-17 10:00:00,15.18,15.22,15.06,15.07,1821725.0,15.18,15.22,15.06,15.07,1821725.0
2022-08-17 10:30:00,15.07,15.07,14.95,14.97,2144689.0,15.07,15.07,14.95,14.97,2144689.0
2022-08-17 11:00:00,14.97,15.0,14.87,14.89,1839262.0,14.97,15.0,14.87,14.89,1839262.0
2022-08-17 11:30:00,14.9,14.91,14.78,14.8,2029569.0,14.9,14.91,14.78,14.8,2029569.0
2022-08-17 12:00:00,14.79,14.89,14.79,14.89,1501104.0,14.79,14.89,14.79,14.89,1501104.0
2022-08-17 12:30:00,14.89,14.96,14.88,14.91,1221383.0,14.89,14.96,14.88,14.91,1221383.0
2022-08-17 13:00:00,14.91,15.01,14.88,15.01,1561385.0,14.91,15.01,14.88,15.01,1561385.0
2022-08-17 13:30:00,15.01,15.02,14.94,14.97,1524073.0,15.01,15.02,14.94,14.97,1524073.0
2022-08-17 14:00:00,14.97,15.15,14.97,15.11,1978318.0,14.97,15.15,14.97,15.11,1978318.0
2022-08-17 14:30:00,15.11,15.18,15.04,15.04,1206205.0,15.11,15.18,15.04,15.04,1206205.0
2022-08-17 15:00:00,15.04,15.08,14.97,15.0,1384500.0,15.04,15.08,14.97,15.0,1384500.0
2022-08-17 15:30:00,15.0,15.0,14.92,14.97,2789395.0,15.0,15.0,14.92,14.97,2789395.0
2022-08-18 09:30:00,14.97,14.98,14.78,14.88,2445388.0,14.97,14.98,14.78,14.88,2445388.0
2022-08-18 10:00:00,14.87,14.92,14.77,14.88,1435312.0,14.87,14.92,14.77,14.88,1435312.0
2022-08-18 10:30:00,14.88,15.02,14.86,14.96,1205798.0,14.88,15.02,14.86,14.96,1205798.0
2022-08-18 11:00:00,14.96,14.99,14.9,14.93,943713.0,14.96,14.99,14.9,14.93,943713.0
2022-08-18 11:30:00,14.93,14.99,14.93,14.95,859189.0,14.93,14.99,14.93,14.95,859189.0
2022-08-18 12:00:00,14.95,14.97,14.84,14.86,1039209.0,14.95,14.97,14.84,14.86,1039209.0
2022-08-18 12:30:00,14.85,14.86,14.72,14.75,1427014.0,14.85,14.86,14.72,14.75,1427014.0
2022-08-18 13:00:00,14.76,14.79,14.73,14.77,1425146.0,14.76,14.79,14.73,14.77,1425146.0
2022-08-18 13:30:00,14.77,14.78,14.74,14.75,596296.0,14.77,14.78,14.74,14.75,596296.0
2022-08-18 14:00:00,14.76,14.81,14.73,14.77,997622.0,14.76,14.81,14.73,14.77,997622.0
2022-08-18 14:30:00,14.77,14.8,14.73,14.79,1193037.0,14.77,14.8,14.73,14.79,1193037.0
2022-08-18 15:00:00,14.78,14.87,14.77,14.87,1320033.0,14.78,14.87,14.77,14.87,1320033.0
2022-08-18 15:30:00,14.87,14.89,14.82,14.84,1952652.0,14.87,14.89,14.82,14.84,1952652.0
2022-08-19 09:30:00,14.5,14.57,14.18,14.25,5231195.0,14.5,14.57,14.18,14.25,5231195.0
2022-08-19 10:00:00,14.26,14.34,14.2,14.24,3271070.0,14.26,14.34,14.2,14.24,3271070.0
2022-08-19 10:30:00,14.25,14.26,14.1,14.1,2595964.0,14.25,14.26,14.1,14.1,2595964.0
2022-08-19 11:00:00,14.1,14.13,14.04,14.09,2178350.0,14.1,14.13,14.04,14.09,2178350.0
2022-08-19 11:30:00,14.09,14.1,14.01,14.02,1901389.0,14.09,14.1,14.01,14.02,1901389.0
2022-08-19 12:00:00,14.02,14.07,13.96,14.06,2846328.0,14.02,14.07,13.96,14.06,2846328.0
2022-08-19 12:30:00,14.06,14.16,14.04,14.14,1486916.0,14.06,14.16,14.04,14.14,1486916.0
2022-08-19 13:00:00,14.13,14.14,14.07,14.09,825541.0,14.13,14.14,14.07,14.09,825541.0
2022-08-19 13:30:00,14.09,14.1,14.03,14.09,1043544.0,14.09,14.1,14.03,14.09,1043544.0
2022-08-19 14:00:00,14.08,14.11,14.05,14.1,641981.0,14.08,14.11,14.05,14.1,641981.0
2022-08-19 14:30:00,14.1,14.14,14.08,14.1,1197833.0,14.1,14.14,14.08,14.1,1197833.0
2022-08-19 15:00:00,14.1,14.15,14.06,14.15,1162756.0,14.1,14.15,14.06,14.15,1162756.0
2022-08-19 15:30:00,14.15,14.2,14.13,14.16,3651539.0,14.15,14.2,14.13,14.16,3651539.0
2022-08-22 09:30:00,13.78,13.92,13.68,13.79,3847267.0,13.78,13.92,13.68,13.79,3847267.0
2022-08-22 10:00:00,13.79,13.79,13.61,13.65,2287382.0,13.79,13.79,13.61,13.65,2287382.0
2022-08-22 10:30:00,13.64,13.74,13.62,13.63,2031658.0,13.64,13.74,13.62,13.63,2031658.0
2022-08-22 11:00:00,13.63,13.75,13.63,13.71,1788270.0,13.63,13.75,13.63,13.71,1788270.0
2022-08-22 11:30:00,13.71,13.79,13.7,13.77,980257.0,13.71,13.79,13.7,13.77,980257.0
2022-08-22 12:00:00,13.77,13.77,13.67,13.69,1157958.0,13.77,13.77,13.67,13.69,1157958.0
2022-08-22 12:30:00,13.69,13.73,13.67,13.68,1082440.0,13.69,13.73,13.67,13.68,1082440.0
2022-08-22 13:00:00,13.69,13.7,13.63,13.66,1294502.0,13.69,13.7,13.63,13.66,1294502.0
2022-08-22 13:30:00,13.65,13.72,13.63,13.7,1307020.0,13.65,13.72,13.63,13.7,1307020.0
2022-08-22 14:00:00,13.7,13.73,13.69,13.72,691199.0,13.7,13.73,13.69,13.72,691199.0
2022-08-22 14:30:00,13.71,13.74,13.67,13.7,973107.0,13.71,13.74,13.67,13.7,973107.0
2022-08-22 15:00:00,13.7,13.75,13.69,13.71,962185.0,13.7,13.75,13.69,13.71,962185.0
2022-08-22 15:30:00,13.71,13.72,13.66,13.72,3128098.0,13.71,13.72,13.66,13.72,3128098.0
2022-08-23 09:30:00,13.78,13.93,13.76,13.76,4312173.0,13.78,13.93,13.76,13.76,4312173.0
2022-08-23 10:00:00,13.77,13.89,13.73,13.77,2245874.0,13.77,13.89,13.73,13.77,2245874.0
2022-08-23 10:30:00,13.77,13.83,13.68,13.69,1974155.0,13.77,13.83,13.68,13.69,1974155.0
2022-08-23 11:00:00,13.68,13.71,13.61,13.67,1682480.0,13.68,13.71,13.61,13.67,1682480.0
2022-08-23 11:30:00,13.66,13.71,13.65,13.67,1887014.0,13.66,13.71,13.65,13.67,1887014.0
2022-08-23 12:00:00,13.67,13.68,13.59,13.63,1295445.0,13.67,13.68,13.59,13.63,1295445.0
2022-08-23 12:30:00,13.63,13.68,13.6,13.67,879483.0,13.63,13.68,13.6,13.67,879483.0
2022-08-23 13:00:00,13.68,13.71,13.62,13.7,1109713.0,13.68,13.71,13.62,13.7,1109713.0
2022-08-23 13:30:00,13.7,13.75,13.69,13.75,1579846.0,13.7,13.75,13.69,13.75,1579846.0
2022-08-23 14:00:00,13.75,13.87,13.73,13.86,1684933.0,13.75,13.87,13.73,13.86,1684933.0
2022-08-23 14:30:00,13.85,13.87,13.81,13.84,1241820.0,13.85,13.87,13.81,13.84,1241820.0
2022-08-23 15:00:00,13.84,13.89,13.83,13.84,1087355.0,13.84,13.89,13.83,13.84,1087355.0
2022-08-23 15:30:00,13.84,13.86,13.81,13.81,2114719.0,13.84,13.86,13.81,13.81,2114719.0
2022-08-24 09:30:00,13.84,13.99,13.77,13.92,2162459.0,13.84,13.99,13.77,13.92,2162459.0
2022-08-24 10:00:00,13.93,13.99,13.89,13.98,1425096.0,13.93,13.99,13.89,13.98,1425096.0
2022-08-24 10:30:00,13.99,14.03,13.93,13.95,1525655.0,13.99,14.03,13.93,13.95,1525655.0
2022-08-24 11:00:00,13.95,14.04,13.92,14.0,945866.0,13.95,14.04,13.92,14.0,945866.0
2022-08-24 11:30:00,14.01,14.03,13.97,14.0,885003.0,14.01,14.03,13.97,14.0,885003.0
2022-08-24 12:00:00,14.01,14.05,13.96,13.97,727320.0,14.01,14.05,13.96,13.97,727320.0
2022-08-24 12:30:00,13.96,13.97,13.84,13.87,1200470.0,13.96,13.97,13.84,13.87,1200470.0
2022-08-24 13:00:00,13.87,13.92,13.85,13.86,659207.0,13.87,13.92,13.85,13.86,659207.0
2022-08-24 13:30:00,13.85,13.91,13.85,13.88,561887.0,13.85,13.91,13.85,13.88,561887.0
2022-08-24 14:00:00,13.89,13.93,13.88,13.88,627793.0,13.89,13.93,13.88,13.88,627793.0
2022-08-24 14:30:00,13.88,13.91,13.85,13.88,597534.0,13.88,13.91,13.85,13.88,597534.0
2022-08-24 15:00:00,13.88,13.91,13.86,13.88,923100.0,13.88,13.91,13.86,13.88,923100.0
2022-08-24 15:30:00,13.88,14.03,13.87,14.0,3303560.0,13.88,14.03,13.87,14.0,3303560.0
2022-08-25 09:30:00,14.18,14.4,14.09,14.39,3035707.0,14.18,14.4,14.09,14.39,3035707.0
2022-08-25 10:00:00,14.4,14.45,14.32,14.43,2475785.0,14.4,14.45,14.32,14.43,2475785.0
2022-08-25 10:30:00,14.43,14.46,14.35,14.38,1886125.0,14.43,14.46,14.35,14.38,1886125.0
2022-08-25 11:00:00,14.38,14.39,14.2,14.23,1829907.0,14.38,14.39,14.2,14.23,1829907.0
2022-08-25 11:30:00,14.22,14.31,14.2,14.3,1238630.0,14.22,14.31,14.2,14.3,1238630.0
2022-08-25 12:00:00,14.31,14.35,14.23,14.3,1215856.0,14.31,14.35,14.23,14.3,1215856.0
2022-08-25 12:30:00,14.29,14.37,14.27,14.36,1155168.0,14.29,14.37,14.27,14.36,1155168.0
2022-08-25 13:00:00,14.36,14.42,14.35,14.41,833983.0,14.36,14.42,14.35,14.41,833983.0
2022-08-25 13:30:00,14.41,14.45,14.39,14.42,826464.0,14.41,14.45,14.39,14.42,826464.0
2022-08-25 14:00:00,14.42,14.43,14.37,14.42,844142.0,14.42,14.43,14.37,14.42,844142.0
2022-08-25 14:30:00,14.42,14.42,14.33,14.37,606742.0,14.42,14.42,14.33,14.37,606742.0
2022-08-25 15:00:00,14.37,14.37,14.27,14.34,1373102.0,14.37,14.37,14.27,14.34,1373102.0
2022-08-25 15:30:00,14.34,14.42,14.31,14.42,2481346.0,14.34,14.42,14.31,14.42,2481346.0
2022-08-26 09:30:00,14.46,14.54,14.31,14.48,2429654.0,14.46,14.54,14.31,14.48,2429654.0
2022-08-26 10:00:00,14.48,14.51,14.15,14.18,2152680.0,14.48,14.51,14.15,14.18,2152680.0
2022-08-26 10:30:00,14.17,14.17,14.05,14.09,1917979.0,14.17,14.17,14.05,14.09,1917979.0
2022-08-26 11:00:00,14.09,14.11,13.97,14.03,1820151.0,14.09,14.11,13.97,14.03,1820151.0
2022-08-26 11:30:00,14.03,14.08,14.01,14.06,1009168.0,14.03,14.08,14.01,14.06,1009168.0
2022-08-26 12:00:00,14.06,14.08,13.97,14.02,1307102.0,14.06,14.08,13.97,14.02,1307102.0
2022-08-26 12:30:00,14.01,14.04,13.97,14.02,1058360.0,14.01,14.04,13.97,14.02,1058360.0
2022-08-26 13:00:00,14.01,14.03,13.96,13.96,907074.0,14.01,14.03,13.96,13.96,907074.0
2022-08-26 13:30:00,13.95,13.96,13.89,13.91,1199830.0,13.95,13.96,13.89,13.91,1199830.0
2022-08-26 14:00:00,13.9,13.92,13.83,13.87,1246755.0,13.9,13.92,13.83,13.87,1246755.0
2022-08-26 14:30:00,13.87,13.88,13.77,13.79,1141501.0,13.87,13.88,13.77,13.79,1141501.0
2022-08-26 15:00:00,13.79,13.82,13.76,13.8,1137877.0,13.79,13.82,13.76,13.8,1137877.0
2022-08-26 15:30:00,13.8,13.81,13.71,13.73,3502566.0,13.8,13.81,13.71,13.73,3502566.0
2022-08-29 09:30:00,13.51,13.66,13.45,13.59,4312138.0,13.51,13.66,13.45,13.59,4312138.0
2022-08-29 10:00:00,13.6,13.71,13.52,13.61,2115878.0,13.6,13.71,13.52,13.61,2115878.0
2022-08-29 10:30:00,13.61,13.63,13.46,13.5,1774648.0,13.61,13.63,13.46,13.5,1774648.0
2022-08-29 11:00:00,13.49,13.56,13.48,13.52,1242860.0,13.49,13.56,13.48,13.52,1242860.0
2022-08-29 11:30:00,13.52,13.62,13.47,13.6,1463791.0,13.52,13.62,13.47,13.6,1463791.0
2022-08-29 12:00:00,13.59,13.63,13.57,13.59,951411.0,13.59,13.63,13.57,13.59,951411.0
2022-08-29 12:30:00,13.59,13.61,13.53,13.58,891880.0,13.59,13.61,13.53,13.58,891880.0
2022-08-29 13:00:00,13.58,13.62,13.54,13.58,624886.0,13.58,13.62,13.54,13.58,624886.0
2022-08-29 13:30:00,13.59,13.68,13.58,13.65,812816.0,13.59,13.68,13.58,13.65,812816.0
2022-08-29 14:00:00,13.64,13.65,13.56,13.59,734182.0,13.64,13.65,13.56,13.59,734182.0
2022-08-29 14:30:00,13.59,13.62,13.52,13.57,803400.0,13.59,13.62,13.52,13.57,803400.0
2022-08-29 15:00:00,13.56,13.6,13.54,13.56,756642.0,13.56,13.6,13.54,13.56,756642.0
2022-08-29 15:30:00,13.56,13.58,13.51,13.51,2230888.0,13.56,13.58,13.51,13.51,2230888.0
2022-08-30 09:30:00,13.61,13.68,13.42,13.43,4684468.0,13.61,13.68,13.42,13.43,4684468.0
2022-08-30 10:00:00,13.43,13.48,13.3,13.35,2544474.0,13.43,13.48,13.3,13.35,2544474.0
2022-08-30 10:30:00,13.35,13.37,13.24,13.36,2354149.0,13.35,13.37,13.24,13.36,2354149.0
2022-08-30 11:00:00,13.35,13.38,13.28,13.33,1388835.0,13.35,13.38,13.28,13.33,1388835.0
2022-08-30 11:30:00,13.33,13.43,13.31,13.38,861593.0,13.33,13.43,13.31,13.38,861593.0
2022-08-30 12:00:00,13.38,13.43,13.3,13.35,1312149.0,13.38,13.43,13.3,13.35,1312149.0
2022-08-30 12:30:00,13.34,13.36,13.28,13.29,791658.0,13.34,13.36,13.28,13.29,791658.0
2022-08-30 13:00:00,13.29,13.33,13.23,13.28,1305914.0,13.29,13.33,13.23,13.28,1305914.0
2022-08-30 13:30:00,13.28,13.29,13.22,13.22,928028.0,13.28,13.29,13.22,13.22,928028.0
2022-08-30 14:00:00,13.22,13.27,13.2,13.21,1138776.0,13.22,13.27,13.2,13.21,1138776.0
2022-08-30 14:30:00,13.21,13.29,13.2,13.26,877865.0,13.21,13.29,13.2,13.26,877865.0
2022-08-30 15:00:00,13.27,13.39,13.26,13.36,1683060.0,13.27,13.39,13.26,13.36,1683060.0
2022-08-30 15:30:00,13.37,13.37,13.3,13.33,2329063.0,13.37,13.37,13.3,13.33,2329063.0
2022-08-31 09:30:00,13.5,13.53,13.33,13.35,2214481.0,13.5,13.53,13.33,13.35,2214481.0
2022-08-31 10:00:00,13.35,13.48,13.32,13.38,1466259.0,13.35,13.48,13.32,13.38,1466259.0
2022-08-31 10:30:00,13.38,13.48,13.33,13.33,1120391.0,13.38,13.48,13.33,13.33,1120391.0
2022-08-31 11:00:00,13.33,13.36,13.25,13.28,1502510.0,13.33,13.36,13.25,13.28,1502510.0
2022-08-31 11:30:00,13.28,13.33,13.25,13.29,1060731.0,13.28,13.33,13.25,13.29,1060731.0
2022-08-31 12:00:00,13.29,13.31,13.24,13.26,1039237.0,13.29,13.31,13.24,13.26,1039237.0
2022-08-31 12:30:00,13.26,13.28,13.17,13.19,1366445.0,13.26,13.28,13.17,13.19,1366445.0
2022-08-31 13:00:00,13.19,13.24,13.13,13.17,1214554.0,13.19,13.24,13.13,13.17,1214554.0
2022-08-31 13:30:00,13.17,13.18,13.12,13.16,1337800.0,13.17,13.18,13.12,13.16,1337800.0
2022-08-31 14:00:00,13.17,13.2,13.13,13.13,1302903.0,13.17,13.2,13.13,13.13,1302903.0
2022-08-31 14:30:00,13.14,13.14,13.03,13.05,1517403.0,13.14,13.14,13.03,13.05,1517403.0
2022-08-31 15:00:00,13.06,13.12,13.04,13.08,1840148.0,13.06,13.12,13.04,13.08,1840148.0
2022-08-31 15:30:00,13.08,13.16,12.96,12.98,6574354.0,13.08,13.16,12.96,12.98,6574354.0
2022-09-01 09:30:00,12.88,12.89,12.63,12.68,3970371.0,12.88,12.89,12.63,12.68,3970371.0
2022-09-01 10:00:00,12.67,12.7,12.5,12.68,2964026.0,12.67,12.7,12.5,12.68,2964026.0
2022-09-01 10:30:00,12.69,12.73,12.6,12.62,1798483.0,12.69,12.73,12.6,12.62,1798483.0
2022-09-01 11:00:00,12.62,12.63,12.54,12.57,2063966.0,12.62,12.63,12.54,12.57,2063966.0
2022-09-01 11:30:00,12.57,12.66,12.55,12.56,1494861.0,12.57,12.66,12.55,12.56,1494861.0
2022-09-01 12:00:00,12.56,12.69,12.56,12.66,1429649.0,12.56,12.69,12.56,12.66,1429649.0
2022-09-01 12:30:00,12.67,12.69,12.62,12.68,1645071.0,12.67,12.69,12.62,12.68,1645071.0
2022-09-01 13:00:00,12.68,12.78,12.65,12.76,1627721.0,12.68,12.78,12.65,12.76,1627721.0
2022-09-01 13:30:00,12.77,12.79,12.64,12.65,1759625.0,12.77,12.79,12.64,12.65,1759625.0
2022-09-01 14:00:00,12.65,12.8,12.65,12.78,1485287.0,12.65,12.8,12.65,12.78,1485287.0
2022-09-01 14:30:00,12.79,12.84,12.78,12.81,1301622.0,12.79,12.84,12.78,12.81,1301622.0
2022-09-01 15:00:00,12.82,12.91,12.79,12.86,1793950.0,12.82,12.91,12.79,12.86,1793950.0
2022-09-01 15:30:00,12.86,12.95,12.82,12.93,3470119.0,12.86,12.95,12.82,12.93,3470119.0
2022-09-02 09:30:00,13.15,13.2,12.86,12.98,3460821.0,13.15,13.2,12.86,12.98,3460821.0
2022-09-02 10:00:00,12.99,13.21,12.95,13.2,2383630.0,12.99,13.21,12.95,13.2,2383630.0
2022-09-02 10:30:00,13.21,13.34,13.2,13.31,2524076.0,13.21,13.34,13.2,13.31,2524076.0
2022-09-02 11:00:00,13.31,13.35,13.26,13.27,1832125.0,13.31,13.35,13.26,13.27,1832125.0
2022-09-02 11:30:00,13.27,13.34,13.24,13.32,1596560.0,13.27,13.34,13.24,13.32,1596560.0
2022-09-02 12:00:00,13.32,13.32,13.13,13.13,1719404.0,13.32,13.32,13.13,13.13,1719404.0
2022-09-02 12:30:00,13.13,13.15,13.0,13.04,1658833.0,13.13,13.15,13.0,13.04,1658833.0
2022-09-02 13:00:00,13.04,13.05,12.93,12.94,1430692.0,13.04,13.05,12.93,12.94,1430692.0
2022-09-02 13:30:00,12.94,13.01,12.9,12.95,919318.0,12.94,13.01,12.9,12.95,919318.0
2022-09-02 14:00:00,12.95,13.03,12.94,13.02,1001429.0,12.95,13.03,12.94,13.02,1001429.0
2022-09-02 14:30:00,13.03,13.07,12.97,12.99,1164111.0,13.03,13.07,12.97,12.99,1164111.0
2022-09-02 15:00:00,12.99,13.07,12.97,13.02,1301428.0,12.99,13.07,12.97,13.02,1301428.0
2022-09-02 15:30:00,13.02,13.02,12.9,13.0,3351960.0,13.02,13.02,12.9,13.0,3351960.0
2022-09-06 09:30:00,13.18,13.26,12.84,12.88,3788451.0,13.18,13.26,12.84,12.88,3788451.0
2022-09-06 10:00:00,12.88,12.88,12.74,12.86,2044392.0,12.88,12.88,12.74,12.86,2044392.0
2022-09-06 10:30:00,12.86,12.92,12.79,12.86,1916877.0,12.86,12.92,12.79,12.86,1916877.0
2022-09-06 11:00:00,12.85,12.94,12.83,12.88,1518363.0,12.85,12.94,12.83,12.88,1518363.0
2022-09-06 11:30:00,12.88,13.01,12.86,12.99,1419736.0,12.88,13.01,12.86,12.99,1419736.0
2022-09-06 12:00:00,12.99,13.01,12.87,12.9,968210.0,12.99,13.01,12.87,12.9,968210.0
2022-09-06 12:30:00,12.91,12.98,12.89,12.95,860715.0,12.91,12.98,12.89,12.95,860715.0
2022-09-06 13:00:00,12.95,12.96,12.89,12.93,949950.0,12.95,12.96,12.89,12.93,949950.0
2022-09-06 13:30:00,12.93,13.07,12.92,13.06,1243256.0,12.93,13.07,12.92,13.06,1243256.0
2022-09-06 14:00:00,13.06,13.14,13.05,13.12,1823205.0,13.06,13.14,13.05,13.12,1823205.0
2022-09-06 14:30:00,13.11,13.13,13.04,13.07,1476643.0,13.11,13.13,13.04,13.07,1476643.0
2022-09-06 15:00:00,13.07,13.2,13.04,13.15,2198829.0,13.07,13.2,13.04,13.15,2198829.0
2022-09-06 15:30:00,13.15,13.22,13.11,13.22,4436349.0,13.15,13.22,13.11,13.22,4436349.0
2022-09-07 09:30:00,13.27,13.57,13.21,13.44,5156694.0,13.27,13.57,13.21,13.44,5156694.0
2022-09-07 10:00:00,13.44,13.44,13.27,13.36,2918371.0,13.44,13.44,13.27,13.36,2918371.0
2022-09-07 10:30:00,13.37,13.45,13.31,13.44,2157610.0,13.37,13.45,13.31,13.44,2157610.0
2022-09-07 11:00:00,13.43,13.48,13.39,13.4,1869297.0,13.43,13.48,13.39,13.4,1869297.0
2022-09-07 11:30:00,13.4,13.43,13.34,13.4,1191389.0,13.4,13.43,13.34,13.4,1191389.0
2022-09-07 12:00:00,13.4,13.44,13.36,13.44,1110780.0,13.4,13.44,13.36,13.44,1110780.0
2022-09-07 12:30:00,13.43,13.51,13.41,13.51,1236183.0,13.43,13.51,13.41,13.51,1236183.0
2022-09-07 13:00:00,13.51,13.56,13.49,13.53,1179853.0,13.51,13.56,13.49,13.53,1179853.0
2022-09-07 13:30:00,13.53,13.62,13.52,13.61,1154399.0,13.53,13.62,13.52,13.61,1154399.0
2022-09-07 14:00:00,13.61,13.72,13.59,13.71,1943452.0,13.61,13.72,13.59,13.71,1943452.0
2022-09-07 14:30:00,13.71,13.87,13.69,13.87,2228607.0,13.71,13.87,13.69,13.87,2228607.0
2022-09-07 15:00:00,13.87,13.93,13.83,13.9,2375298.0,13.87,13.93,13.83,13.9,2375298.0
2022-09-07 15:30:00,13.9,13.92,13.82,13.88,4869413.0,13.9,13.92,13.82,13.88,4869413.0
2022-09-08 09:30:00,13.67,14.07,13.56,13.96,3911300.0,13.67,14.07,13.56,13.96,3911300.0
2022-09-08 10:00:00,13.96,14.07,13.88,13.95,2227144.0,13.96,14.07,13.88,13.95,2227144.0
2022-09-08 10:30:00,13.95,14.06,13.93,14.03,1851856.0,13.95,14.06,13.93,14.03,1851856.0
2022-09-08 11:00:00,14.04,14.12,13.94,13.95,2192408.0,14.04,14.12,13.94,13.95,2192408.0
2022-09-08 11:30:00,13.95,13.96,13.82,13.85,1978738.0,13.95,13.96,13.82,13.85,1978738.0
2022-09-08 12:00:00,13.86,13.86,13.67,13.74,2217959.0,13.86,13.86,13.67,13.74,2217959.0
2022-09-08 12:30:00,13.74,13.9,13.72,13.86,1125682.0,13.74,13.9,13.72,13.86,1125682.0
2022-09-08 13:00:00,13.87,13.99,13.84,13.98,1097363.0,13.87,13.99,13.84,13.98,1097363.0
2022-09-08 13:30:00,13.98,14.02,13.91,13.96,1173828.0,13.98,14.02,13.91,13.96,1173828.0
2022-09-08 14:00:00,13.96,13.99,13.93,13.94,889584.0,13.96,13.99,13.93,13.94,889584.0
2022-09-08 14:30:00,13.94,13.98,13.87,13.89,948286.0,13.94,13.98,13.87,13.89,948286.0
2022-09-08 15:00:00,13.89,13.97,13.86,13.96,1514020.0,13.89,13.97,13.86,13.96,1514020.0
2022-09-08 15:30:00,13.96,13.98,13.86,13.96,2554544.0,13.96,13.98,13.86,13.96,2554544.0
2022-09-09 09:30:00,14.1,14.18,14.01,14.15,2758360.0,14.1,14.18,14.01,14.15,2758360.0
2022-09-09 10:00:00,14.15,14.23,14.1,14.14,2204193.0,14.15,14.23,14.1,14.14,2204193.0
2022-09-09 10:30:00,14.14,14.2,14.09,14.14,1780394.0,14.14,14.2,14.09,14.14,1780394.0
2022-09-09 11:00:00,14.14,14.19,14.08,14.18,1691010.0,14.14,14.19,14.08,14.18,1691010.0
2022-09-09 11:30:00,14.18,14.23,14.15,14.18,1544518.0,14.18,14.23,14.15,14.18,1544518.0
2022-09-09 12:00:00,14.17,14.18,14.1,14.17,1146039.0,14.17,14.18,14.1,14.17,1146039.0
2022-09-09 12:30:00,14.17,14.2,14.13,14.17,796684.0,14.17,14.2,14.13,14.17,796684.0
2022-09-09 13:00:00,14.17,14.23,14.15,14.21,1043874.0,14.17,14.23,14.15,14.21,1043874.0
2022-09-09 13:30:00,14.21,14.23,14.18,14.21,990126.0,14.21,14.23,14.18,14.21,990126.0
2022-09-09 14:00:00,14.22,14.25,14.18,14.24,1321479.0,14.22,14.25,14.18,14.24,1321479.0
2022-09-09 14:30:00,14.24,14.25,14.17,14.21,1124488.0,14.24,14.25,14.17,14.21,1124488.0
2022-09-09 15:00:00,14.22,14.22,14.16,14.19,890116.0,14.22,14.22,14.16,14.19,890116.0
2022-09-09 15:30:00,14.19,14.24,14.16,14.18,3008522.0,14.19,14.24,14.16,14.18,3008522.0
2022-09-12 09:30:00,14.35,14.67,14.32,14.66,5077168.0,14.35,14.67,14.32,14.66,5077168.0
2022-09-12 10:00:00,14.66,14.67,14.49,14.56,2642706.0,14.66,14.67,14.49,14.56,2642706.0
2022-09-12 10:30:00,14.55,14.6,14.41,14.42,2613572.0,14.55,14.6,14.41,14.42,2613572.0
2022-09-12 11:00:00,14.42,14.46,14.35,14.45,1836055.0,14.42,14.46,14.35,14.45,1836055.0
2022-09-12 11:30:00,14.46,14.49,14.37,14.42,2087727.0,14.46,14.49,14.37,14.42,2087727.0
2022-09-12 12:00:00,14.42,14.46,14.38,14.46,1393536.0,14.42,14.46,14.38,14.46,1393536.0
2022-09-12 12:30:00,14.46,14.5,14.42,14.5,1199597.0,14.46,14.5,14.42,14.5,1199597.0
2022-09-12 13:00:00,14.49,14.52,14.45,14.49,1158002.0,14.49,14.52,14.45,14.49,1158002.0
2022-09-12 13:30:00,14.48,14.51,14.45,14.51,962705.0,14.48,14.51,14.45,14.51,962705.0
2022-09-12 14:00:00,14.51,14.54,14.45,14.48,963952.0,14.51,14.54,14.45,14.48,963952.0
2022-09-12 14:30:00,14.49,14.51,14.43,14.45,1493333.0,14.49,14.51,14.43,14.45,1493333.0
2022-09-12 15:00:00,14.45,14.49,14.44,14.46,1193001.0,14.45,14.49,14.44,14.46,1193001.0
2022-09-12 15:30:00,14.46,14.48,14.43,14.47,2270937.0,14.46,14.48,14.43,14.47,2270937.0
2022-09-13 09:30:00,13.93,14.11,13.84,14.04,3685288.0,13.93,14.11,13.84,14.04,3685288.0
2022-09-13 10:00:00,14.04,14.06,13.94,13.95,2827904.0,14.04,14.06,13.94,13.95,2827904.0
2022-09-13 10:30:00,13.94,13.97,13.75,13.81,2899721.0,13.94,13.97,13.75,13.81,2899721.0
2022-09-13 11:00:00,13.81,13.83,13.74,13.82,1534414.0,13.81,13.83,13.74,13.82,1534414.0
2022-09-13 11:30:00,13.82,13.86,13.77,13.8,1909879.0,13.82,13.86,13.77,13.8,1909879.0
2022-09-13 12:00:00,13.79,13.83,13.73,13.75,1990054.0,13.79,13.83,13.73,13.75,1990054.0
2022-09-13 12:30:00,13.76,13.84,13.75,13.79,1225609.0,13.76,13.84,13.75,13.79,1225609.0
2022-09-13 13:00:00,13.79,13.88,13.77,13.84,1280613.0,13.79,13.88,13.77,13.84,1280613.0
2022-09-13 13:30:00,13.84,13.85,13.76,13.79,1442161.0,13.84,13.85,13.76,13.79,1442161.0
2022-09-13 14:00:00,13.8,13.85,13.77,13.77,1333737.0,13.8,13.85,13.77,13.77,1333737.0
2022-09-13 14:30:00,13.78,13.78,13.69,13.74,1772618.0,13.78,13.78,13.69,13.74,1772618.0
2022-09-13 15:00:00,13.74,13.75,13.67,13.68,1690062.0,13.74,13.75,13.67,13.68,1690062.0
2022-09-13 15:30:00,13.68,13.73,13.63,13.69,4028819.0,13.68,13.73,13.63,13.69,4028819.0
2022-09-14 09:30:00,13.62,13.63,13.38,13.5,2565859.0,13.62,13.63,13.38,13.5,2565859.0
2022-09-14 10:00:00,13.5,13.51,13.28,13.28,2502343.0,13.5,13.51,13.28,13.28,2502343.0
2022-09-14 10:30:00,13.29,13.57,13.27,13.56,2705185.0,13.29,13.57,13.27,13.56,2705185.0
2022-09-14 11:00:00,13.55,13.71,13.52,13.7,1939702.0,13.55,13.71,13.52,13.7,1939702.0
2022-09-14 11:30:00,13.71,13.85,13.64,13.81,2899520.0,13.71,13.85,13.64,13.81,2899520.0
2022-09-14 12:00:00,13.81,13.87,13.74,13.87,2458310.0,13.81,13.87,13.74,13.87,2458310.0
2022-09-14 12:30:00,13.87,13.93,13.82,13.91,1824551.0,13.87,13.93,13.82,13.91,1824551.0
2022-09-14 13:00:00,13.92,13.98,13.9,13.94,1750811.0,13.92,13.98,13.9,13.94,1750811.0
2022-09-14 13:30:00,13.95,13.96,13.82,13.84,1793241.0,13.95,13.96,13.82,13.84,1793241.0
2022-09-14 14:00:00,13.85,13.91,13.83,13.91,1186156.0,13.85,13.91,13.83,13.91,1186156.0
2022-09-14 14:30:00,13.91,13.97,13.9,13.94,1670267.0,13.91,13.97,13.9,13.94,1670267.0
2022-09-14 15:00:00,13.93,13.96,13.84,13.89,1301349.0,13.93,13.96,13.84,13.89,1301349.0
2022-09-14 15:30:00,13.88,14.04,13.85,14.02,2599405.0,13.88,14.04,13.85,14.02,2599405.0
2022-09-15 09:30:00,13.91,14.37,13.9,14.3,3130695.0,13.91,14.37,13.9,14.3,3130695.0
2022-09-15 10:00:00,14.3,14.48,14.28,14.29,2750678.0,14.3,14.48,14.28,14.29,2750678.0
2022-09-15 10:30:00,14.29,14.43,14.25,14.34,2518571.0,14.29,14.43,14.25,14.34,2518571.0
2022-09-15 11:00:00,14.33,14.36,14.22,14.35,1926265.0,14.33,14.36,14.22,14.35,1926265.0
2022-09-15 11:30:00,14.34,14.37,14.25,14.27,1286554.0,14.34,14.37,14.25,14.27,1286554.0
2022-09-15 12:00:00,14.28,14.34,14.25,14.28,990376.0,14.28,14.34,14.25,14.28,990376.0
2022-09-15 12:30:00,14.29,14.4,14.28,14.39,1147309.0,14.29,14.4,14.28,14.39,1147309.0
2022-09-15 13:00:00,14.4,14.56,14.4,14.53,1961116.0,14.4,14.56,14.4,14.53,1961116.0
2022-09-15 13:30:00,14.53,14.54,14.49,14.5,1794939.0,14.53,14.54,14.49,14.5,1794939.0
2022-09-15 14:00:00,14.51,14.52,14.41,14.52,1623296.0,14.51,14.52,14.41,14.52,1623296.0
2022-09-15 14:30:00,14.52,14.54,14.44,14.46,1462675.0,14.52,14.54,14.44,14.46,1462675.0
2022-09-15 15:00:00,14.45,14.47,14.32,14.34,1306899.0,14.45,14.47,14.32,14.34,1306899.0
2022-09-15 15:30:00,14.33,14.35,14.24,14.27,3493725.0,14.33,14.35,14.24,14.27,3493725.0
2022-09-16 09:30:00,13.92,13.96,13.72,13.81,4195281.0,13.92,13.96,13.72,13.81,4195281.0
2022-09-16 10:00:00,13.81,13.99,13.8,13.88,1422848.0,13.81,13.99,13.8,13.88,1422848.0
2022-09-16 10:30:00,13.88,14.03,13.88,13.91,2227927.0,13.88,14.03,13.88,13.91,2227927.0
2022-09-16 11:00:00,13.92,13.96,13.83,13.84,1682860.0,13.92,13.96,13.83,13.84,1682860.0
2022-09-16 11:30:00,13.84,13.88,13.8,13.86,755168.0,13.84,13.88,13.8,13.86,755168.0
2022-09-16 12:00:00,13.86,13.88,13.75,13.76,1043233.0,13.86,13.88,13.75,13.76,1043233.0
2022-09-16 12:30:00,13.75,13.83,13.75,13.83,824221.0,13.75,13.83,13.75,13.83,824221.0
2022-09-16 13:00:00,13.83,13.84,13.73,13.75,870452.0,13.83,13.84,13.73,13.75,870452.0
2022-09-16 13:30:00,13.75,13.81,13.74,13.75,694476.0,13.75,13.81,13.74,13.75,694476.0
2022-09-16 14:00:00,13.75,13.77,13.67,13.72,1557639.0,13.75,13.77,13.67,13.72,1557639.0
2022-09-16 14:30:00,13.72,13.75,13.68,13.69,1577084.0,13.72,13.75,13.68,13.69,1577084.0
2022-09-16 15:00:00,13.69,13.78,13.64,13.67,2057262.0,13.69,13.78,13.64,13.67,2057262.0
2022-09-16 15:30:00,13.67,13.78,13.62,13.76,3540502.0,13.67,13.78,13.62,13.76,3540502.0
2022-09-19 09:30:00,13.64,14.25,13.6,14.2,4620287.0,13.64,14.25,13.6,14.2,4620287.0
2022-09-19 10:00:00,14.2,14.25,14.11,14.16,2385757.0,14.2,14.25,14.11,14.16,2385757.0
2022-09-19 10:30:00,14.16,14.25,14.08,14.18,1820514.0,14.16,14.25,14.08,14.18,1820514.0
2022-09-19 11:00:00,14.18,14.28,14.15,14.22,1876909.0,14.18,14.28,14.15,14.22,1876909.0
2022-09-19 11:30:00,14.22,14.28,14.16,14.22,1488586.0,14.22,14.28,14.16,14.22,1488586.0
2022-09-19 12:00:00,14.21,14.24,14.14,14.17,910069.0,14.21,14.24,14.14,14.17,910069.0
2022-09-19 12:30:00,14.16,14.28,14.15,14.27,877953.0,14.16,14.28,14.15,14.27,877953.0
2022-09-19 13:00:00,14.27,14.3,14.2,14.25,1079567.0,14.27,14.3,14.2,14.25,1079567.0
2022-09-19 13:30:00,14.25,14.25,14.17,14.21,970791.0,14.25,14.25,14.17,14.21,970791.0
2022-09-19 14:00:00,14.21,14.23,14.16,14.18,882564.0,14.21,14.23,14.16,14.18,882564.0
2022-09-19 14:30:00,14.19,14.24,14.18,14.2,1121087.0,14.19,14.24,14.18,14.2,1121087.0
2022-09-19 15:00:00,14.21,14.28,14.2,14.25,1618971.0,14.21,14.28,14.2,14.25,1618971.0
2022-09-19 15:30:00,14.26,14.28,14.19,14.21,2814133.0,14.26,14.28,14.19,14.21,2814133.0
2022-09-20 09:30:00,14.22,14.28,14.09,14.24,2250272.0,14.22,14.28,14.09,14.24,2250272.0
2022-09-20 10:00:00,14.24,14.33,14.2,14.22,1667148.0,14.24,14.33,14.2,14.22,1667148.0
2022-09-20 10:30:00,14.21,14.27,14.17,14.25,955488.0,14.21,14.27,14.17,14.25,955488.0
2022-09-20 11:00:00,14.25,14.29,14.2,14.28,696124.0,14.25,14.29,14.2,14.28,696124.0
2022-09-20 11:30:00,14.29,14.3,14.21,14.28,1016071.0,14.29,14.3,14.21,14.28,1016071.0
2022-09-20 12:00:00,14.29,14.31,14.17,14.18,876048.0,14.29,14.31,14.17,14.18,876048.0
2022-09-20 12:30:00,14.18,14.19,14.06,14.07,1504230.0,14.18,14.19,14.06,14.07,1504230.0
2022-09-20 13:00:00,14.07,14.08,13.81,13.82,2524537.0,14.07,14.08,13.81,13.82,2524537.0
2022-09-20 13:30:00,13.81,13.82,13.75,13.76,1900509.0,13.81,13.82,13.75,13.76,1900509.0
2022-09-20 14:00:00,13.77,13.85,13.76,13.8,1651152.0,13.77,13.85,13.76,13.8,1651152.0
2022-09-20 14:30:00,13.81,13.86,13.69,13.73,4140326.0,13.81,13.86,13.69,13.73,4140326.0
2022-09-20 15:00:00,13.73,13.95,13.71,13.93,2501330.0,13.73,13.95,13.71,13.93,2501330.0
2022-09-20 15:30:00,13.92,14.06,13.9,13.97,5475579.0,13.92,14.06,13.9,13.97,5475579.0
2022-09-21 09:30:00,13.85,13.85,13.43,13.44,5891332.0,13.85,13.85,13.43,13.44,5891332.0
2022-09-21 10:00:00,13.44,13.56,13.37,13.55,4048620.0,13.44,13.56,13.37,13.55,4048620.0
2022-09-21 10:30:00,13.56,13.57,13.41,13.57,3591645.0,13.56,13.57,13.41,13.57,3591645.0
2022-09-21 11:00:00,13.57,13.63,13.48,13.48,2562563.0,13.57,13.63,13.48,13.48,2562563.0
2022-09-21 11:30:00,13.48,13.58,13.46,13.54,1515150.0,13.48,13.58,13.46,13.54,1515150.0
2022-09-21 12:00:00,13.54,13.65,13.54,13.61,1465018.0,13.54,13.65,13.54,13.61,1465018.0
2022-09-21 12:30:00,13.6,13.66,13.56,13.57,853264.0,13.6,13.66,13.56,13.57,853264.0
2022-09-21 13:00:00,13.56,13.63,13.52,13.63,800154.0,13.56,13.63,13.52,13.63,800154.0
2022-09-21 13:30:00,13.62,13.64,13.56,13.63,1155380.0,13.62,13.64,13.56,13.63,1155380.0
2022-09-21 14:00:00,13.62,13.63,13.37,13.45,3436603.0,13.62,13.63,13.37,13.45,3436603.0
2022-09-21 14:30:00,13.44,13.85,13.41,13.76,3888847.0,13.44,13.85,13.41,13.76,3888847.0
2022-09-21 15:00:00,13.77,13.79,13.44,13.45,2908135.0,13.77,13.79,13.44,13.45,2908135.0
2022-09-21 15:30:00,13.44,13.44,13.23,13.24,5451099.0,13.44,13.44,13.23,13.24,5451099.0
2022-09-22 09:30:00,13.31,13.33,12.75,12.78,6488184.0,13.31,13.33,12.75,12.78,6488184.0
2022-09-22 10:00:00,12.78,12.84,12.7,12.8,4600046.0,12.78,12.84,12.7,12.8,4600046.0
2022-09-22 10:30:00,12.79,12.85,12.66,12.68,3327842.0,12.79,12.85,12.66,12.68,3327842.0
2022-09-22 11:00:00,12.67,12.69,12.61,12.68,3246776.0,12.67,12.69,12.61,12.68,3246776.0
2022-09-22 11:30:00,12.68,12.9,12.66,12.76,3108634.0,12.68,12.9,12.66,12.76,3108634.0
2022-09-22 12:00:00,12.75,12.8,12.64,12.7,2559909.0,12.75,12.8,12.64,12.7,2559909.0
2022-09-22 12:30:00,12.71,12.74,12.63,12.64,1910789.0,12.71,12.74,12.63,12.64,1910789.0
2022-09-22 13:00:00,12.64,12.66,12.58,12.62,1791785.0,12.64,12.66,12.58,12.62,1791785.0
2022-09-22 13:30:00,12.62,12.82,12.6,12.69,2740470.0,12.62,12.82,12.6,12.69,2740470.0
2022-09-22 14:00:00,12.69,12.69,12.52,12.56,1913205.0,12.69,12.69,12.52,12.56,1913205.0
2022-09-22 14:30:00,12.55,12.64,12.54,12.61,1376542.0,12.55,12.64,12.54,12.61,1376542.0
2022-09-22 15:00:00,12.62,12.73,12.61,12.71,1799681.0,12.62,12.73,12.61,12.71,1799681.0
2022-09-22 15:30:00,12.71,12.8,12.68,12.7,4462134.0,12.71,12.8,12.68,12.7,4462134.0
2022-09-23 09:30:00,12.49,12.58,12.2,12.23,6058916.0,12.49,12.58,12.2,12.23,6058916.0
2022-09-23 10:00:00,12.22,12.33,12.18,12.28,4021720.0,12.22,12.33,12.18,12.28,4021720.0
2022-09-23 10:30:00,12.29,12.29,11.93,11.96,8044133.0,12.29,12.29,11.93,11.96,8044133.0
2022-09-23 11:00:00,11.96,12.18,11.95,12.13,4945656.0,11.96,12.18,11.95,12.13,4945656.0
2022-09-23 11:30:00,12.13,12.2,12.01,12.03,2381290.0,12.13,12.2,12.01,12.03,2381290.0
2022-09-23 12:00:00,12.03,12.03,11.91,11.92,3639588.0,12.03,12.03,11.91,11.92,3639588.0
2022-09-23 12:30:00,11.93,12.0,11.86,12.0,3296197.0,11.93,12.0,11.86,12.0,3296197.0
2022-09-23 13:00:00,12.0,12.05,11.96,11.96,1868585.0,12.0,12.05,11.96,11.96,1868585.0
2022-09-23 13:30:00,11.96,12.05,11.96,12.01,1939111.0,11.96,12.05,11.96,12.01,1939111.0
2022-09-23 14:00:00,12.01,12.03,11.9,11.96,2141634.0,12.01,12.03,11.9,11.96,2141634.0
2022-09-23 14:30:00,11.96,11.96,11.87,11.88,1891767.0,11.96,11.96,11.87,11.88,1891767.0
2022-09-23 15:00:00,11.88,12.12,11.88,12.12,3557083.0,11.88,12.12,11.88,12.12,3557083.0
2022-09-23 15:30:00,12.12,12.22,12.11,12.22,5479839.0,12.12,12.22,12.11,12.22,5479839.0
2022-09-26 09:30:00,12.21,12.39,12.03,12.38,7337265.0,12.21,12.39,12.03,12.38,7337265.0
2022-09-26 10:00:00,12.38,12.43,12.21,12.31,3337202.0,12.38,12.43,12.21,12.31,3337202.0
2022-09-26 10:30:00,12.32,12.32,12.16,12.21,2217737.0,12.32,12.32,12.16,12.21,2217737.0
2022-09-26 11:00:00,12.21,12.22,12.04,12.08,2045802.0,12.21,12.22,12.04,12.08,2045802.0
2022-09-26 11:30:00,12.08,12.14,12.04,12.09,1550851.0,12.08,12.14,12.04,12.09,1550851.0
2022-09-26 12:00:00,12.09,12.12,12.02,12.04,1618780.0,12.09,12.12,12.02,12.04,1618780.0
2022-09-26 12:30:00,12.04,12.1,11.98,12.08,1789940.0,12.04,12.1,11.98,12.08,1789940.0
2022-09-26 13:00:00,12.07,12.09,11.95,11.99,1718294.0,12.07,12.09,11.95,11.99,1718294.0
2022-09-26 13:30:00,11.99,12.06,11.94,11.96,2027222.0,11.99,12.06,11.94,11.96,2027222.0
2022-09-26 14:00:00,11.96,12.01,11.89,11.9,1526226.0,11.96,12.01,11.89,11.9,1526226.0
2022-09-26 14:30:00,11.9,11.99,11.88,11.98,1767804.0,11.9,11.99,11.88,11.98,1767804.0
2022-09-26 15:00:00,11.98,12.02,11.92,11.94,1697060.0,11.98,12.02,11.92,11.94,1697060.0
2022-09-26 15:30:00,11.94,11.96,11.85,11.86,5233800.0,11.94,11.96,11.85,11.86,5233800.0
2022-09-27 09:30:00,12.19,12.43,12.11,12.38,7308366.0,12.19,12.43,12.11,12.38,7308366.0
2022-09-27 10:00:00,12.37,12.43,12.2,12.36,3816799.0,12.37,12.43,12.2,12.36,3816799.0
2022-09-27 10:30:00,12.36,12.51,12.36,12.41,3063780.0,12.36,12.51,12.36,12.41,3063780.0
2022-09-27 11:00:00,12.41,12.44,12.21,12.22,1861639.0,12.41,12.44,12.21,12.22,1861639.0
2022-09-27 11:30:00,12.21,12.24,12.1,12.11,2166796.0,12.21,12.24,12.1,12.11,2166796.0
2022-09-27 12:00:00,12.1,12.11,11.94,11.99,2745525.0,12.1,12.11,11.94,11.99,2745525.0
2022-09-27 12:30:00,11.98,12.04,11.94,12.01,1816940.0,11.98,12.04,11.94,12.01,1816940.0
2022-09-27 13:00:00,12.0,12.03,11.93,11.96,1513391.0,12.0,12.03,11.93,11.96,1513391.0
2022-09-27 13:30:00,11.95,12.0,11.91,11.99,1356327.0,11.95,12.0,11.91,11.99,1356327.0
2022-09-27 14:00:00,11.98,12.02,11.92,11.98,1922816.0,11.98,12.02,11.92,11.98,1922816.0
2022-09-27 14:30:00,11.98,12.2,11.94,12.2,3504247.0,11.98,12.2,11.94,12.2,3504247.0
2022-09-27 15:00:00,12.2,12.26,12.14,12.24,3711085.0,12.2,12.26,12.14,12.24,3711085.0
2022-09-27 15:30:00,12.24,12.27,12.13,12.26,5161461.0,12.24,12.27,12.13,12.26,5161461.0
2022-09-28 09:30:00,12.24,12.58,12.08,12.58,4963241.0,12.24,12.58,12.08,12.58,4963241.0
2022-09-28 10:00:00,12.58,12.64,12.45,12.6,3133711.0,12.58,12.64,12.45,12.6,3133711.0
2022-09-28 10:30:00,12.6,12.7,12.53,12.54,2633738.0,12.6,12.7,12.53,12.54,2633738.0
2022-09-28 11:00:00,12.54,12.65,12.51,12.61,2683220.0,12.54,12.65,12.51,12.61,2683220.0
2022-09-28 11:30:00,12.62,12.72,12.57,12.68,2166751.0,12.62,12.72,12.57,12.68,2166751.0
2022-09-28 12:00:00,12.67,12.74,12.62,12.63,1898386.0,12.67,12.74,12.62,12.63,1898386.0
2022-09-28 12:30:00,12.63,12.67,12.59,12.62,1518956.0,12.63,12.67,12.59,12.62,1518956.0
2022-09-28 13:00:00,12.63,12.76,12.62,12.71,2128184.0,12.63,12.76,12.62,12.71,2128184.0
2022-09-28 13:30:00,12.71,12.73,12.65,12.68,949614.0,12.71,12.73,12.65,12.68,949614.0
2022-09-28 14:00:00,12.67,12.74,12.66,12.68,1549380.0,12.67,12.74,12.66,12.68,1549380.0
2022-09-28 14:30:00,12.69,12.72,12.62,12.68,1097148.0,12.69,12.72,12.62,12.68,1097148.0
2022-09-28 15:00:00,12.68,12.76,12.67,12.74,1564055.0,12.68,12.76,12.67,12.74,1564055.0
2022-09-28 15:30:00,12.75,12.8,12.72,12.73,3785627.0,12.75,12.8,12.72,12.73,3785627.0
2022-09-29 09:30:00,12.54,12.55,12.16,12.27,3684418.0,12.54,12.55,12.16,12.27,3684418.0
2022-09-29 10:00:00,12.27,12.36,12.18,12.25,2519924.0,12.27,12.36,12.18,12.25,2519924.0
2022-09-29 10:30:00,12.24,12.33,12.18,12.29,1778819.0,12.24,12.33,12.18,12.29,1778819.0
2022-09-29 11:00:00,12.29,12.4,12.25,12.28,2168505.0,12.29,12.4,12.25,12.28,2168505.0
2022-09-29 11:30:00,12.29,12.34,12.24,12.27,1800135.0,12.29,12.34,12.24,12.27,1800135.0
2022-09-29 12:00:00,12.27,12.3,12.18,12.22,2510978.0,12.27,12.3,12.18,12.22,2510978.0
2022-09-29 12:30:00,12.23,12.32,12.19,12.22,1898948.0,12.23,12.32,12.19,12.22,1898948.0
2022-09-29 13:00:00,12.23,12.25,12.18,12.22,1550533.0,12.23,12.25,12.18,12.22,1550533.0
2022-09-29 13:30:00,12.23,12.24,12.1,12.11,1894079.0,12.23,12.24,12.1,12.11,1894079.0
2022-09-29 14:00:00,12.11,12.15,12.09,12.13,1798330.0,12.11,12.15,12.09,12.13,1798330.0
2022-09-29 14:30:00,12.12,12.16,12.09,12.1,1846033.0,12.12,12.16,12.09,12.1,1846033.0
2022-09-29 15:00:00,12.1,12.17,12.09,12.13,2654029.0,12.1,12.17,12.09,12.13,2654029.0
2022-09-29 15:30:00,12.13,12.28,12.12,12.25,4330670.0,12.13,12.28,12.12,12.25,4330670.0
2022-09-30 09:30:00,12.13,12.39,12.08,12.33,3946376.0,12.13,12.39,12.08,12.33,3946376.0
2022-09-30 10:00:00,12.34,12.4,12.15,12.25,2861245.0,12.34,12.4,12.15,12.25,2861245.0
2022-09-30 10:30:00,12.24,12.35,12.16,12.28,2184429.0,12.24,12.35,12.16,12.28,2184429.0
2022-09-30 11:00:00,12.29,12.4,12.21,12.3,1969948.0,12.29,12.4,12.21,12.3,1969948.0
2022-09-30 11:30:00,12.31,12.33,12.19,12.21,1510341.0,12.31,12.33,12.19,12.21,1510341.0
2022-09-30 12:00:00,12.21,12.22,12.13,12.17,1236534.0,12.21,12.22,12.13,12.17,1236534.0
2022-09-30 12:30:00,12.16,12.27,12.14,12.26,1811434.0,12.16,12.27,12.14,12.26,1811434.0
2022-09-30 13:00:00,12.26,12.3,12.22,12.29,1284068.0,12.26,12.3,12.22,12.29,1284068.0
2022-09-30 13:30:00,12.29,12.3,12.17,12.18,1463069.0,12.29,12.3,12.17,12.18,1463069.0
2022-09-30 14:00:00,12.18,12.24,12.15,12.21,1455673.0,12.18,12.24,12.15,12.21,1455673.0
2022-09-30 14:30:00,12.2,12.23,12.1,12.12,1483997.0,12.2,12.23,12.1,12.12,1483997.0
2022-09-30 15:00:00,12.12,12.19,12.1,12.15,1853530.0,12.12,12.19,12.1,12.15,1853530.0
2022-09-30 15:30:00,12.16,12.19,12.01,12.04,4034853.0,12.16,12.19,12.01,12.04,4034853.0
2022-10-03 09:30:00,12.02,12.13,11.65,11.9,5563378.0,12.02,12.13,11.65,11.9,5563378.0
2022-10-03 10:00:00,11.9,12.22,11.87,12.18,6019094.0,11.9,12.22,11.87,12.18,6019094.0
2022-10-03 10:30:00,12.19,12.23,12.04,12.11,3662295.0,12.19,12.23,12.04,12.11,3662295.0
2022-10-03 11:00:00,12.12,12.21,12.08,12.11,1899105.0,12.12,12.21,12.08,12.11,1899105.0
2022-10-03 11:30:00,12.11,12.15,11.96,11.98,2118801.0,12.11,12.15,11.96,11.98,2118801.0
2022-10-03 12:00:00,11.99,12.08,11.98,12.02,1469909.0,11.99,12.08,11.98,12.02,1469909.0
2022-10-03 12:30:00,12.02,12.03,11.92,11.95,1230116.0,12.02,12.03,11.92,11.95,1230116.0
2022-10-03 13:00:00,11.95,12.02,11.91,12.02,1521131.0,11.95,12.02,11.91,12.02,1521131.0
2022-10-03 13:30:00,12.02,12.05,11.94,11.95,1399751.0,12.02,12.05,11.94,11.95,1399751.0
2022-10-03 14:00:00,11.95,12.09,11.94,12.07,1722350.0,11.95,12.09,11.94,12.07,1722350.0
2022-10-03 14:30:00,12.08,12.08,12.01,12.04,1702341.0,12.08,12.08,12.01,12.04,1702341.0
2022-10-03 15:00:00,12.04,12.04,11.95,12.01,2240779.0,12.04,12.04,11.95,12.01,2240779.0
2022-10-03 15:30:00,12.01,12.02,11.86,11.93,5760957.0,12.01,12.02,11.86,11.93,5760957.0
2022-10-04 09:30:00,12.31,12.75,12.3,12.73,7057300.0,12.31,12.75,12.3,12.73,7057300.0
2022-10-04 10:00:00,12.73,12.86,12.69,12.71,4425643.0,12.73,12.86,12.69,12.71,4425643.0
2022-10-04 10:30:00,12.71,13.05,12.7,12.97,5835927.0,12.71,13.05,12.7,12.97,5835927.0
2022-10-04 11:00:00,12.97,13.05,12.88,13.01,3800197.0,12.97,13.05,12.88,13.01,3800197.0
2022-10-04 11:30:00,13.01,13.02,12.9,12.99,3679124.0,13.01,13.02,12.9,12.99,3679124.0
2022-10-04 12:00:00,12.99,13.0,12.88,12.93,1780327.0,12.99,13.0,12.88,12.93,1780327.0
2022-10-04 12:30:00,12.93,12.96,12.85,12.88,1429476.0,12.93,12.96,12.85,12.88,1429476.0
2022-10-04 13:00:00,12.88,12.89,12.74,12.84,2030114.0,12.88,12.89,12.74,12.84,2030114.0
2022-10-04 13:30:00,12.84,12.94,12.82,12.92,1610813.0,12.84,12.94,12.82,12.92,1610813.0
2022-10-04 14:00:00,12.92,12.95,12.88,12.91,1482139.0,12.92,12.95,12.88,12.91,1482139.0
2022-10-04 14:30:00,12.91,13.0,12.9,12.96,1704579.0,12.91,13.0,12.9,12.96,1704579.0
2022-10-04 15:00:00,12.97,12.97,12.85,12.89,2864938.0,12.97,12.97,12.85,12.89,2864938.0
2022-10-04 15:30:00,12.89,12.96,12.86,12.95,5187146.0,12.89,12.96,12.86,12.95,5187146.0
2022-10-05 09:30:00,12.63,12.81,12.5,12.63,4582901.0,12.63,12.81,12.5,12.63,4582901.0
2022-10-05 10:00:00,12.63,12.65,12.51,12.54,2058880.0,12.63,12.65,12.51,12.54,2058880.0
2022-10-05 10:30:00,12.54,12.57,12.44,12.45,2075108.0,12.54,12.57,12.44,12.45,2075108.0
2022-10-05 11:00:00,12.45,12.57,12.43,12.55,1768929.0,12.45,12.57,12.43,12.55,1768929.0
2022-10-05 11:30:00,12.56,12.6,12.52,12.55,1497278.0,12.56,12.6,12.52,12.55,1497278.0
2022-10-05 12:00:00,12.56,12.69,12.51,12.66,1355272.0,12.56,12.69,12.51,12.66,1355272.0
2022-10-05 12:30:00,12.65,12.73,12.62,12.68,949251.0,12.65,12.73,12.62,12.68,949251.0
2022-10-05 13:00:00,12.68,12.78,12.65,12.73,1025161.0,12.68,12.78,12.65,12.73,1025161.0
2022-10-05 13:30:00,12.74,12.77,12.7,12.73,975803.0,12.74,12.77,12.7,12.73,975803.0
2022-10-05 14:00:00,12.72,12.78,12.71,12.74,1295695.0,12.72,12.78,12.71,12.74,1295695.0
2022-10-05 14:30:00,12.74,12.81,12.71,12.79,1164396.0,12.74,12.81,12.71,12.79,1164396.0
2022-10-05 15:00:00,12.8,12.91,12.79,12.87,1954950.0,12.8,12.91,12.79,12.87,1954950.0
2022-10-05 15:30:00,12.87,12.96,12.86,12.88,4470891.0,12.87,12.96,12.86,12.88,4470891.0
2022-10-06 09:30:00,12.77,13.0,12.7,12.7,3852998.0,12.77,13.0,12.7,12.7,3852998.0
2022-10-06 10:00:00,12.71,12.71,12.43,12.46,3559542.0,12.71,12.71,12.43,12.46,3559542.0
2022-10-06 10:30:00,12.46,12.5,12.4,12.49,3025293.0,12.46,12.5,12.4,12.49,3025293.0
2022-10-06 11:00:00,12.49,12.64,12.44,12.63,2075617.0,12.49,12.64,12.44,12.63,2075617.0
2022-10-06 11:30:00,12.63,12.71,12.59,12.61,2057656.0,12.63,12.71,12.59,12.61,2057656.0
2022-10-06 12:00:00,12.61,12.8,12.57,12.8,1908536.0,12.61,12.8,12.57,12.8,1908536.0
2022-10-06 12:30:00,12.79,12.94,12.76,12.89,2177472.0,12.79,12.94,12.76,12.89,2177472.0
2022-10-06 13:00:00,12.89,12.92,12.82,12.85,2133340.0,12.89,12.92,12.82,12.85,2133340.0
2022-10-06 13:30:00,12.85,12.85,12.75,12.81,1442702.0,12.85,12.85,12.75,12.81,1442702.0
2022-10-06 14:00:00,12.81,12.82,12.73,12.75,1058225.0,12.81,12.82,12.73,12.75,1058225.0
2022-10-06 14:30:00,12.75,12.79,12.7,12.75,1330826.0,12.75,12.79,12.7,12.75,1330826.0
2022-10-06 15:00:00,12.75,12.79,12.72,12.78,1470719.0,12.75,12.79,12.72,12.78,1470719.0
2022-10-06 15:30:00,12.78,12.78,12.71,12.73,3063829.0,12.78,12.78,12.71,12.73,3063829.0
2022-10-07 09:30:00,12.5,12.54,12.05,12.07,6382158.0,12.5,12.54,12.05,12.07,6382158.0
2022-10-07 10:00:00,12.07,12.28,12.02,12.24,3142365.0,12.07,12.28,12.02,12.24,3142365.0
2022-10-07 10:30:00,12.24,12.4,12.2,12.38,2927985.0,12.24,12.4,12.2,12.38,2927985.0
2022-10-07 11:00:00,12.38,12.41,12.15,12.17,1785232.0,12.38,12.41,12.15,12.17,1785232.0
2022-10-07 11:30:00,12.18,12.19,12.03,12.08,3038730.0,12.18,12.19,12.03,12.08,3038730.0
2022-10-07 12:00:00,12.08,12.15,12.0,12.01,2036571.0,12.08,12.15,12.0,12.01,2036571.0
2022-10-07 12:30:00,12.01,12.02,11.94,11.99,2602147.0,12.01,12.02,11.94,11.99,2602147.0
2022-10-07 13:00:00,11.99,12.03,11.96,11.99,1336864.0,11.99,12.03,11.96,11.99,1336864.0
2022-10-07 13:30:00,11.98,12.03,11.96,11.99,1477923.0,11.98,12.03,11.96,11.99,1477923.0
2022-10-07 14:00:00,11.99,12.04,11.97,12.02,1297747.0,11.99,12.04,11.97,12.02,1297747.0
2022-10-07 14:30:00,12.02,12.07,12.0,12.07,1172334.0,12.02,12.07,12.0,12.07,1172334.0
2022-10-07 15:00:00,12.07,12.12,12.07,12.1,1343505.0,12.07,12.12,12.07,12.1,1343505.0
2022-10-07 15:30:00,12.11,12.2,12.09,12.18,5046638.0,12.11,12.2,12.09,12.18,5046638.0
2022-10-10 09:30:00,12.2,12.32,12.01,12.15,3289991.0,12.2,12.32,12.01,12.15,3289991.0
2022-10-10 10:00:00,12.16,12.18,12.05,12.11,2344204.0,12.16,12.18,12.05,12.11,2344204.0
2022-10-10 10:30:00,12.11,12.16,11.96,12.05,2811562.0,12.11,12.16,11.96,12.05,2811562.0
2022-10-10 11:00:00,12.05,12.13,11.99,12.1,1658965.0,12.05,12.13,11.99,12.1,1658965.0
2022-10-10 11:30:00,12.1,12.14,12.04,12.1,1422065.0,12.1,12.14,12.04,12.1,1422065.0
2022-10-10 12:00:00,12.1,12.13,12.0,12.02,943165.0,12.1,12.13,12.0,12.02,943165.0
2022-10-10 12:30:00,12.01,12.02,11.91,11.92,2159788.0,12.01,12.02,11.91,11.92,2159788.0
2022-10-10 13:00:00,11.92,11.96,11.86,11.95,2168064.0,11.92,11.96,11.86,11.95,2168064.0
2022-10-10 13:30:00,11.95,12.09,11.94,12.06,1550400.0,11.95,12.09,11.94,12.06,1550400.0
2022-10-10 14:00:00,12.07,12.07,11.98,12.0,1243016.0,12.07,12.07,11.98,12.0,1243016.0
2022-10-10 14:30:00,12.0,12.07,11.98,12.04,1595528.0,12.0,12.07,11.98,12.04,1595528.0
2022-10-10 15:00:00,12.04,12.11,12.01,12.04,2211987.0,12.04,12.11,12.01,12.04,2211987.0
2022-10-10 15:30:00,12.04,12.1,12.0,12.06,4188965.0,12.04,12.1,12.0,12.06,4188965.0
2022-10-11 09:30:00,12.75,12.86,12.08,12.18,12087788.0,12.75,12.86,12.08,12.18,12087788.0
2022-10-11 10:00:00,12.17,12.19,11.97,11.97,5763469.0,12.17,12.19,11.97,11.97,5763469.0
2022-10-11 10:30:00,11.97,12.01,11.79,11.81,7391596.0,11.97,12.01,11.79,11.81,7391596.0
2022-10-11 11:00:00,11.81,12.1,11.8,12.1,3784817.0,11.81,12.1,11.8,12.1,3784817.0
2022-10-11 11:30:00,12.1,12.38,12.09,12.32,4432399.0,12.1,12.38,12.09,12.32,4432399.0
2022-10-11 12:00:00,12.31,12.39,12.2,12.37,3212189.0,12.31,12.39,12.2,12.37,3212189.0
2022-10-11 12:30:00,12.37,12.48,12.35,12.38,2778812.0,12.37,12.48,12.35,12.38,2778812.0
2022-10-11 13:00:00,12.38,12.44,12.34,12.39,2306153.0,12.38,12.44,12.34,12.39,2306153.0
2022-10-11 13:30:00,12.39,12.46,12.35,12.44,1998912.0,12.39,12.46,12.35,12.44,1998912.0
2022-10-11 14:00:00,12.44,12.49,12.35,12.44,2490193.0,12.44,12.49,12.35,12.44,2490193.0
2022-10-11 14:30:00,12.43,12.48,12.26,12.28,2520738.0,12.43,12.48,12.26,12.28,2520738.0
2022-10-11 15:00:00,12.28,12.3,12.2,12.27,2319262.0,12.28,12.3,12.2,12.27,2319262.0
2022-10-11 15:30:00,12.27,12.3,12.22,12.27,5232553.0,12.27,12.3,12.22,12.27,5232553.0
2022-10-12 09:30:00,12.21,12.69,11.97,12.54,7233377.0,12.21,12.69,11.97,12.54,7233377.0
2022-10-12 10:00:00,12.54,12.69,12.42,12.52,3409446.0,12.54,12.69,12.42,12.52,3409446.0
2022-10-12 10:30:00,12.52,12.57,12.4,12.53,2987482.0,12.52,12.57,12.4,12.53,2987482.0
2022-10-12 11:00:00,12.54,12.66,12.52,12.63,2865581.0,12.54,12.66,12.52,12.63,2865581.0
2022-10-12 11:30:00,12.64,12.68,12.56,12.68,2221212.0,12.64,12.68,12.56,12.68,2221212.0
2022-10-12 12:00:00,12.67,12.69,12.51,12.53,1864352.0,12.67,12.69,12.51,12.53,1864352.0
2022-10-12 12:30:00,12.53,12.58,12.49,12.54,1520365.0,12.53,12.58,12.49,12.54,1520365.0
2022-10-12 13:00:00,12.54,12.62,12.53,12.6,1529443.0,12.54,12.62,12.53,12.6,1529443.0
2022-10-12 13:30:00,12.6,12.6,12.53,12.59,1191500.0,12.6,12.6,12.53,12.59,1191500.0
2022-10-12 14:00:00,12.59,12.76,12.57,12.75,3699837.0,12.59,12.76,12.57,12.75,3699837.0
2022-10-12 14:30:00,12.76,12.77,12.69,12.74,1771822.0,12.76,12.77,12.69,12.74,1771822.0
2022-10-12 15:00:00,12.73,12.83,12.71,12.78,2225380.0,12.73,12.83,12.71,12.78,2225380.0
2022-10-12 15:30:00,12.77,12.8,12.68,12.69,4571526.0,12.77,12.8,12.68,12.69,4571526.0
2022-10-13 09:30:00,12.49,12.96,12.18,12.82,9148125.0,12.49,12.96,12.18,12.82,9148125.0
2022-10-13 10:00:00,12.82,13.03,12.57,12.77,7732933.0,12.82,13.03,12.57,12.77,7732933.0
2022-10-13 10:30:00,12.77,12.88,12.57,12.84,5104390.0,12.77,12.88,12.57,12.84,5104390.0
2022-10-13 11:00:00,12.85,13.2,12.72,13.01,4647875.0,12.85,13.2,12.72,13.01,4647875.0
2022-10-13 11:30:00,13.01,13.18,12.96,13.04,3037070.0,13.01,13.18,12.96,13.04,3037070.0
2022-10-13 12:00:00,13.04,13.11,12.89,12.97,1989593.0,13.04,13.11,12.89,12.97,1989593.0
2022-10-13 12:30:00,12.97,13.06,12.94,13.02,1402630.0,12.97,13.06,12.94,13.02,1402630.0
2022-10-13 13:00:00,13.03,13.19,13.01,13.15,1804174.0,13.03,13.19,13.01,13.15,1804174.0
2022-10-13 13:30:00,13.15,13.2,13.06,13.11,1789382.0,13.15,13.2,13.06,13.11,1789382.0
2022-10-13 14:00:00,13.11,13.12,13.01,13.01,1843688.0,13.11,13.12,13.01,13.01,1843688.0
2022-10-13 14:30:00,13.01,13.12,12.97,13.11,2112277.0,13.01,13.12,12.97,13.11,2112277.0
2022-10-13 15:00:00,13.11,13.14,13.04,13.11,3024100.0,13.11,13.14,13.04,13.11,3024100.0
2022-10-13 15:30:00,13.11,13.16,13.03,13.05,4780092.0,13.11,13.16,13.03,13.05,4780092.0
2022-10-14 09:30:00,13.35,13.59,13.2,13.33,6692158.0,13.35,13.59,13.2,13.33,6692158.0
2022-10-14 10:00:00,13.33,13.35,12.96,13.09,4012758.0,13.33,13.35,12.96,13.09,4012758.0
2022-10-14 10:30:00,13.08,13.23,13.05,13.18,2795391.0,13.08,13.23,13.05,13.18,2795391.0
2022-10-14 11:00:00,13.17,13.29,13.12,13.23,1816093.0,13.17,13.29,13.12,13.23,1816093.0
2022-10-14 11:30:00,13.23,13.25,13.09,13.14,2027070.0,13.23,13.25,13.09,13.14,2027070.0
2022-10-14 12:00:00,13.13,13.18,13.04,13.16,1509399.0,13.13,13.18,13.04,13.16,1509399.0
2022-10-14 12:30:00,13.16,13.28,13.14,13.23,1490908.0,13.16,13.28,13.14,13.23,1490908.0
2022-10-14 13:00:00,13.24,13.28,13.16,13.18,1036852.0,13.24,13.28,13.16,13.18,1036852.0
2022-10-14 13:30:00,13.18,13.23,13.15,13.22,1315545.0,13.18,13.23,13.15,13.22,1315545.0
2022-10-14 14:00:00,13.22,13.27,13.13,13.16,2156261.0,13.22,13.27,13.13,13.16,2156261.0
2022-10-14 14:30:00,13.16,13.18,13.13,13.15,1246060.0,13.16,13.18,13.13,13.15,1246060.0
2022-10-14 15:00:00,13.15,13.2,13.13,13.19,1698749.0,13.15,13.2,13.13,13.19,1698749.0
2022-10-14 15:30:00,13.18,13.22,13.1,13.12,3810464.0,13.18,13.22,13.1,13.12,3810464.0
2022-10-17 09:30:00,13.53,13.59,13.2,13.22,5342298.0,13.53,13.59,13.2,13.22,5342298.0
2022-10-17 10:00:00,13.21,13.28,13.11,13.21,3852990.0,13.21,13.28,13.11,13.21,3852990.0
2022-10-17 10:30:00,13.2,13.22,12.92,12.96,4032261.0,13.2,13.22,12.92,12.96,4032261.0
2022-10-17 11:00:00,12.96,13.18,12.95,13.17,4053836.0,12.96,13.18,12.95,13.17,4053836.0
2022-10-17 11:30:00,13.17,13.18,13.09,13.11,2342025.0,13.17,13.18,13.09,13.11,2342025.0
2022-10-17 12:00:00,13.11,13.15,13.08,13.13,1514896.0,13.11,13.15,13.08,13.13,1514896.0
2022-10-17 12:30:00,13.12,13.18,13.08,13.1,1317207.0,13.12,13.18,13.08,13.1,1317207.0
2022-10-17 13:00:00,13.1,13.16,13.05,13.15,1558250.0,13.1,13.16,13.05,13.15,1558250.0
2022-10-17 13:30:00,13.16,13.22,13.15,13.17,1691041.0,13.16,13.22,13.15,13.17,1691041.0
2022-10-17 14:00:00,13.17,13.23,13.11,13.22,1934037.0,13.17,13.23,13.11,13.22,1934037.0
2022-10-17 14:30:00,13.22,13.28,13.19,13.22,1509658.0,13.22,13.28,13.19,13.22,1509658.0
2022-10-17 15:00:00,13.21,13.22,13.15,13.18,2437512.0,13.21,13.22,13.15,13.18,2437512.0
2022-10-17 15:30:00,13.18,13.24,13.16,13.2,3791199.0,13.18,13.24,13.16,13.2,3791199.0
2022-10-18 09:30:00,13.57,13.88,13.57,13.68,7826490.0,13.57,13.88,13.57,13.68,7826490.0
2022-10-18 10:00:00,13.68,13.81,13.59,13.61,3410354.0,13.68,13.81,13.59,13.61,3410354.0
2022-10-18 10:30:00,13.6,13.63,13.53,13.54,2244326.0,13.6,13.63,13.53,13.54,2244326.0
2022-10-18 11:00:00,13.53,13.6,13.46,13.48,1897957.0,13.53,13.6,13.46,13.48,1897957.0
2022-10-18 11:30:00,13.48,13.68,13.46,13.66,2306897.0,13.48,13.68,13.46,13.66,2306897.0
2022-10-18 12:00:00,13.65,13.71,13.59,13.66,1727713.0,13.65,13.71,13.59,13.66,1727713.0
2022-10-18 12:30:00,13.66,13.75,13.65,13.7,1411477.0,13.66,13.75,13.65,13.7,1411477.0
2022-10-18 13:00:00,13.7,13.74,13.64,13.7,1571335.0,13.7,13.74,13.64,13.7,1571335.0
2022-10-18 13:30:00,13.7,13.74,13.67,13.72,1445426.0,13.7,13.74,13.67,13.72,1445426.0
2022-10-18 14:00:00,13.71,13.73,13.64,13.72,1300888.0,13.71,13.73,13.64,13.72,1300888.0
2022-10-18 14:30:00,13.71,13.72,13.56,13.63,1751593.0,13.71,13.72,13.56,13.63,1751593.0
2022-10-18 15:00:00,13.63,13.67,13.59,13.63,2164152.0,13.63,13.67,13.59,13.63,2164152.0
2022-10-18 15:30:00,13.63,13.72,13.61,13.71,4560298.0,13.63,13.72,13.61,13.71,4560298.0
2022-10-19 09:30:00,13.99,14.13,13.72,13.8,7273142.0,13.99,14.13,13.72,13.8,7273142.0
2022-10-19 10:00:00,13.8,14.17,13.76,14.16,5936666.0,13.8,14.17,13.76,14.16,5936666.0
2022-10-19 10:30:00,14.16,14.19,14.03,14.13,4494213.0,14.16,14.19,14.03,14.13,4494213.0
2022-10-19 11:00:00,14.13,14.24,14.08,14.14,5734470.0,14.13,14.24,14.08,14.14,5734470.0
2022-10-19 11:30:00,14.13,14.24,14.06,14.24,2877428.0,14.13,14.24,14.06,14.24,2877428.0
2022-10-19 12:00:00,14.23,14.27,14.16,14.21,2943742.0,14.23,14.27,14.16,14.21,2943742.0
2022-10-19 12:30:00,14.21,14.28,14.11,14.13,2239458.0,14.21,14.28,14.11,14.13,2239458.0
2022-10-19 13:00:00,14.12,14.14,14.01,14.09,2676506.0,14.12,14.14,14.01,14.09,2676506.0
2022-10-19 13:30:00,14.1,14.12,14.01,14.03,2743556.0,14.1,14.12,14.01,14.03,2743556.0
2022-10-19 14:00:00,14.03,14.16,14.02,14.12,2232631.0,14.03,14.16,14.02,14.12,2232631.0
2022-10-19 14:30:00,14.12,14.13,14.03,14.05,2416595.0,14.12,14.13,14.03,14.05,2416595.0
2022-10-19 15:00:00,14.06,14.14,14.02,14.03,2894111.0,14.06,14.14,14.02,14.03,2894111.0
2022-10-19 15:30:00,14.03,14.04,13.94,14.02,6219240.0,14.03,14.04,13.94,14.02,6219240.0
2022-10-20 09:30:00,13.93,14.27,13.51,13.7,11469251.0,13.93,14.27,13.51,13.7,11469251.0
2022-10-20 10:00:00,13.7,13.8,13.62,13.63,5533825.0,13.7,13.8,13.62,13.63,5533825.0
2022-10-20 10:30:00,13.63,13.67,13.49,13.65,4993601.0,13.63,13.67,13.49,13.65,4993601.0
2022-10-20 11:00:00,13.65,13.67,13.51,13.54,3551167.0,13.65,13.67,13.51,13.54,3551167.0
2022-10-20 11:30:00,13.54,13.74,13.49,13.67,4259426.0,13.54,13.74,13.49,13.67,4259426.0
2022-10-20 12:00:00,13.68,13.8,13.65,13.67,3223782.0,13.68,13.8,13.65,13.67,3223782.0
2022-10-20 12:30:00,13.67,13.71,13.53,13.56,2694022.0,13.67,13.71,13.53,13.56,2694022.0
2022-10-20 13:00:00,13.55,13.69,13.52,13.58,2565118.0,13.55,13.69,13.52,13.58,2565118.0
2022-10-20 13:30:00,13.58,13.58,13.5,13.54,1814382.0,13.58,13.58,13.5,13.54,1814382.0
2022-10-20 14:00:00,13.53,13.55,13.46,13.49,1714707.0,13.53,13.55,13.46,13.49,1714707.0
2022-10-20 14:30:00,13.49,13.53,13.42,13.48,2381663.0,13.49,13.53,13.42,13.48,2381663.0
2022-10-20 15:00:00,13.48,13.57,13.43,13.5,2408461.0,13.48,13.57,13.43,13.5,2408461.0
2022-10-20 15:30:00,13.5,13.55,13.43,13.45,4662475.0,13.5,13.55,13.43,13.45,4662475.0
2022-10-21 09:30:00,13.38,13.55,13.21,13.49,4709600.0,13.38,13.55,13.21,13.49,4709600.0
2022-10-21 10:00:00,13.5,13.64,13.47,13.48,4032283.0,13.5,13.64,13.47,13.48,4032283.0
2022-10-21 10:30:00,13.48,13.7,13.48,13.61,3465953.0,13.48,13.7,13.48,13.61,3465953.0
2022-10-21 11:00:00,13.62,13.74,13.58,13.69,1968513.0,13.62,13.74,13.58,13.69,1968513.0
2022-10-21 11:30:00,13.69,13.83,13.68,13.82,2212854.0,13.69,13.83,13.68,13.82,2212854.0
2022-10-21 12:00:00,13.82,13.87,13.75,13.77,2363352.0,13.82,13.87,13.75,13.77,2363352.0
2022-10-21 12:30:00,13.77,13.83,13.7,13.78,1843658.0,13.77,13.83,13.7,13.78,1843658.0
2022-10-21 13:00:00,13.77,13.84,13.73,13.78,1698810.0,13.77,13.84,13.73,13.78,1698810.0
2022-10-21 13:30:00,13.78,13.85,13.74,13.83,1367665.0,13.78,13.85,13.74,13.83,1367665.0
2022-10-21 14:00:00,13.83,13.84,13.68,13.72,1893317.0,13.83,13.84,13.68,13.72,1893317.0
2022-10-21 14:30:00,13.73,13.76,13.65,13.7,1848767.0,13.73,13.76,13.65,13.7,1848767.0
2022-10-21 15:00:00,13.7,13.75,13.67,13.73,1902488.0,13.7,13.75,13.67,13.73,1902488.0
2022-10-21 15:30:00,13.73,13.75,13.68,13.72,4179791.0,13.73,13.75,13.68,13.72,4179791.0
2022-10-24 09:30:00,13.75,14.06,13.71,13.87,5355563.0,13.75,14.06,13.71,13.87,5355563.0
2022-10-24 10:00:00,13.87,13.9,13.69,13.76,2672390.0,13.87,13.9,13.69,13.76,2672390.0
2022-10-24 10:30:00,13.76,13.84,13.58,13.71,3083582.0,13.76,13.84,13.58,13.71,3083582.0
2022-10-24 11:00:00,13.71,13.79,13.64,13.78,1866438.0,13.71,13.79,13.64,13.78,1866438.0
2022-10-24 11:30:00,13.78,13.94,13.75,13.92,2258263.0,13.78,13.94,13.75,13.92,2258263.0
2022-10-24 12:00:00,13.93,14.03,13.91,13.96,2304740.0,13.93,14.03,13.91,13.96,2304740.0
2022-10-24 12:30:00,13.96,14.0,13.92,13.95,1114917.0,13.96,14.0,13.92,13.95,1114917.0
2022-10-24 13:00:00,13.94,13.98,13.89,13.92,1142815.0,13.94,13.98,13.89,13.92,1142815.0
2022-10-24 13:30:00,13.91,13.95,13.87,13.93,722747.0,13.91,13.95,13.87,13.93,722747.0
2022-10-24 14:00:00,13.92,14.01,13.91,13.98,1098269.0,13.92,14.01,13.91,13.98,1098269.0
2022-10-24 14:30:00,13.98,14.04,13.96,14.04,1384868.0,13.98,14.04,13.96,14.04,1384868.0
2022-10-24 15:00:00,14.04,14.09,14.02,14.08,2003186.0,14.04,14.09,14.02,14.08,2003186.0
2022-10-24 15:30:00,14.08,14.12,14.05,14.09,4288264.0,14.08,14.12,14.05,14.09,4288264.0
2022-10-25 09:30:00,14.06,14.17,13.93,14.1,3436762.0,14.06,14.17,13.93,14.1,3436762.0
2022-10-25 10:00:00,14.1,14.17,14.01,14.14,2571125.0,14.1,14.17,14.01,14.14,2571125.0
2022-10-25 10:30:00,14.15,14.21,14.05,14.18,2111900.0,14.15,14.21,14.05,14.18,2111900.0
2022-10-25 11:00:00,14.19,14.29,14.15,14.28,2101028.0,14.19,14.29,14.15,14.28,2101028.0
2022-10-25 11:30:00,14.27,14.34,14.25,14.27,2206196.0,14.27,14.34,14.25,14.27,2206196.0
2022-10-25 12:00:00,14.28,14.37,14.27,14.3,1516809.0,14.28,14.37,14.27,14.3,1516809.0
2022-10-25 12:30:00,14.29,14.32,14.26,14.27,1505677.0,14.29,14.32,14.26,14.27,1505677.0
2022-10-25 13:00:00,14.27,14.32,14.21,14.24,1461863.0,14.27,14.32,14.21,14.24,1461863.0
2022-10-25 13:30:00,14.24,14.28,14.21,14.25,953672.0,14.24,14.28,14.21,14.25,953672.0
2022-10-25 14:00:00,14.25,14.29,14.23,14.27,971011.0,14.25,14.29,14.23,14.27,971011.0
2022-10-25 14:30:00,14.27,14.32,14.24,14.29,1030338.0,14.27,14.32,14.24,14.29,1030338.0
2022-10-25 15:00:00,14.3,14.36,14.29,14.36,1400986.0,14.3,14.36,14.29,14.36,1400986.0
2022-10-25 15:30:00,14.36,14.37,14.27,14.28,3346813.0,14.36,14.37,14.27,14.28,3346813.0
2022-10-26 09:30:00,14.15,14.44,14.07,14.33,3529791.0,14.15,14.44,14.07,14.33,3529791.0
2022-10-26 10:00:00,14.34,14.44,14.31,14.42,1717082.0,14.34,14.44,14.31,14.42,1717082.0
2022-10-26 10:30:00,14.41,14.44,14.34,14.35,1984062.0,14.41,14.44,14.34,14.35,1984062.0
2022-10-26 11:00:00,14.35,14.43,14.35,14.38,1418852.0,14.35,14.43,14.35,14.38,1418852.0
2022-10-26 11:30:00,14.38,14.39,14.23,14.27,1529221.0,14.38,14.39,14.23,14.27,1529221.0
2022-10-26 12:00:00,14.27,14.29,14.2,14.21,1641078.0,14.27,14.29,14.2,14.21,1641078.0
2022-10-26 12:30:00,14.21,14.22,14.06,14.09,2400910.0,14.21,14.22,14.06,14.09,2400910.0
2022-10-26 13:00:00,14.09,14.12,14.01,14.06,2241525.0,14.09,14.12,14.01,14.06,2241525.0
2022-10-26 13:30:00,14.07,14.15,14.02,14.13,1421394.0,14.07,14.15,14.02,14.13,1421394.0
2022-10-26 14:00:00,14.14,14.16,14.04,14.06,1209436.0,14.14,14.16,14.04,14.06,1209436.0
2022-10-26 14:30:00,14.06,14.1,14.03,14.06,1510943.0,14.06,14.1,14.03,14.06,1510943.0
2022-10-26 15:00:00,14.06,14.08,14.0,14.06,1786944.0,14.06,14.08,14.0,14.06,1786944.0
2022-10-26 15:30:00,14.06,14.08,13.99,14.01,3063181.0,14.06,14.08,13.99,14.01,3063181.0
2022-10-27 09:30:00,14.18,14.48,14.18,14.27,4131228.0,14.18,14.48,14.18,14.27,4131228.0
2022-10-27 10:00:00,14.27,14.35,14.24,14.31,1470447.0,14.27,14.35,14.24,14.31,1470447.0
2022-10-27 10:30:00,14.32,14.35,14.15,14.16,2041622.0,14.32,14.35,14.15,14.16,2041622.0
2022-10-27 11:00:00,14.15,14.25,14.14,14.21,1482292.0,14.15,14.25,14.14,14.21,1482292.0
2022-10-27 11:30:00,14.21,14.22,14.06,14.08,1564880.0,14.21,14.22,14.06,14.08,1564880.0
2022-10-27 12:00:00,14.08,14.2,14.07,14.12,1288516.0,14.08,14.2,14.07,14.12,1288516.0
2022-10-27 12:30:00,14.12,14.19,14.11,14.17,1238298.0,14.12,14.19,14.11,14.17,1238298.0
2022-10-27 13:00:00,14.18,14.22,14.13,14.16,1010154.0,14.18,14.22,14.13,14.16,1010154.0
2022-10-27 13:30:00,14.16,14.18,14.11,14.13,855573.0,14.16,14.18,14.11,14.13,855573.0
2022-10-27 14:00:00,14.13,14.15,14.07,14.15,881456.0,14.13,14.15,14.07,14.15,881456.0
2022-10-27 14:30:00,14.15,14.17,14.03,14.04,1650162.0,14.15,14.17,14.03,14.04,1650162.0
2022-10-27 15:00:00,14.04,14.08,14.01,14.04,1193733.0,14.04,14.08,14.01,14.04,1193733.0
2022-10-27 15:30:00,14.03,14.05,13.96,13.96,3390580.0,14.03,14.05,13.96,13.96,3390580.0
2022-10-28 09:30:00,14.01,14.1,13.9,13.96,2416475.0,14.01,14.1,13.9,13.96,2416475.0
2022-10-28 10:00:00,13.97,14.0,13.8,13.86,2354859.0,13.97,14.0,13.8,13.86,2354859.0
2022-10-28 10:30:00,13.87,13.91,13.78,13.91,1549692.0,13.87,13.91,13.78,13.91,1549692.0
2022-10-28 11:00:00,13.91,14.03,13.89,14.01,2220605.0,13.91,14.03,13.89,14.01,2220605.0
2022-10-28 11:30:00,14.01,14.05,13.93,14.02,1376397.0,14.01,14.05,13.93,14.02,1376397.0
2022-10-28 12:00:00,14.02,14.04,13.98,14.02,955316.0,14.02,14.04,13.98,14.02,955316.0
2022-10-28 12:30:00,14.01,14.03,13.91,13.96,1246536.0,14.01,14.03,13.91,13.96,1246536.0
2022-10-28 13:00:00,13.96,14.01,13.95,13.96,1185194.0,13.96,14.01,13.95,13.96,1185194.0
2022-10-28 13:30:00,13.96,14.02,13.96,14.0,1648656.0,13.96,14.02,13.96,14.0,1648656.0
2022-10-28 14:00:00,14.0,14.01,13.94,13.94,1317281.0,14.0,14.01,13.94,13.94,1317281.0
2022-10-28 14:30:00,13.94,13.96,13.91,13.95,1451370.0,13.94,13.96,13.91,13.95,1451370.0
2022-10-28 15:00:00,13.96,13.97,13.89,13.96,1610672.0,13.96,13.97,13.89,13.96,1610672.0
2022-10-28 15:30:00,13.96,14.07,13.95,13.99,4712454.0,13.96,14.07,13.95,13.99,4712454.0
2022-10-31 09:30:00,14.02,14.22,13.88,13.91,3701661.0,14.02,14.22,13.88,13.91,3701661.0
2022-10-31 10:00:00,13.91,14.08,13.9,14.03,1433184.0,13.91,14.08,13.9,14.03,1433184.0
2022-10-31 10:30:00,14.04,14.12,13.96,14.09,1790434.0,14.04,14.12,13.96,14.09,1790434.0
2022-10-31 11:00:00,14.08,14.2,14.07,14.18,1541104.0,14.08,14.2,14.07,14.18,1541104.0
2022-10-31 11:30:00,14.18,14.29,14.16,14.24,1756145.0,14.18,14.29,14.16,14.24,1756145.0
2022-10-31 12:00:00,14.24,14.25,14.17,14.18,1405706.0,14.24,14.25,14.17,14.18,1405706.0
2022-10-31 12:30:00,14.18,14.2,14.11,14.17,1532978.0,14.18,14.2,14.11,14.17,1532978.0
2022-10-31 13:00:00,14.17,14.29,14.14,14.29,1462819.0,14.17,14.29,14.14,14.29,1462819.0
2022-10-31 13:30:00,14.28,14.3,14.24,14.28,1116380.0,14.28,14.3,14.24,14.28,1116380.0
2022-10-31 14:00:00,14.27,14.32,14.23,14.24,1204931.0,14.27,14.32,14.23,14.24,1204931.0
2022-10-31 14:30:00,14.24,14.28,14.18,14.2,1332589.0,14.24,14.28,14.18,14.2,1332589.0
2022-10-31 15:00:00,14.2,14.21,14.14,14.2,1989488.0,14.2,14.21,14.14,14.2,1989488.0
2022-10-31 15:30:00,14.2,14.23,14.16,14.17,3628618.0,14.2,14.23,14.16,14.17,3628618.0
2022-11-01 09:30:00,14.42,14.54,14.28,14.4,3898621.0,14.42,14.54,14.28,14.4,3898621.0
2022-11-01 10:00:00,14.41,14.43,14.22,14.36,2484515.0,14.41,14.43,14.22,14.36,2484515.0
2022-11-01 10:30:00,14.36,14.36,14.19,14.25,2258542.0,14.36,14.36,14.19,14.25,2258542.0
2022-11-01 11:00:00,14.26,14.28,14.2,14.26,1103987.0,14.26,14.28,14.2,14.26,1103987.0
2022-11-01 11:30:00,14.26,14.28,14.12,14.21,1671016.0,14.26,14.28,14.12,14.21,1671016.0
2022-11-01 12:00:00,14.2,14.28,14.16,14.2,1285063.0,14.2,14.28,14.16,14.2,1285063.0
2022-11-01 12:30:00,14.2,14.29,14.19,14.27,996722.0,14.2,14.29,14.19,14.27,996722.0
2022-11-01 13:00:00,14.27,14.3,14.2,14.22,1269550.0,14.27,14.3,14.2,14.22,1269550.0
2022-11-01 13:30:00,14.23,14.24,14.17,14.24,976571.0,14.23,14.24,14.17,14.24,976571.0
2022-11-01 14:00:00,14.24,14.25,14.19,14.21,864903.0,14.24,14.25,14.19,14.21,864903.0
2022-11-01 14:30:00,14.21,14.21,14.09,14.16,1350698.0,14.21,14.21,14.09,14.16,1350698.0
2022-11-01 15:00:00,14.16,14.18,14.1,14.12,1232399.0,14.16,14.18,14.1,14.12,1232399.0
2022-11-01 15:30:00,14.12,14.19,14.1,14.11,3610767.0,14.12,14.19,14.1,14.11,3610767.0
2022-11-02 09:30:00,14.01,14.06,13.88,13.9,2151257.0,14.01,14.06,13.88,13.9,2151257.0
2022-11-02 10:00:00,13.91,14.02,13.86,13.9,1796735.0,13.91,14.02,13.86,13.9,1796735.0
2022-11-02 10:30:00,13.9,14.03,13.9,13.99,1583925.0,13.9,14.03,13.9,13.99,1583925.0
2022-11-02 11:00:00,14.0,14.11,13.98,14.1,1303349.0,14.0,14.11,13.98,14.1,1303349.0
2022-11-02 11:30:00,14.1,14.13,14.05,14.09,1458843.0,14.1,14.13,14.05,14.09,1458843.0
2022-11-02 12:00:00,14.09,14.09,13.92,13.93,1389026.0,14.09,14.09,13.92,13.93,1389026.0
2022-11-02 12:30:00,13.93,13.94,13.85,13.9,1262985.0,13.93,13.94,13.85,13.9,1262985.0
2022-11-02 13:00:00,13.9,13.93,13.88,13.92,749406.0,13.9,13.93,13.88,13.92,749406.0
2022-11-02 13:30:00,13.91,13.98,13.88,13.95,853312.0,13.91,13.98,13.88,13.95,853312.0
2022-11-02 14:00:00,13.95,14.24,13.92,14.24,3141326.0,13.95,14.24,13.92,14.24,3141326.0
2022-11-02 14:30:00,14.24,14.27,13.84,13.92,5432200.0,14.24,14.27,13.84,13.92,5432200.0
2022-11-02 15:00:00,13.92,14.05,13.75,13.79,2917990.0,13.92,14.05,13.75,13.79,2917990.0
2022-11-02 15:30:00,13.79,13.8,13.55,13.57,7760820.0,13.79,13.8,13.55,13.57,7760820.0
2022-11-03 09:30:00,13.39,13.52,13.2,13.24,3948660.0,13.39,13.52,13.2,13.24,3948660.0
2022-11-03 10:00:00,13.25,13.54,13.2,13.49,2461309.0,13.25,13.54,13.2,13.49,2461309.0
2022-11-03 10:30:00,13.5,13.76,13.49,13.76,2368431.0,13.5,13.76,13.49,13.76,2368431.0
2022-11-03 11:00:00,13.76,13.76,13.65,13.68,1423101.0,13.76,13.76,13.65,13.68,1423101.0
2022-11-03 11:30:00,13.68,13.77,13.64,13.66,1185174.0,13.68,13.77,13.64,13.66,1185174.0
2022-11-03 12:00:00,13.66,13.83,13.64,13.8,1411288.0,13.66,13.83,13.64,13.8,1411288.0
2022-11-03 12:30:00,13.81,13.85,13.74,13.83,1413761.0,13.81,13.85,13.74,13.83,1413761.0
2022-11-03 13:00:00,13.83,13.87,13.75,13.77,1000669.0,13.83,13.87,13.75,13.77,1000669.0
2022-11-03 13:30:00,13.77,13.81,13.75,13.77,728593.0,13.77,13.81,13.75,13.77,728593.0
2022-11-03 14:00:00,13.77,13.85,13.75,13.85,812462.0,13.77,13.85,13.75,13.85,812462.0
2022-11-03 14:30:00,13.85,13.87,13.79,13.81,853716.0,13.85,13.87,13.79,13.81,853716.0
2022-11-03 15:00:00,13.81,13.86,13.78,13.82,1308266.0,13.81,13.86,13.78,13.82,1308266.0
2022-11-03 15:30:00,13.82,13.82,13.7,13.71,3098662.0,13.82,13.82,13.7,13.71,3098662.0
2022-11-04 09:30:00,14.06,14.4,14.06,14.13,4454113.0,14.06,14.4,14.06,14.13,4454113.0
2022-11-04 10:00:00,14.13,14.31,14.12,14.28,2222118.0,14.13,14.31,14.12,14.28,2222118.0
2022-11-04 10:30:00,14.28,14.31,14.16,14.29,2168004.0,14.28,14.31,14.16,14.29,2168004.0
2022-11-04 11:00:00,14.29,14.3,14.11,14.13,1923964.0,14.29,14.3,14.11,14.13,1923964.0
2022-11-04 11:30:00,14.13,14.18,13.89,13.91,1979054.0,14.13,14.18,13.89,13.91,1979054.0
2022-11-04 12:00:00,13.92,14.04,13.86,14.03,1436183.0,13.92,14.04,13.86,14.03,1436183.0
2022-11-04 12:30:00,14.02,14.04,13.92,13.99,1149729.0,14.02,14.04,13.92,13.99,1149729.0
2022-11-04 13:00:00,13.98,14.05,13.95,13.96,979611.0,13.98,14.05,13.95,13.96,979611.0
2022-11-04 13:30:00,13.96,13.99,13.91,13.96,976441.0,13.96,13.99,13.91,13.96,976441.0
2022-11-04 14:00:00,13.97,14.02,13.88,14.02,1549312.0,13.97,14.02,13.88,14.02,1549312.0
2022-11-04 14:30:00,14.02,14.08,13.98,14.06,1301370.0,14.02,14.08,13.98,14.06,1301370.0
2022-11-04 15:00:00,14.05,14.13,14.04,14.06,2009753.0,14.05,14.13,14.04,14.06,2009753.0
2022-11-04 15:30:00,14.06,14.11,14.02,14.11,3585536.0,14.06,14.11,14.02,14.11,3585536.0
2022-11-07 09:30:00,14.32,14.39,13.91,13.98,3854630.0,14.32,14.39,13.91,13.98,3854630.0
2022-11-07 10:00:00,13.98,14.11,13.97,14.03,2022426.0,13.98,14.11,13.97,14.03,2022426.0
2022-11-07 10:30:00,14.03,14.04,13.93,13.99,1900895.0,14.03,14.04,13.93,13.99,1900895.0
2022-11-07 11:00:00,14.0,14.01,13.92,13.99,1405244.0,14.0,14.01,13.92,13.99,1405244.0
2022-11-07 11:30:00,13.99,14.02,13.86,13.87,1622597.0,13.99,14.02,13.86,13.87,1622597.0
2022-11-07 12:00:00,13.87,14.06,13.85,14.06,1598395.0,13.87,14.06,13.85,14.06,1598395.0
2022-11-07 12:30:00,14.06,14.09,14.01,14.04,923435.0,14.06,14.09,14.01,14.04,923435.0
2022-11-07 13:00:00,14.04,14.09,14.03,14.07,658286.0,14.04,14.09,14.03,14.07,658286.0
2022-11-07 13:30:00,14.07,14.12,14.04,14.11,896721.0,14.07,14.12,14.04,14.11,896721.0
2022-11-07 14:00:00,14.11,14.2,14.1,14.19,1146730.0,14.11,14.2,14.1,14.19,1146730.0
2022-11-07 14:30:00,14.19,14.23,14.15,14.16,1102015.0,14.19,14.23,14.15,14.16,1102015.0
2022-11-07 15:00:00,14.15,14.3,14.15,14.29,1596801.0,14.15,14.3,14.15,14.29,1596801.0
2022-11-07 15:30:00,14.29,14.35,14.27,14.32,3723106.0,14.29,14.35,14.27,14.32,3723106.0
2022-11-08 09:30:00,14.29,14.41,14.12,14.19,3292858.0,14.29,14.41,14.12,14.19,3292858.0
2022-11-08 10:00:00,14.2,14.34,14.18,14.33,1784238.0,14.2,14.34,14.18,14.33,1784238.0
2022-11-08 10:30:00,14.33,14.45,14.31,14.36,2677755.0,14.33,14.45,14.31,14.36,2677755.0
2022-11-08 11:00:00,14.35,14.4,14.3,14.34,1426370.0,14.35,14.4,14.3,14.34,1426370.0
2022-11-08 11:30:00,14.34,14.4,14.29,14.32,1279887.0,14.34,14.4,14.29,14.32,1279887.0
2022-11-08 12:00:00,14.32,14.38,14.29,14.37,987091.0,14.32,14.38,14.29,14.37,987091.0
2022-11-08 12:30:00,14.37,14.37,14.28,14.29,824595.0,14.37,14.37,14.28,14.29,824595.0
2022-11-08 13:00:00,14.29,14.32,14.15,14.19,1454913.0,14.29,14.32,14.15,14.19,1454913.0
2022-11-08 13:30:00,14.18,14.29,14.14,14.24,2152597.0,14.18,14.29,14.14,14.24,2152597.0
2022-11-08 14:00:00,14.24,14.26,14.1,14.11,1455258.0,14.24,14.26,14.1,14.11,1455258.0
2022-11-08 14:30:00,14.11,14.28,14.08,14.25,1691383.0,14.11,14.28,14.08,14.25,1691383.0
2022-11-08 15:00:00,14.24,14.32,14.23,14.31,1535179.0,14.24,14.32,14.23,14.31,1535179.0
2022-11-08 15:30:00,14.31,14.36,14.24,14.25,3086996.0,14.31,14.36,14.24,14.25,3086996.0
2022-11-09 09:30:00,14.14,14.18,14.01,14.07,2172320.0,14.14,14.18,14.01,14.07,2172320.0
2022-11-09 10:00:00,14.08,14.33,14.05,14.2,1996268.0,14.08,14.33,14.05,14.2,1996268.0
2022-11-09 10:30:00,14.21,14.23,14.09,14.19,1396867.0,14.21,14.23,14.09,14.19,1396867.0
2022-11-09 11:00:00,14.2,14.33,14.18,14.27,1059878.0,14.2,14.33,14.18,14.27,1059878.0
2022-11-09 11:30:00,14.26,14.34,14.22,14.29,1590132.0,14.26,14.34,14.22,14.29,1590132.0
2022-11-09 12:00:00,14.29,14.3,14.16,14.2,982926.0,14.29,14.3,14.16,14.2,982926.0
2022-11-09 12:30:00,14.2,14.23,14.16,14.23,735465.0,14.2,14.23,14.16,14.23,735465.0
2022-11-09 13:00:00,14.23,14.27,14.18,14.21,1012504.0,14.23,14.27,14.18,14.21,1012504.0
2022-11-09 13:30:00,14.21,14.22,14.1,14.14,932785.0,14.21,14.22,14.1,14.14,932785.0
2022-11-09 14:00:00,14.15,14.19,14.11,14.14,1220304.0,14.15,14.19,14.11,14.14,1220304.0
2022-11-09 14:30:00,14.13,14.13,14.04,14.09,1232509.0,14.13,14.13,14.04,14.09,1232509.0
2022-11-09 15:00:00,14.08,14.14,14.07,14.12,1282411.0,14.08,14.14,14.07,14.12,1282411.0
2022-11-09 15:30:00,14.13,14.14,13.97,13.97,3497536.0,14.13,14.14,13.97,13.97,3497536.0
2022-11-10 09:30:00,14.46,14.57,14.36,14.53,4222151.0,14.46,14.57,14.36,14.53,4222151.0
2022-11-10 10:00:00,14.53,14.73,14.47,14.72,3443989.0,14.53,14.73,14.47,14.72,3443989.0
2022-11-10 10:30:00,14.72,14.77,14.63,14.76,3056838.0,14.72,14.77,14.63,14.76,3056838.0
2022-11-10 11:00:00,14.76,14.84,14.73,14.84,2754616.0,14.76,14.84,14.73,14.84,2754616.0
2022-11-10 11:30:00,14.84,14.93,14.81,14.93,2487448.0,14.84,14.93,14.81,14.93,2487448.0
2022-11-10 12:00:00,14.92,14.95,14.79,14.89,1915464.0,14.92,14.95,14.79,14.89,1915464.0
2022-11-10 12:30:00,14.89,14.93,14.79,14.9,2026820.0,14.89,14.93,14.79,14.9,2026820.0
2022-11-10 13:00:00,14.9,14.99,14.88,14.91,2166207.0,14.9,14.99,14.88,14.91,2166207.0
2022-11-10 13:30:00,14.92,14.97,14.84,14.93,1244330.0,14.92,14.97,14.84,14.93,1244330.0
2022-11-10 14:00:00,14.93,14.96,14.85,14.89,1538035.0,14.93,14.96,14.85,14.89,1538035.0
2022-11-10 14:30:00,14.88,14.96,14.87,14.96,1279928.0,14.88,14.96,14.87,14.96,1279928.0
2022-11-10 15:00:00,14.96,14.99,14.91,14.93,1955195.0,14.96,14.99,14.91,14.93,1955195.0
2022-11-10 15:30:00,14.94,14.94,14.89,14.93,3840815.0,14.94,14.94,14.89,14.93,3840815.0
2022-11-11 09:30:00,15.0,15.08,14.72,14.84,3857850.0,15.0,15.08,14.72,14.84,3857850.0
2022-11-11 10:00:00,14.84,15.04,14.76,15.01,2489050.0,14.84,15.04,14.76,15.01,2489050.0
2022-11-11 10:30:00,15.01,15.03,14.92,14.97,1511163.0,15.01,15.03,14.92,14.97,1511163.0
2022-11-11 11:00:00,14.96,14.99,14.87,14.88,1397388.0,14.96,14.99,14.87,14.88,1397388.0
2022-11-11 11:30:00,14.88,14.9,14.84,14.88,1034994.0,14.88,14.9,14.84,14.88,1034994.0
2022-11-11 12:00:00,14.88,14.95,14.85,14.91,1079977.0,14.88,14.95,14.85,14.91,1079977.0
2022-11-11 12:30:00,14.91,14.96,14.89,14.92,873243.0,14.91,14.96,14.89,14.92,873243.0
2022-11-11 13:00:00,14.93,15.0,14.91,15.0,1040174.0,14.93,15.0,14.91,15.0,1040174.0
2022-11-11 13:30:00,14.99,15.0,14.91,14.98,717044.0,14.99,15.0,14.91,14.98,717044.0
2022-11-11 14:00:00,14.98,15.07,14.95,15.05,1625130.0,14.98,15.07,14.95,15.05,1625130.0
2022-11-11 14:30:00,15.05,15.06,14.99,15.02,672351.0,15.05,15.06,14.99,15.02,672351.0
2022-11-11 15:00:00,15.01,15.01,14.83,14.84,2076770.0,15.01,15.01,14.83,14.84,2076770.0
2022-11-11 15:30:00,14.84,14.9,14.8,14.88,3479389.0,14.84,14.9,14.8,14.88,3479389.0
2022-11-14 09:30:00,14.79,14.9,14.55,14.73,3310413.0,14.79,14.9,14.55,14.73,3310413.0
2022-11-14 10:00:00,14.73,14.97,14.72,14.93,2948325.0,14.73,14.97,14.72,14.93,2948325.0
2022-11-14 10:30:00,14.93,14.99,14.91,14.95,1656324.0,14.93,14.99,14.91,14.95,1656324.0
2022-11-14 11:00:00,14.94,15.0,14.77,14.91,2166525.0,14.94,15.0,14.77,14.91,2166525.0
2022-11-14 11:30:00,14.92,14.99,14.88,14.96,1851895.0,14.92,14.99,14.88,14.96,1851895.0
2022-11-14 12:00:00,14.96,15.03,14.94,14.97,1507339.0,14.96,15.03,14.94,14.97,1507339.0
2022-11-14 12:30:00,14.97,15.03,14.91,14.92,1622072.0,14.97,15.03,14.91,14.92,1622072.0
2022-11-14 13:00:00,14.91,15.01,14.87,15.0,992597.0,14.91,15.01,14.87,15.0,992597.0
2022-11-14 13:30:00,15.01,15.02,14.95,14.96,680920.0,15.01,15.02,14.95,14.96,680920.0
2022-11-14 14:00:00,14.95,14.96,14.91,14.95,742304.0,14.95,14.96,14.91,14.95,742304.0
2022-11-14 14:30:00,14.95,14.95,14.85,14.86,1134240.0,14.95,14.95,14.85,14.86,1134240.0
2022-11-14 15:00:00,14.87,14.9,14.78,14.82,1712081.0,14.87,14.9,14.78,14.82,1712081.0
2022-11-14 15:30:00,14.82,14.82,14.67,14.68,3566288.0,14.82,14.82,14.67,14.68,3566288.0
2022-11-15 09:30:00,14.98,15.18,14.97,15.12,4005304.0,14.98,15.18,14.97,15.12,4005304.0
2022-11-15 10:00:00,15.12,15.15,14.98,15.11,1725996.0,15.12,15.15,14.98,15.11,1725996.0
2022-11-15 10:30:00,15.12,15.12,14.98,15.02,1518433.0,15.12,15.12,14.98,15.02,1518433.0
2022-11-15 11:00:00,15.01,15.06,14.95,14.96,2280708.0,15.01,15.06,14.95,14.96,2280708.0
2022-11-15 11:30:00,14.96,15.01,14.92,14.92,1166938.0,14.96,15.01,14.92,14.92,1166938.0
2022-11-15 12:00:00,14.93,14.93,14.8,14.89,1585971.0,14.93,14.93,14.8,14.89,1585971.0
2022-11-15 12:30:00,14.89,14.94,14.88,14.94,728961.0,14.89,14.94,14.88,14.94,728961.0
2022-11-15 13:00:00,14.94,14.96,14.71,14.73,1504675.0,14.94,14.96,14.71,14.73,1504675.0
2022-11-15 13:30:00,14.73,14.75,14.52,14.66,2502547.0,14.73,14.75,14.52,14.66,2502547.0
2022-11-15 14:00:00,14.66,14.81,14.56,14.76,2268471.0,14.66,14.81,14.56,14.76,2268471.0
2022-11-15 14:30:00,14.77,14.79,14.63,14.73,1172079.0,14.77,14.79,14.63,14.73,1172079.0
2022-11-15 15:00:00,14.72,14.75,14.61,14.62,2084887.0,14.72,14.75,14.61,14.62,2084887.0
2022-11-15 15:30:00,14.62,14.66,14.54,14.62,4047681.0,14.62,14.66,14.54,14.62,4047681.0
2022-11-16 09:30:00,14.46,14.47,14.15,14.19,3975397.0,14.46,14.47,14.15,14.19,3975397.0
2022-11-16 10:00:00,14.19,14.3,14.14,14.19,2282447.0,14.19,14.3,14.14,14.19,2282447.0
2022-11-16 10:30:00,14.2,14.25,14.03,14.06,2368661.0,14.2,14.25,14.03,14.06,2368661.0
2022-11-16 11:00:00,14.05,14.14,14.02,14.13,2445632.0,14.05,14.14,14.02,14.13,2445632.0
2022-11-16 11:30:00,14.13,14.14,14.05,14.07,1265805.0,14.13,14.14,14.05,14.07,1265805.0
2022-11-16 12:00:00,14.06,14.1,14.01,14.03,1799209.0,14.06,14.1,14.01,14.03,1799209.0
2022-11-16 12:30:00,14.04,14.1,14.02,14.05,1051064.0,14.04,14.1,14.02,14.05,1051064.0
2022-11-16 13:00:00,14.04,14.17,14.02,14.16,1467114.0,14.04,14.17,14.02,14.16,1467114.0
2022-11-16 13:30:00,14.16,14.18,14.1,14.11,1256895.0,14.16,14.18,14.1,14.11,1256895.0
2022-11-16 14:00:00,14.1,14.15,14.07,14.12,1019174.0,14.1,14.15,14.07,14.12,1019174.0
2022-11-16 14:30:00,14.12,14.13,14.07,14.11,1001928.0,14.12,14.13,14.07,14.11,1001928.0
2022-11-16 15:00:00,14.11,14.11,14.01,14.03,2045453.0,14.11,14.11,14.01,14.03,2045453.0
2022-11-16 15:30:00,14.02,14.1,14.02,14.1,3750806.0,14.02,14.1,14.02,14.1,3750806.0
2022-11-17 09:30:00,13.83,13.85,13.71,13.78,2432552.0,13.83,13.85,13.71,13.78,2432552.0
2022-11-17 10:00:00,13.79,13.8,13.68,13.76,2171888.0,13.79,13.8,13.68,13.76,2171888.0
2022-11-17 10:30:00,13.77,13.83,13.74,13.77,1427949.0,13.77,13.83,13.74,13.77,1427949.0
2022-11-17 11:00:00,13.77,13.83,13.76,13.82,685545.0,13.77,13.83,13.76,13.82,685545.0
2022-11-17 11:30:00,13.83,13.85,13.78,13.84,1045556.0,13.83,13.85,13.78,13.84,1045556.0
2022-11-17 12:00:00,13.84,13.89,13.83,13.86,916553.0,13.84,13.89,13.83,13.86,916553.0
2022-11-17 12:30:00,13.86,13.87,13.81,13.84,851061.0,13.86,13.87,13.81,13.84,851061.0
2022-11-17 13:00:00,13.84,14.02,13.84,13.96,1749966.0,13.84,14.02,13.84,13.96,1749966.0
2022-11-17 13:30:00,13.96,13.99,13.91,13.92,735868.0,13.96,13.99,13.91,13.92,735868.0
2022-11-17 14:00:00,13.93,13.95,13.86,13.9,1057296.0,13.93,13.95,13.86,13.9,1057296.0
2022-11-17 14:30:00,13.91,13.94,13.86,13.92,1085464.0,13.91,13.94,13.86,13.92,1085464.0
2022-11-17 15:00:00,13.92,13.97,13.88,13.89,1604051.0,13.92,13.97,13.88,13.89,1604051.0
2022-11-17 15:30:00,13.89,13.96,13.86,13.95,2286627.0,13.89,13.96,13.86,13.95,2286627.0
2022-11-18 09:30:00,14.25,14.58,14.25,14.29,6255816.0,14.25,14.58,14.25,14.29,6255816.0
2022-11-18 10:00:00,14.29,14.36,14.21,14.36,1752989.0,14.29,14.36,14.21,14.36,1752989.0
2022-11-18 10:30:00,14.36,14.39,14.23,14.28,1768808.0,14.36,14.39,14.23,14.28,1768808.0
2022-11-18 11:00:00,14.27,14.29,14.12,14.14,1140554.0,14.27,14.29,14.12,14.14,1140554.0
2022-11-18 11:30:00,14.14,14.16,14.08,14.11,1028411.0,14.14,14.16,14.08,14.11,1028411.0
2022-11-18 12:00:00,14.12,14.13,14.0,14.03,1329487.0,14.12,14.13,14.0,14.03,1329487.0
2022-11-18 12:30:00,14.03,14.05,13.96,13.98,1069968.0,14.03,14.05,13.96,13.98,1069968.0
2022-11-18 13:00:00,13.98,14.04,13.94,14.0,1180172.0,13.98,14.04,13.94,14.0,1180172.0
2022-11-18 13:30:00,14.0,14.03,13.92,13.96,925487.0,14.0,14.03,13.92,13.96,925487.0
2022-11-18 14:00:00,13.96,14.02,13.95,14.0,762910.0,13.96,14.02,13.95,14.0,762910.0
2022-11-18 14:30:00,14.0,14.01,13.94,13.96,795056.0,14.0,14.01,13.94,13.96,795056.0
2022-11-18 15:00:00,13.96,14.02,13.95,14.01,1403637.0,13.96,14.02,13.95,14.01,1403637.0
2022-11-18 15:30:00,14.01,14.05,13.98,14.04,3008701.0,14.01,14.05,13.98,14.04,3008701.0
2022-11-21 09:30:00,14.02,14.27,14.02,14.11,3557631.0,14.02,14.27,14.02,14.11,3557631.0
2022-11-21 10:00:00,14.11,14.2,13.89,13.94,3981637.0,14.11,14.2,13.89,13.94,3981637.0
2022-11-21 10:30:00,13.93,14.05,13.92,14.04,2816281.0,13.93,14.05,13.92,14.04,2816281.0
2022-11-21 11:00:00,14.04,14.08,13.98,14.02,1437938.0,14.04,14.08,13.98,14.02,1437938.0
2022-11-21 11:30:00,14.03,14.07,13.99,14.0,1066239.0,14.03,14.07,13.99,14.0,1066239.0
2022-11-21 12:00:00,14.0,14.02,13.92,13.93,1577791.0,14.0,14.02,13.92,13.93,1577791.0
2022-11-21 12:30:00,13.94,13.99,13.92,13.93,875952.0,13.94,13.99,13.92,13.93,875952.0
2022-11-21 13:00:00,13.92,13.96,13.89,13.92,1408084.0,13.92,13.96,13.89,13.92,1408084.0
2022-11-21 13:30:00,13.92,13.96,13.9,13.9,834327.0,13.92,13.96,13.9,13.9,834327.0
2022-11-21 14:00:00,13.91,13.93,13.86,13.88,1099823.0,13.91,13.93,13.86,13.88,1099823.0
2022-11-21 14:30:00,13.87,13.91,13.86,13.89,798716.0,13.87,13.91,13.86,13.89,798716.0
2022-11-21 15:00:00,13.89,13.9,13.81,13.84,1578327.0,13.89,13.9,13.81,13.84,1578327.0
2022-11-21 15:30:00,13.83,13.87,13.8,13.85,2786660.0,13.83,13.87,13.8,13.85,2786660.0
2022-11-22 09:30:00,13.85,13.86,13.36,13.6,7613295.0,13.85,13.86,13.36,13.6,7613295.0
2022-11-22 10:00:00,13.61,13.95,13.6,13.92,4382747.0,13.61,13.95,13.6,13.92,4382747.0
2022-11-22 10:30:00,13.93,14.03,13.86,13.9,1770569.0,13.93,14.03,13.86,13.9,1770569.0
2022-11-22 11:00:00,13.9,13.99,13.88,13.96,1352938.0,13.9,13.99,13.88,13.96,1352938.0
2022-11-22 11:30:00,13.96,14.03,13.92,13.94,1553327.0,13.96,14.03,13.92,13.94,1553327.0
2022-11-22 12:00:00,13.94,14.0,13.92,13.94,769042.0,13.94,14.0,13.92,13.94,769042.0
2022-11-22 12:30:00,13.94,13.95,13.9,13.93,954329.0,13.94,13.95,13.9,13.93,954329.0
2022-11-22 13:00:00,13.93,13.96,13.91,13.94,692132.0,13.93,13.96,13.91,13.94,692132.0
2022-11-22 13:30:00,13.94,13.95,13.87,13.9,695019.0,13.94,13.95,13.87,13.9,695019.0
2022-11-22 14:00:00,13.9,13.92,13.87,13.91,598185.0,13.9,13.92,13.87,13.91,598185.0
2022-11-22 14:30:00,13.91,13.92,13.87,13.88,798081.0,13.91,13.92,13.87,13.88,798081.0
2022-11-22 15:00:00,13.88,13.93,13.87,13.92,863443.0,13.88,13.93,13.87,13.92,863443.0
2022-11-22 15:30:00,13.92,13.99,13.91,13.97,2395736.0,13.92,13.99,13.91,13.97,2395736.0
2022-11-23 09:30:00,13.98,14.05,13.88,13.96,2178808.0,13.98,14.05,13.88,13.96,2178808.0
2022-11-23 10:00:00,13.96,14.12,13.95,14.1,3848252.0,13.96,14.12,13.95,14.1,3848252.0
2022-11-23 10:30:00,14.11,14.3,14.11,14.28,2930305.0,14.11,14.3,14.11,14.28,2930305.0
2022-11-23 11:00:00,14.28,14.35,14.25,14.25,1666558.0,14.28,14.35,14.25,14.25,1666558.0
2022-11-23 11:30:00,14.26,14.29,14.16,14.21,1484080.0,14.26,14.29,14.16,14.21,1484080.0
2022-11-23 12:00:00,14.21,14.29,14.19,14.27,884938.0,14.21,14.29,14.19,14.27,884938.0
2022-11-23 12:30:00,14.27,14.28,14.17,14.19,813268.0,14.27,14.28,14.17,14.19,813268.0
2022-11-23 13:00:00,14.19,14.23,14.15,14.23,750952.0,14.19,14.23,14.15,14.23,750952.0
2022-11-23 13:30:00,14.23,14.28,14.21,14.23,803548.0,14.23,14.28,14.21,14.23,803548.0
2022-11-23 14:00:00,14.24,14.35,14.2,14.32,1527948.0,14.24,14.35,14.2,14.32,1527948.0
2022-11-23 14:30:00,14.32,14.34,14.26,14.3,1010992.0,14.32,14.34,14.26,14.3,1010992.0
2022-11-23 15:00:00,14.29,14.41,14.28,14.39,1402280.0,14.29,14.41,14.28,14.39,1402280.0
2022-11-23 15:30:00,14.39,14.43,14.36,14.42,2648574.0,14.39,14.43,14.36,14.42,2648574.0
2022-11-25 09:30:00,14.4,14.65,14.35,14.51,1713247.0,14.4,14.65,14.35,14.51,1713247.0
2022-11-25 10:00:00,14.51,14.61,14.49,14.6,1070688.0,14.51,14.61,14.49,14.6,1070688.0
2022-11-25 10:30:00,14.59,14.69,14.58,14.65,1161538.0,14.59,14.69,14.58,14.65,1161538.0
2022-11-25 11:00:00,14.65,14.7,14.64,14.65,915360.0,14.65,14.7,14.64,14.65,915360.0
2022-11-25 11:30:00,14.65,14.69,14.6,14.61,1234160.0,14.65,14.69,14.6,14.61,1234160.0
2022-11-25 12:00:00,14.61,14.62,14.53,14.56,1006539.0,14.61,14.62,14.53,14.56,1006539.0
2022-11-25 12:30:00,14.56,14.56,14.46,14.51,1678256.0,14.56,14.56,14.46,14.51,1678256.0
2022-11-28 09:30:00,14.34,14.44,14.23,14.27,1958912.0,14.34,14.44,14.23,14.27,1958912.0
2022-11-28 10:00:00,14.27,14.33,14.25,14.27,940459.0,14.27,14.33,14.25,14.27,940459.0
2022-11-28 10:30:00,14.27,14.29,14.18,14.2,2089757.0,14.27,14.29,14.18,14.2,2089757.0
2022-11-28 11:00:00,14.2,14.23,14.17,14.19,1166064.0,14.2,14.23,14.17,14.19,1166064.0
2022-11-28 11:30:00,14.19,14.27,14.19,14.24,1013921.0,14.19,14.27,14.19,14.24,1013921.0
2022-11-28 12:00:00,14.23,14.25,14.08,14.09,1925677.0,14.23,14.25,14.08,14.09,1925677.0
2022-11-28 12:30:00,14.1,14.13,14.03,14.05,856690.0,14.1,14.13,14.03,14.05,856690.0
2022-11-28 13:00:00,14.04,14.09,14.03,14.08,836042.0,14.04,14.09,14.03,14.08,836042.0
2022-11-28 13:30:00,14.07,14.1,14.02,14.02,863008.0,14.07,14.1,14.02,14.02,863008.0
2022-11-28 14:00:00,14.03,14.04,13.98,14.0,1243990.0,14.03,14.04,13.98,14.0,1243990.0
2022-11-28 14:30:00,13.99,14.0,13.92,13.93,1122795.0,13.99,14.0,13.92,13.93,1122795.0
2022-11-28 15:00:00,13.94,13.94,13.86,13.88,1609645.0,13.94,13.94,13.86,13.88,1609645.0
2022-11-28 15:30:00,13.88,13.89,13.82,13.83,3589828.0,13.88,13.89,13.82,13.83,3589828.0
2022-11-29 09:30:00,13.89,14.06,13.83,14.03,2943079.0,13.89,14.06,13.83,14.03,2943079.0
2022-11-29 10:00:00,14.04,14.07,13.94,14.02,1613745.0,14.04,14.07,13.94,14.02,1613745.0
2022-11-29 10:30:00,14.02,14.04,13.92,13.97,857381.0,14.02,14.04,13.92,13.97,857381.0
2022-11-29 11:00:00,13.98,14.0,13.87,13.9,915030.0,13.98,14.0,13.87,13.9,915030.0
2022-11-29 11:30:00,13.91,14.0,13.88,13.98,1238559.0,13.91,14.0,13.88,13.98,1238559.0
2022-11-29 12:00:00,13.98,14.01,13.94,13.96,725595.0,13.98,14.01,13.94,13.96,725595.0
2022-11-29 12:30:00,13.96,14.02,13.96,14.0,607973.0,13.96,14.02,13.96,14.0,607973.0
2022-11-29 13:00:00,14.0,14.01,13.95,13.98,474501.0,14.0,14.01,13.95,13.98,474501.0
2022-11-29 13:30:00,13.98,14.04,13.97,14.04,519069.0,13.98,14.04,13.97,14.04,519069.0
2022-11-29 14:00:00,14.04,14.14,14.04,14.09,932300.0,14.04,14.14,14.04,14.09,932300.0
2022-11-29 14:30:00,14.09,14.12,14.07,14.12,538035.0,14.09,14.12,14.07,14.12,538035.0
2022-11-29 15:00:00,14.12,14.14,14.09,14.12,823539.0,14.12,14.14,14.09,14.12,823539.0
2022-11-29 15:30:00,14.12,14.16,14.11,14.14,2420482.0,14.12,14.16,14.11,14.14,2420482.0
2022-11-30 09:30:00,14.15,14.2,13.98,13.99,1815717.0,14.15,14.2,13.98,13.99,1815717.0
2022-11-30 10:00:00,13.99,14.03,13.95,13.98,826987.0,13.99,14.03,13.95,13.98,826987.0
2022-11-30 10:30:00,13.98,14.03,13.94,13.98,973501.0,13.98,14.03,13.94,13.98,973501.0
2022-11-30 11:00:00,13.98,14.03,13.95,13.99,565254.0,13.98,14.03,13.95,13.99,565254.0
2022-11-30 11:30:00,14.0,14.05,13.99,14.04,628229.0,14.0,14.05,13.99,14.04,628229.0
2022-11-30 12:00:00,14.04,14.07,13.93,13.95,834102.0,14.04,14.07,13.93,13.95,834102.0
2022-11-30 12:30:00,13.96,14.01,13.94,13.98,721015.0,13.96,14.01,13.94,13.98,721015.0
2022-11-30 13:00:00,13.99,14.01,13.96,13.97,489909.0,13.99,14.01,13.96,13.97,489909.0
2022-11-30 13:30:00,13.97,14.22,13.94,14.21,2259850.0,13.97,14.22,13.94,14.21,2259850.0
2022-11-30 14:00:00,14.21,14.33,14.21,14.29,2379305.0,14.21,14.33,14.21,14.29,2379305.0
2022-11-30 14:30:00,14.28,14.3,14.18,14.24,1747746.0,14.28,14.3,14.18,14.24,1747746.0
2022-11-30 15:00:00,14.23,14.35,14.23,14.34,1375863.0,14.23,14.35,14.23,14.34,1375863.0
2022-11-30 15:30:00,14.33,14.45,14.32,14.44,4004612.0,14.33,14.45,14.32,14.44,4004612.0
2022-12-01 09:30:00,14.46,14.57,14.36,14.37,2294939.0,14.46,14.57,14.36,14.37,2294939.0
2022-12-01 10:00:00,14.36,14.4,14.04,14.08,2714438.0,14.36,14.4,14.04,14.08,2714438.0
2022-12-01 10:30:00,14.08,14.17,14.05,14.14,2027292.0,14.08,14.17,14.05,14.14,2027292.0
2022-12-01 11:00:00,14.14,14.15,14.02,14.1,1660786.0,14.14,14.15,14.02,14.1,1660786.0
2022-12-01 11:30:00,14.1,14.19,14.1,14.14,1540410.0,14.1,14.19,14.1,14.14,1540410.0
2022-12-01 12:00:00,14.14,14.16,14.07,14.12,1350744.0,14.14,14.16,14.07,14.12,1350744.0
2022-12-01 12:30:00,14.11,14.14,14.03,14.05,1413311.0,14.11,14.14,14.03,14.05,1413311.0
2022-12-01 13:00:00,14.04,14.09,13.95,13.96,2343731.0,14.04,14.09,13.95,13.96,2343731.0
2022-12-01 13:30:00,13.96,14.02,13.95,14.0,1282595.0,13.96,14.02,13.95,14.0,1282595.0
2022-12-01 14:00:00,14.0,14.0,13.93,13.98,1598625.0,14.0,14.0,13.93,13.98,1598625.0
2022-12-01 14:30:00,13.97,14.04,13.96,14.01,958125.0,13.97,14.04,13.96,14.01,958125.0
2022-12-01 15:00:00,14.01,14.02,13.94,13.98,1160573.0,14.01,14.02,13.94,13.98,1160573.0
2022-12-01 15:30:00,13.98,14.03,13.95,13.98,3511398.0,13.98,14.03,13.95,13.98,3511398.0
2022-12-02 09:30:00,13.82,13.86,13.7,13.78,3234465.0,13.82,13.86,13.7,13.78,3234465.0
2022-12-02 10:00:00,13.78,13.79,13.67,13.72,2984702.0,13.78,13.79,13.67,13.72,2984702.0
2022-12-02 10:30:00,13.72,13.86,13.69,13.81,2004569.0,13.72,13.86,13.69,13.81,2004569.0
2022-12-02 11:00:00,13.8,13.89,13.78,13.89,1208096.0,13.8,13.89,13.78,13.89,1208096.0
2022-12-02 11:30:00,13.88,13.92,13.86,13.87,1116565.0,13.88,13.92,13.86,13.87,1116565.0
2022-12-02 12:00:00,13.86,13.94,13.84,13.91,1300579.0,13.86,13.94,13.84,13.91,1300579.0
2022-12-02 12:30:00,13.91,13.93,13.85,13.85,758555.0,13.91,13.93,13.85,13.85,758555.0
2022-12-02 13:00:00,13.85,13.86,13.76,13.8,980219.0,13.85,13.86,13.76,13.8,980219.0
2022-12-02 13:30:00,13.79,13.84,13.79,13.83,664440.0,13.79,13.84,13.79,13.83,664440.0
2022-12-02 14:00:00,13.82,13.85,13.8,13.84,664411.0,13.82,13.85,13.8,13.84,664411.0
2022-12-02 14:30:00,13.84,13.95,13.82,13.95,1146849.0,13.84,13.95,13.82,13.95,1146849.0
2022-12-02 15:00:00,13.95,13.98,13.94,13.97,1509123.0,13.95,13.98,13.94,13.97,1509123.0
2022-12-02 15:30:00,13.96,13.98,13.9,13.98,2748499.0,13.96,13.98,13.9,13.98,2748499.0
2022-12-05 09:30:00,13.84,14.05,13.82,13.93,2648427.0,13.84,14.05,13.82,13.93,2648427.0
2022-12-05 10:00:00,13.92,14.14,13.84,14.09,3236801.0,13.92,14.14,13.84,14.09,3236801.0
2022-12-05 10:30:00,14.09,14.17,14.08,14.14,1670860.0,14.09,14.17,14.08,14.14,1670860.0
2022-12-05 11:00:00,14.15,14.3,14.14,14.28,3259879.0,14.15,14.3,14.14,14.28,3259879.0
2022-12-05 11:30:00,14.28,14.34,14.1,14.11,2119863.0,14.28,14.34,14.1,14.11,2119863.0
2022-12-05 12:00:00,14.11,14.13,14.07,14.1,1256214.0,14.11,14.13,14.07,14.1,1256214.0
2022-12-05 12:30:00,14.1,14.11,13.97,13.99,1120924.0,14.1,14.11,13.97,13.99,1120924.0
2022-12-05 13:00:00,13.98,14.01,13.94,13.98,1148007.0,13.98,14.01,13.94,13.98,1148007.0
2022-12-05 13:30:00,13.98,14.03,13.96,13.99,704353.0,13.98,14.03,13.96,13.99,704353.0
2022-12-05 14:00:00,13.98,14.06,13.98,14.03,835627.0,13.98,14.06,13.98,14.03,835627.0
2022-12-05 14:30:00,14.02,14.07,13.98,14.07,910331.0,14.02,14.07,13.98,14.07,910331.0
2022-12-05 15:00:00,14.06,14.11,14.04,14.04,1319026.0,14.06,14.11,14.04,14.04,1319026.0
2022-12-05 15:30:00,14.04,14.14,14.04,14.12,3391826.0,14.04,14.14,14.04,14.12,3391826.0
2022-12-06 09:30:00,14.14,14.25,14.05,14.11,2111410.0,14.14,14.25,14.05,14.11,2111410.0
2022-12-06 10:00:00,14.1,14.12,14.0,14.11,1329776.0,14.1,14.12,14.0,14.11,1329776.0
2022-12-06 10:30:00,14.11,14.2,14.06,14.18,1317035.0,14.11,14.2,14.06,14.18,1317035.0
2022-12-06 11:00:00,14.18,14.2,14.08,14.13,1173863.0,14.18,14.2,14.08,14.13,1173863.0
2022-12-06 11:30:00,14.13,14.15,14.05,14.08,1234073.0,14.13,14.15,14.05,14.08,1234073.0
2022-12-06 12:00:00,14.08,14.13,14.07,14.11,1008273.0,14.08,14.13,14.07,14.11,1008273.0
2022-12-06 12:30:00,14.11,14.14,14.08,14.11,629203.0,14.11,14.14,14.08,14.11,629203.0
2022-12-06 13:00:00,14.1,14.12,14.05,14.11,840703.0,14.1,14.12,14.05,14.11,840703.0
2022-12-06 13:30:00,14.11,14.11,14.05,14.09,745090.0,14.11,14.11,14.05,14.09,745090.0
2022-12-06 14:00:00,14.08,14.09,14.02,14.07,1010089.0,14.08,14.09,14.02,14.07,1010089.0
2022-12-06 14:30:00,14.07,14.13,14.04,14.12,782963.0,14.07,14.13,14.04,14.12,782963.0
2022-12-06 15:00:00,14.12,14.25,14.11,14.24,1845292.0,14.12,14.25,14.11,14.24,1845292.0
2022-12-06 15:30:00,14.25,14.34,14.24,14.33,3342169.0,14.25,14.34,14.24,14.33,3342169.0
2022-12-07 09:30:00,14.25,14.25,13.85,13.88,3914127.0,14.25,14.25,13.85,13.88,3914127.0
2022-12-07 10:00:00,13.88,13.9,13.69,13.77,3446004.0,13.88,13.9,13.69,13.77,3446004.0
2022-12-07 10:30:00,13.77,13.82,13.74,13.81,2026325.0,13.77,13.82,13.74,13.81,2026325.0
2022-12-07 11:00:00,13.81,13.89,13.69,13.73,2172716.0,13.81,13.89,13.69,13.73,2172716.0
2022-12-07 11:30:00,13.73,13.76,13.67,13.69,1849068.0,13.73,13.76,13.67,13.69,1849068.0
2022-12-07 12:00:00,13.69,13.69,13.57,13.59,1796521.0,13.69,13.69,13.57,13.59,1796521.0
2022-12-07 12:30:00,13.59,13.71,13.58,13.71,1804334.0,13.59,13.71,13.58,13.71,1804334.0
2022-12-07 13:00:00,13.7,13.74,13.68,13.71,991786.0,13.7,13.74,13.68,13.71,991786.0
2022-12-07 13:30:00,13.71,13.75,13.68,13.71,761192.0,13.71,13.75,13.68,13.71,761192.0
2022-12-07 14:00:00,13.72,13.75,13.66,13.72,1008855.0,13.72,13.75,13.66,13.72,1008855.0
2022-12-07 14:30:00,13.71,13.75,13.67,13.69,926124.0,13.71,13.75,13.67,13.69,926124.0
2022-12-07 15:00:00,13.69,13.71,13.59,13.62,1317225.0,13.69,13.71,13.59,13.62,1317225.0
2022-12-07 15:30:00,13.62,13.63,13.53,13.55,3507451.0,13.62,13.63,13.53,13.55,3507451.0
2022-12-08 09:30:00,13.65,13.8,13.64,13.7,2545432.0,13.65,13.8,13.64,13.7,2545432.0
2022-12-08 10:00:00,13.69,13.73,13.6,13.61,1773928.0,13.69,13.73,13.6,13.61,1773928.0
2022-12-08 10:30:00,13.62,13.7,13.6,13.61,1403398.0,13.62,13.7,13.6,13.61,1403398.0
2022-12-08 11:00:00,13.6,13.64,13.59,13.63,2274821.0,13.6,13.64,13.59,13.63,2274821.0
2022-12-08 11:30:00,13.63,13.68,13.58,13.6,1303119.0,13.63,13.68,13.58,13.6,1303119.0
2022-12-08 12:00:00,13.59,13.61,13.52,13.53,1366646.0,13.59,13.61,13.52,13.53,1366646.0
2022-12-08 12:30:00,13.52,13.57,13.38,13.56,2658029.0,13.52,13.57,13.38,13.56,2658029.0
2022-12-08 13:00:00,13.57,13.73,13.56,13.68,2806409.0,13.57,13.73,13.56,13.68,2806409.0
2022-12-08 13:30:00,13.68,13.74,13.59,13.59,1623053.0,13.68,13.74,13.59,13.59,1623053.0
2022-12-08 14:00:00,13.6,13.6,13.52,13.57,1084837.0,13.6,13.6,13.52,13.57,1084837.0
2022-12-08 14:30:00,13.57,13.59,13.5,13.51,930318.0,13.57,13.59,13.5,13.51,930318.0
2022-12-08 15:00:00,13.51,13.56,13.45,13.54,1226633.0,13.51,13.56,13.45,13.54,1226633.0
2022-12-08 15:30:00,13.55,13.61,13.53,13.59,2278002.0,13.55,13.61,13.53,13.59,2278002.0
2022-12-09 09:30:00,13.53,13.59,13.42,13.57,1774882.0,13.53,13.59,13.42,13.57,1774882.0
2022-12-09 10:00:00,13.58,13.66,13.56,13.63,1343058.0,13.58,13.66,13.56,13.63,1343058.0
2022-12-09 10:30:00,13.62,13.66,13.55,13.57,988367.0,13.62,13.66,13.55,13.57,988367.0
2022-12-09 11:00:00,13.57,13.61,13.54,13.56,899878.0,13.57,13.61,13.54,13.56,899878.0
2022-12-09 11:30:00,13.55,13.61,13.53,13.57,1181503.0,13.55,13.61,13.53,13.57,1181503.0
2022-12-09 12:00:00,13.57,13.6,13.55,13.57,687578.0,13.57,13.6,13.55,13.57,687578.0
2022-12-09 12:30:00,13.57,13.6,13.51,13.53,918068.0,13.57,13.6,13.51,13.53,918068.0
2022-12-09 13:00:00,13.53,13.53,13.46,13.49,1190266.0,13.53,13.53,13.46,13.49,1190266.0
2022-12-09 13:30:00,13.48,13.52,13.48,13.5,632772.0,13.48,13.52,13.48,13.5,632772.0
2022-12-09 14:00:00,13.51,13.54,13.47,13.51,623207.0,13.51,13.54,13.47,13.51,623207.0
2022-12-09 14:30:00,13.5,13.52,13.49,13.5,795710.0,13.5,13.52,13.49,13.5,795710.0
2022-12-09 15:00:00,13.5,13.52,13.47,13.5,516786.0,13.5,13.52,13.47,13.5,516786.0
2022-12-09 15:30:00,13.5,13.56,13.48,13.54,3004985.0,13.5,13.56,13.48,13.54,3004985.0
2022-12-12 09:30:00,13.47,13.65,13.45,13.59,1888531.0,13.47,13.65,13.45,13.59,1888531.0
2022-12-12 10:00:00,13.6,13.66,13.52,13.61,1815493.0,13.6,13.66,13.52,13.61,1815493.0
2022-12-12 10:30:00,13.62,13.89,13.59,13.88,2098807.0,13.62,13.89,13.59,13.88,2098807.0
2022-12-12 11:00:00,13.88,13.95,13.84,13.93,2239460.0,13.88,13.95,13.84,13.93,2239460.0
2022-12-12 11:30:00,13.93,13.95,13.86,13.94,1591737.0,13.93,13.95,13.86,13.94,1591737.0
2022-12-12 12:00:00,13.94,13.98,13.89,13.92,1467738.0,13.94,13.98,13.89,13.92,1467738.0
2022-12-12 12:30:00,13.92,13.97,13.88,13.95,903812.0,13.92,13.97,13.88,13.95,903812.0
2022-12-12 13:00:00,13.95,13.96,13.89,13.9,976453.0,13.95,13.96,13.89,13.9,976453.0
2022-12-12 13:30:00,13.9,13.96,13.89,13.92,577627.0,13.9,13.96,13.89,13.92,577627.0
2022-12-12 14:00:00,13.92,13.97,13.91,13.96,831985.0,13.92,13.97,13.91,13.96,831985.0
2022-12-12 14:30:00,13.95,13.97,13.91,13.96,977851.0,13.95,13.97,13.91,13.96,977851.0
2022-12-12 15:00:00,13.96,14.11,13.95,14.1,1933790.0,13.96,14.11,13.95,14.1,1933790.0
2022-12-12 15:30:00,14.1,14.21,14.09,14.2,3671702.0,14.1,14.21,14.09,14.2,3671702.0
2022-12-13 09:30:00,14.61,14.74,14.14,14.16,8009136.0,14.61,14.74,14.14,14.16,8009136.0
2022-12-13 10:00:00,14.16,14.16,13.84,13.91,4060267.0,14.16,14.16,13.84,13.91,4060267.0
2022-12-13 10:30:00,13.91,13.95,13.72,13.75,3287168.0,13.91,13.95,13.72,13.75,3287168.0
2022-12-13 11:00:00,13.75,13.76,13.58,13.59,4476430.0,13.75,13.76,13.58,13.59,4476430.0
2022-12-13 11:30:00,13.6,13.72,13.47,13.49,3441406.0,13.6,13.72,13.47,13.49,3441406.0
2022-12-13 12:00:00,13.49,13.54,13.38,13.4,2917355.0,13.49,13.54,13.38,13.4,2917355.0
2022-12-13 12:30:00,13.4,13.44,13.3,13.37,3097016.0,13.4,13.44,13.3,13.37,3097016.0
2022-12-13 13:00:00,13.37,13.47,13.35,13.46,2235940.0,13.37,13.47,13.35,13.46,2235940.0
2022-12-13 13:30:00,13.46,13.51,13.32,13.36,2171690.0,13.46,13.51,13.32,13.36,2171690.0
2022-12-13 14:00:00,13.35,13.38,13.29,13.35,1857830.0,13.35,13.38,13.29,13.35,1857830.0
2022-12-13 14:30:00,13.35,13.49,13.31,13.38,2517835.0,13.35,13.49,13.31,13.38,2517835.0
2022-12-13 15:00:00,13.38,13.39,13.31,13.36,2193362.0,13.38,13.39,13.31,13.36,2193362.0
2022-12-13 15:30:00,13.36,13.47,13.35,13.47,5083028.0,13.36,13.47,13.35,13.47,5083028.0
2022-12-14 09:30:00,13.58,13.69,13.4,13.46,4269719.0,13.58,13.69,13.4,13.46,4269719.0
2022-12-14 10:00:00,13.46,13.52,13.37,13.44,2615554.0,13.46,13.52,13.37,13.44,2615554.0
2022-12-14 10:30:00,13.45,13.52,13.41,13.44,2475438.0,13.45,13.52,13.41,13.44,2475438.0
2022-12-14 11:00:00,13.44,13.48,13.38,13.41,1427708.0,13.44,13.48,13.38,13.41,1427708.0
2022-12-14 11:30:00,13.41,13.47,13.36,13.37,2125264.0,13.41,13.47,13.36,13.37,2125264.0
2022-12-14 12:00:00,13.37,13.5,13.36,13.38,2032657.0,13.37,13.5,13.36,13.38,2032657.0
2022-12-14 12:30:00,13.38,13.45,13.38,13.45,1094291.0,13.38,13.45,13.38,13.45,1094291.0
2022-12-14 13:00:00,13.44,13.51,13.44,13.49,1233433.0,13.44,13.51,13.44,13.49,1233433.0
2022-12-14 13:30:00,13.5,13.6,13.49,13.54,1510793.0,13.5,13.6,13.49,13.54,1510793.0
2022-12-14 14:00:00,13.54,13.55,13.35,13.41,2602090.0,13.54,13.55,13.35,13.41,2602090.0
2022-12-14 14:30:00,13.4,13.41,13.24,13.31,3169500.0,13.4,13.41,13.24,13.31,3169500.0
2022-12-14 15:00:00,13.32,13.45,13.28,13.29,2364136.0,13.32,13.45,13.28,13.29,2364136.0
2022-12-14 15:30:00,13.29,13.37,13.26,13.36,3790441.0,13.29,13.37,13.26,13.36,3790441.0
2022-12-15 09:30:00,13.18,13.31,12.97,12.98,3877862.0,13.18,13.31,12.97,12.98,3877862.0
2022-12-15 10:00:00,12.98,13.01,12.93,12.99,2652880.0,12.98,13.01,12.93,12.99,2652880.0
2022-12-15 10:30:00,12.99,13.05,12.95,12.96,2335612.0,12.99,13.05,12.95,12.96,2335612.0
2022-12-15 11:00:00,12.97,13.01,12.85,12.86,1994375.0,12.97,13.01,12.85,12.86,1994375.0
2022-12-15 11:30:00,12.86,12.89,12.8,12.86,1942706.0,12.86,12.89,12.8,12.86,1942706.0
2022-12-15 12:00:00,12.86,12.97,12.85,12.96,1037050.0,12.86,12.97,12.85,12.96,1037050.0
2022-12-15 12:30:00,12.96,12.99,12.89,12.9,769506.0,12.96,12.99,12.89,12.9,769506.0
2022-12-15 13:00:00,12.89,12.92,12.83,12.9,974749.0,12.89,12.92,12.83,12.9,974749.0
2022-12-15 13:30:00,12.9,12.99,12.88,12.96,1150462.0,12.9,12.99,12.88,12.96,1150462.0
2022-12-15 14:00:00,12.96,12.97,12.91,12.96,760423.0,12.96,12.97,12.91,12.96,760423.0
2022-12-15 14:30:00,12.96,13.01,12.95,13.0,1017560.0,12.96,13.01,12.95,13.0,1017560.0
2022-12-15 15:00:00,13.0,13.03,12.98,13.02,1382384.0,13.0,13.03,12.98,13.02,1382384.0
2022-12-15 15:30:00,13.03,13.03,12.91,12.94,2658662.0,13.03,13.03,12.91,12.94,2658662.0
2022-12-16 09:30:00,12.97,13.1,12.86,12.96,2679333.0,12.97,13.1,12.86,12.96,2679333.0
2022-12-16 10:00:00,12.97,12.97,12.8,12.8,1485411.0,12.97,12.97,12.8,12.8,1485411.0
2022-12-16 10:30:00,12.81,12.9,12.8,12.84,1090164.0,12.81,12.9,12.8,12.84,1090164.0
2022-12-16 11:00:00,12.84,12.87,12.72,12.73,1494812.0,12.84,12.87,12.72,12.73,1494812.0
2022-12-16 11:30:00,12.74,12.77,12.6,12.61,1850187.0,12.74,12.77,12.6,12.61,1850187.0
2022-12-16 12:00:00,12.6,12.68,12.59,12.67,1306660.0,12.6,12.68,12.59,12.67,1306660.0
2022-12-16 12:30:00,12.66,12.68,12.59,12.6,851317.0,12.66,12.68,12.59,12.6,851317.0
2022-12-16 13:00:00,12.59,12.67,12.59,12.64,755773.0,12.59,12.67,12.59,12.64,755773.0
2022-12-16 13:30:00,12.64,12.74,12.64,12.71,1130191.0,12.64,12.74,12.64,12.71,1130191.0
2022-12-16 14:00:00,12.71,12.78,12.7,12.71,1055723.0,12.71,12.78,12.7,12.71,1055723.0
2022-12-16 14:30:00,12.71,12.76,12.7,12.76,719024.0,12.71,12.76,12.7,12.76,719024.0
2022-12-16 15:00:00,12.76,12.82,12.73,12.78,1095742.0,12.76,12.82,12.73,12.78,1095742.0
2022-12-16 15:30:00,12.79,12.87,12.78,12.82,4019791.0,12.79,12.87,12.78,12.82,4019791.0
2022-12-19 09:30:00,12.85,12.88,12.73,12.79,1506506.0,12.85,12.88,12.73,12.79,1506506.0
2022-12-19 10:00:00,12.79,12.87,12.67,12.86,1765985.0,12.79,12.87,12.67,12.86,1765985.0
2022-12-19 10:30:00,12.86,12.89,12.72,12.73,1405260.0,12.86,12.89,12.72,12.73,1405260.0
2022-12-19 11:00:00,12.73,12.73,12.63,12.63,1382878.0,12.73,12.73,12.63,12.63,1382878.0
2022-12-19 11:30:00,12.64,12.64,12.55,12.55,1652256.0,12.64,12.64,12.55,12.55,1652256.0
2022-12-19 12:00:00,12.55,12.61,12.55,12.59,882299.0,12.55,12.61,12.55,12.59,882299.0
2022-12-19 12:30:00,12.58,12.63,12.56,12.61,777854.0,12.58,12.63,12.56,12.61,777854.0
2022-12-19 13:00:00,12.61,12.64,12.59,12.59,682315.0,12.61,12.64,12.59,12.59,682315.0
2022-12-19 13:30:00,12.6,12.6,12.53,12.54,848627.0,12.6,12.6,12.53,12.54,848627.0
2022-12-19 14:00:00,12.53,12.59,12.51,12.53,1254618.0,12.53,12.59,12.51,12.53,1254618.0
2022-12-19 14:30:00,12.53,12.55,12.48,12.5,1307577.0,12.53,12.55,12.48,12.5,1307577.0
2022-12-19 15:00:00,12.49,12.51,12.46,12.49,1440514.0,12.49,12.51,12.46,12.49,1440514.0
2022-12-19 15:30:00,12.49,12.52,12.46,12.48,2892816.0,12.49,12.52,12.46,12.48,2892816.0
2022-12-20 09:30:00,12.42,12.62,12.4,12.49,2460097.0,12.42,12.62,12.4,12.49,2460097.0
2022-12-20 10:00:00,12.49,12.54,12.45,12.54,1399494.0,12.49,12.54,12.45,12.54,1399494.0
2022-12-20 10:30:00,12.54,12.6,12.51,12.52,1030612.0,12.54,12.6,12.51,12.52,1030612.0
2022-12-20 11:00:00,12.51,12.53,12.39,12.44,1312655.0,12.51,12.53,12.39,12.44,1312655.0
2022-12-20 11:30:00,12.43,12.47,12.4,12.44,901736.0,12.43,12.47,12.4,12.44,901736.0
2022-12-20 12:00:00,12.44,12.47,12.42,12.43,1050061.0,12.44,12.47,12.42,12.43,1050061.0
2022-12-20 12:30:00,12.43,12.46,12.37,12.44,1814474.0,12.43,12.46,12.37,12.44,1814474.0
2022-12-20 13:00:00,12.44,12.49,12.42,12.46,771788.0,12.44,12.49,12.42,12.46,771788.0
2022-12-20 13:30:00,12.46,12.51,12.45,12.46,790416.0,12.46,12.51,12.45,12.46,790416.0
2022-12-20 14:00:00,12.46,12.5,12.45,12.48,1033279.0,12.46,12.5,12.45,12.48,1033279.0
2022-12-20 14:30:00,12.48,12.5,12.44,12.5,1271607.0,12.48,12.5,12.44,12.5,1271607.0
2022-12-20 15:00:00,12.5,12.53,12.48,12.53,1452184.0,12.5,12.53,12.48,12.53,1452184.0
2022-12-20 15:30:00,12.52,12.59,12.51,12.53,2931526.0,12.52,12.59,12.51,12.53,2931526.0
2022-12-21 09:30:00,12.69,12.96,12.65,12.88,4001332.0,12.69,12.96,12.65,12.88,4001332.0
2022-12-21 10:00:00,12.88,13.06,12.88,13.01,3095552.0,12.88,13.06,12.88,13.01,3095552.0
2022-12-21 10:30:00,13.01,13.08,12.97,13.03,2486389.0,13.01,13.08,12.97,13.03,2486389.0
2022-12-21 11:00:00,13.03,13.13,13.01,13.06,2307574.0,13.03,13.13,13.01,13.06,2307574.0
2022-12-21 11:30:00,13.07,13.1,13.05,13.09,1887175.0,13.07,13.1,13.05,13.09,1887175.0
2022-12-21 12:00:00,13.09,13.1,13.04,13.06,1646952.0,13.09,13.1,13.04,13.06,1646952.0
2022-12-21 12:30:00,13.05,13.12,13.04,13.09,1036667.0,13.05,13.12,13.04,13.09,1036667.0
2022-12-21 13:00:00,13.1,13.12,13.05,13.08,1146845.0,13.1,13.12,13.05,13.08,1146845.0
2022-12-21 13:30:00,13.08,13.17,13.08,13.16,1843958.0,13.08,13.17,13.08,13.16,1843958.0
2022-12-21 14:00:00,13.16,13.22,13.11,13.13,2309831.0,13.16,13.22,13.11,13.13,2309831.0
2022-12-21 14:30:00,13.13,13.13,13.07,13.08,1076816.0,13.13,13.13,13.07,13.08,1076816.0
2022-12-21 15:00:00,13.08,13.09,12.98,12.98,1104615.0,13.08,13.09,12.98,12.98,1104615.0
2022-12-21 15:30:00,12.99,13.04,12.97,13.03,3109945.0,12.99,13.04,12.97,13.03,3109945.0
2022-12-22 09:30:00,12.98,13.0,12.8,12.81,1656876.0,12.98,13.0,12.8,12.81,1656876.0
2022-12-22 10:00:00,12.82,12.84,12.64,12.68,2072950.0,12.82,12.84,12.64,12.68,2072950.0
2022-12-22 10:30:00,12.67,12.68,12.56,12.57,1981053.0,12.67,12.68,12.56,12.57,1981053.0
2022-12-22 11:00:00,12.57,12.58,12.44,12.49,2382918.0,12.57,12.58,12.44,12.49,2382918.0
2022-12-22 11:30:00,12.49,12.52,12.32,12.35,2283368.0,12.49,12.52,12.32,12.35,2283368.0
2022-12-22 12:00:00,12.34,12.36,12.25,12.27,1797287.0,12.34,12.36,12.25,12.27,1797287.0
2022-12-22 12:30:00,12.26,12.3,12.23,12.3,1738848.0,12.26,12.3,12.23,12.3,1738848.0
2022-12-22 13:00:00,12.29,12.35,12.26,12.35,1178318.0,12.29,12.35,12.26,12.35,1178318.0
2022-12-22 13:30:00,12.35,12.36,12.3,12.32,855709.0,12.35,12.36,12.3,12.32,855709.0
2022-12-22 14:00:00,12.32,12.4,12.32,12.4,1216812.0,12.32,12.4,12.32,12.4,1216812.0
2022-12-22 14:30:00,12.39,12.46,12.38,12.45,1257570.0,12.39,12.46,12.38,12.45,1257570.0
2022-12-22 15:00:00,12.45,12.54,12.42,12.54,1837562.0,12.45,12.54,12.42,12.54,1837562.0
2022-12-22 15:30:00,12.54,12.59,12.49,12.57,3048875.0,12.54,12.59,12.49,12.57,3048875.0
2022-12-23 09:30:00,12.51,12.62,12.32,12.38,1873964.0,12.51,12.62,12.32,12.38,1873964.0
2022-12-23 10:00:00,12.39,12.5,12.37,12.46,1510018.0,12.39,12.5,12.37,12.46,1510018.0
2022-12-23 10:30:00,12.46,12.56,12.44,12.45,1453773.0,12.46,12.56,12.44,12.45,1453773.0
2022-12-23 11:00:00,12.45,12.52,12.4,12.52,1117418.0,12.45,12.52,12.4,12.52,1117418.0
2022-12-23 11:30:00,12.52,12.58,12.49,12.55,1088353.0,12.52,12.58,12.49,12.55,1088353.0
2022-12-23 12:00:00,12.55,12.59,12.55,12.58,1010803.0,12.55,12.59,12.55,12.58,1010803.0
2022-12-23 12:30:00,12.58,12.62,12.55,12.57,915323.0,12.58,12.62,12.55,12.57,915323.0
2022-12-23 13:00:00,12.57,12.63,12.56,12.61,960012.0,12.57,12.63,12.56,12.61,960012.0
2022-12-23 13:30:00,12.61,12.64,12.57,12.58,958279.0,12.61,12.64,12.57,12.58,958279.0
2022-12-23 14:00:00,12.58,12.61,12.55,12.59,864775.0,12.58,12.61,12.55,12.59,864775.0
2022-12-23 14:30:00,12.59,12.63,12.57,12.63,777591.0,12.59,12.63,12.57,12.63,777591.0
2022-12-23 15:00:00,12.63,12.68,12.61,12.62,1348890.0,12.63,12.68,12.61,12.62,1348890.0
2022-12-23 15:30:00,12.62,12.71,12.6,12.7,2136013.0,12.62,12.71,12.6,12.7,2136013.0
2022-12-27 09:30:00,12.62,12.62,12.39,12.57,2060837.0,12.62,12.62,12.39,12.57,2060837.0
2022-12-27 10:00:00,12.56,12.74,12.51,12.7,1444285.0,12.56,12.74,12.51,12.7,1444285.0
2022-12-27 10:30:00,12.7,12.75,12.64,12.68,1460154.0,12.7,12.75,12.64,12.68,1460154.0
2022-12-27 11:00:00,12.68,12.79,12.67,12.76,1276206.0,12.68,12.79,12.67,12.76,1276206.0
2022-12-27 11:30:00,12.76,12.77,12.7,12.71,1174004.0,12.76,12.77,12.7,12.71,1174004.0
2022-12-27 12:00:00,12.71,12.76,12.64,12.66,764635.0,12.71,12.76,12.64,12.66,764635.0
2022-12-27 12:30:00,12.66,12.68,12.61,12.66,798269.0,12.66,12.68,12.61,12.66,798269.0
2022-12-27 13:00:00,12.66,12.66,12.57,12.61,928121.0,12.66,12.66,12.57,12.61,928121.0
2022-12-27 13:30:00,12.61,12.61,12.52,12.54,902704.0,12.61,12.61,12.52,12.54,902704.0
2022-12-27 14:00:00,12.54,12.57,12.5,12.51,987398.0,12.54,12.57,12.5,12.51,987398.0
2022-12-27 14:30:00,12.51,12.56,12.5,12.54,1092789.0,12.51,12.56,12.5,12.54,1092789.0
2022-12-27 15:00:00,12.53,12.56,12.5,12.52,1266038.0,12.53,12.56,12.5,12.52,1266038.0
2022-12-27 15:30:00,12.51,12.55,12.48,12.52,2745514.0,12.51,12.55,12.48,12.52,2745514.0
2022-12-28 09:30:00,12.53,12.64,12.49,12.58,1875335.0,12.53,12.64,12.49,12.58,1875335.0
2022-12-28 10:00:00,12.59,12.68,12.49,12.5,1458719.0,12.59,12.68,12.49,12.5,1458719.0
2022-12-28 10:30:00,12.51,12.52,12.33,12.33,1778081.0,12.51,12.52,12.33,12.33,1778081.0
2022-12-28 11:00:00,12.33,12.37,12.28,12.35,1786716.0,12.33,12.37,12.28,12.35,1786716.0
2022-12-28 11:30:00,12.35,12.37,12.3,12.33,1942724.0,12.35,12.37,12.3,12.33,1942724.0
2022-12-28 12:00:00,12.32,12.37,12.29,12.36,1070117.0,12.32,12.37,12.29,12.36,1070117.0
2022-12-28 12:30:00,12.37,12.44,12.35,12.43,1230154.0,12.37,12.44,12.35,12.43,1230154.0
2022-12-28 13:00:00,12.42,12.46,12.38,12.39,752883.0,12.42,12.46,12.38,12.39,752883.0
2022-12-28 13:30:00,12.38,12.39,12.32,12.33,646169.0,12.38,12.39,12.32,12.33,646169.0
2022-12-28 14:00:00,12.34,12.37,12.3,12.3,972749.0,12.34,12.37,12.3,12.3,972749.0
2022-12-28 14:30:00,12.3,12.37,12.3,12.33,721760.0,12.3,12.37,12.3,12.33,721760.0
2022-12-28 15:00:00,12.32,12.33,12.25,12.27,1653770.0,12.32,12.33,12.25,12.27,1653770.0
2022-12-28 15:30:00,12.27,12.34,12.26,12.33,3104692.0,12.27,12.34,12.26,12.33,3104692.0
2022-12-29 09:30:00,12.39,12.47,12.29,12.45,2192099.0,12.39,12.47,12.29,12.45,2192099.0
2022-12-29 10:00:00,12.46,12.65,12.44,12.52,1851732.0,12.46,12.65,12.44,12.52,1851732.0
2022-12-29 10:30:00,12.52,12.59,12.51,12.58,1128137.0,12.52,12.59,12.51,12.58,1128137.0
2022-12-29 11:00:00,12.59,12.6,12.5,12.54,1021192.0,12.59,12.6,12.5,12.54,1021192.0
2022-12-29 11:30:00,12.54,12.61,12.53,12.6,868079.0,12.54,12.61,12.53,12.6,868079.0
2022-12-29 12:00:00,12.59,12.6,12.52,12.53,1074167.0,12.59,12.6,12.52,12.53,1074167.0
2022-12-29 12:30:00,12.53,12.58,12.52,12.55,881594.0,12.53,12.58,12.52,12.55,881594.0
2022-12-29 13:00:00,12.55,12.57,12.5,12.5,942122.0,12.55,12.57,12.5,12.5,942122.0
2022-12-29 13:30:00,12.51,12.56,12.5,12.55,752969.0,12.51,12.56,12.5,12.55,752969.0
2022-12-29 14:00:00,12.55,12.6,12.54,12.6,1111615.0,12.55,12.6,12.54,12.6,1111615.0
2022-12-29 14:30:00,12.6,12.64,12.58,12.61,1073651.0,12.6,12.64,12.58,12.61,1073651.0
2022-12-29 15:00:00,12.61,12.64,12.57,12.61,1442677.0,12.61,12.64,12.57,12.61,1442677.0
2022-12-29 15:30:00,12.6,12.71,12.6,12.69,3256086.0,12.6,12.71,12.6,12.69,3256086.0
2022-12-30 09:30:00,12.55,12.67,12.53,12.64,1701212.0,12.55,12.67,12.53,12.64,1701212.0
2022-12-30 10:00:00,12.65,12.76,12.6,12.71,1297620.0,12.65,12.76,12.6,12.71,1297620.0
2022-12-30 10:30:00,12.71,12.83,12.7,12.73,1667089.0,12.71,12.83,12.7,12.73,1667089.0
2022-12-30 11:00:00,12.73,12.77,12.69,12.7,1187116.0,12.73,12.77,12.69,12.7,1187116.0
2022-12-30 11:30:00,12.7,12.75,12.67,12.74,969898.0,12.7,12.75,12.67,12.74,969898.0
2022-12-30 12:00:00,12.74,12.75,12.69,12.7,604689.0,12.74,12.75,12.69,12.7,604689.0
2022-12-30 12:30:00,12.7,12.73,12.68,12.71,948442.0,12.7,12.73,12.68,12.71,948442.0
2022-12-30 13:00:00,12.71,12.72,12.59,12.62,1067540.0,12.71,12.72,12.59,12.62,1067540.0
2022-12-30 13:30:00,12.61,12.64,12.57,12.61,1097517.0,12.61,12.64,12.57,12.61,1097517.0
2022-12-30 14:00:00,12.61,12.63,12.55,12.6,919607.0,12.61,12.63,12.55,12.6,919607.0
2022-12-30 14:30:00,12.6,12.6,12.54,12.55,965019.0,12.6,12.6,12.54,12.55,965019.0
2022-12-30 15:00:00,12.55,12.66,12.55,12.65,1673464.0,12.55,12.66,12.55,12.65,1673464.0
2022-12-30 15:30:00,12.65,12.75,12.63,12.73,2896014.0,12.65,12.75,12.63,12.73,2896014.0
2023-01-03 09:30:00,12.91,13.0,12.7,12.7,2380105.0,12.91,13.0,12.7,12.7,2380105.0
2023-01-03 10:00:00,12.71,12.76,12.66,12.73,1512239.0,12.71,12.76,12.66,12.73,1512239.0
2023-01-03 10:30:00,12.74,12.86,12.72,12.84,1480341.0,12.74,12.86,12.72,12.84,1480341.0
2023-01-03 11:00:00,12.85,12.88,12.73,12.75,1567763.0,12.85,12.88,12.73,12.75,1567763.0
2023-01-03 11:30:00,12.76,12.77,12.69,12.7,1116150.0,12.76,12.77,12.69,12.7,1116150.0
2023-01-03 12:00:00,12.7,12.72,12.64,12.68,1040852.0,12.7,12.72,12.64,12.68,1040852.0
2023-01-03 12:30:00,12.69,12.71,12.55,12.57,1430605.0,12.69,12.71,12.55,12.57,1430605.0
2023-01-03 13:00:00,12.57,12.61,12.54,12.61,1041477.0,12.57,12.61,12.54,12.61,1041477.0
2023-01-03 13:30:00,12.6,12.63,12.56,12.62,1004498.0,12.6,12.63,12.56,12.62,1004498.0
2023-01-03 14:00:00,12.61,12.63,12.54,12.56,840808.0,12.61,12.63,12.54,12.56,840808.0
2023-01-03 14:30:00,12.56,12.68,12.52,12.63,1176817.0,12.56,12.68,12.52,12.63,1176817.0
2023-01-03 15:00:00,12.63,12.69,12.62,12.67,1355848.0,12.63,12.69,12.62,12.67,1355848.0
2023-01-03 15:30:00,12.67,12.75,12.67,12.74,2949424.0,12.67,12.75,12.67,12.74,2949424.0
2023-01-04 09:30:00,12.86,13.25,12.86,13.17,4216883.0,12.86,13.25,12.86,13.17,4216883.0
2023-01-04 10:00:00,13.17,13.26,13.12,13.21,3407855.0,13.17,13.26,13.12,13.21,3407855.0
2023-01-04 10:30:00,13.21,13.33,13.14,13.33,2176855.0,13.21,13.33,13.14,13.33,2176855.0
2023-01-04 11:00:00,13.33,13.4,13.31,13.36,2151535.0,13.33,13.4,13.31,13.36,2151535.0
2023-01-04 11:30:00,13.36,13.46,13.36,13.44,1924680.0,13.36,13.46,13.36,13.44,1924680.0
2023-01-04 12:00:00,13.44,13.45,13.38,13.44,1216886.0,13.44,13.45,13.38,13.44,1216886.0
2023-01-04 12:30:00,13.44,13.5,13.43,13.47,1735482.0,13.44,13.5,13.43,13.47,1735482.0
2023-01-04 13:00:00,13.48,13.51,13.42,13.48,1963444.0,13.48,13.51,13.42,13.48,1963444.0
2023-01-04 13:30:00,13.48,13.58,13.47,13.51,1318616.0,13.48,13.58,13.47,13.51,1318616.0
2023-01-04 14:00:00,13.51,13.59,13.43,13.45,1895487.0,13.51,13.59,13.43,13.45,1895487.0
2023-01-04 14:30:00,13.44,13.59,13.43,13.58,2008695.0,13.44,13.59,13.43,13.58,2008695.0
2023-01-04 15:00:00,13.59,13.6,13.54,13.56,1777784.0,13.59,13.6,13.54,13.56,1777784.0
2023-01-04 15:30:00,13.55,13.61,13.48,13.6,4392582.0,13.55,13.61,13.48,13.6,4392582.0
2023-01-05 09:30:00,13.5,13.61,13.42,13.58,2044446.0,13.5,13.61,13.42,13.58,2044446.0
2023-01-05 10:00:00,13.57,13.82,13.56,13.81,2985645.0,13.57,13.82,13.56,13.81,2985645.0
2023-01-05 10:30:00,13.82,13.94,13.78,13.82,2631123.0,13.82,13.94,13.78,13.82,2631123.0
2023-01-05 11:00:00,13.82,13.85,13.73,13.82,1486266.0,13.82,13.85,13.73,13.82,1486266.0
2023-01-05 11:30:00,13.82,13.92,13.81,13.88,1365047.0,13.82,13.92,13.81,13.88,1365047.0
2023-01-05 12:00:00,13.88,13.94,13.8,13.81,1536974.0,13.88,13.94,13.8,13.81,1536974.0
2023-01-05 12:30:00,13.81,13.84,13.78,13.8,832608.0,13.81,13.84,13.78,13.8,832608.0
2023-01-05 13:00:00,13.8,13.93,13.8,13.91,1078184.0,13.8,13.93,13.8,13.91,1078184.0
2023-01-05 13:30:00,13.91,13.92,13.83,13.9,1596206.0,13.91,13.92,13.83,13.9,1596206.0
2023-01-05 14:00:00,13.89,13.97,13.89,13.94,1260354.0,13.89,13.97,13.89,13.94,1260354.0
2023-01-05 14:30:00,13.94,14.0,13.93,13.98,1221811.0,13.94,14.0,13.93,13.98,1221811.0
2023-01-05 15:00:00,13.97,14.01,13.95,14.0,2104251.0,13.97,14.01,13.95,14.0,2104251.0
2023-01-05 15:30:00,14.0,14.01,13.93,13.98,4001698.0,14.0,14.01,13.93,13.98,4001698.0
2023-01-06 09:30:00,14.01,14.14,13.91,14.07,2623118.0,14.01,14.14,13.91,14.07,2623118.0
2023-01-06 10:00:00,14.07,14.17,14.03,14.06,1723230.0,14.07,14.17,14.03,14.06,1723230.0
2023-01-06 10:30:00,14.07,14.18,14.05,14.13,2195318.0,14.07,14.18,14.05,14.13,2195318.0
2023-01-06 11:00:00,14.14,14.14,14.04,14.06,1306863.0,14.14,14.14,14.04,14.06,1306863.0
2023-01-06 11:30:00,14.07,14.1,13.99,14.09,1450801.0,14.07,14.1,13.99,14.09,1450801.0
2023-01-06 12:00:00,14.08,14.13,14.07,14.12,1413402.0,14.08,14.13,14.07,14.12,1413402.0
2023-01-06 12:30:00,14.12,14.14,14.09,14.1,1017990.0,14.12,14.14,14.09,14.1,1017990.0
2023-01-06 13:00:00,14.1,14.11,14.06,14.1,868559.0,14.1,14.11,14.06,14.1,868559.0
2023-01-06 13:30:00,14.1,14.11,14.02,14.05,1203729.0,14.1,14.11,14.02,14.05,1203729.0
2023-01-06 14:00:00,14.05,14.19,14.04,14.19,1821492.0,14.05,14.19,14.04,14.19,1821492.0
2023-01-06 14:30:00,14.18,14.25,14.15,14.24,1995566.0,14.18,14.25,14.15,14.24,1995566.0
2023-01-06 15:00:00,14.24,14.25,14.15,14.17,1622590.0,14.24,14.25,14.15,14.17,1622590.0
2023-01-06 15:30:00,14.17,14.18,14.1,14.17,4645225.0,14.17,14.18,14.1,14.17,4645225.0
2023-01-09 09:30:00,14.25,14.59,14.23,14.59,4364372.0,14.25,14.59,14.23,14.59,4364372.0
2023-01-09 10:00:00,14.59,14.73,14.58,14.6,3377848.0,14.59,14.73,14.58,14.6,3377848.0
2023-01-09 10:30:00,14.6,14.68,14.54,14.63,1764240.0,14.6,14.68,14.54,14.63,1764240.0
2023-01-09 11:00:00,14.62,14.75,14.57,14.68,2321598.0,14.62,14.75,14.57,14.68,2321598.0
2023-01-09 11:30:00,14.69,14.76,14.65,14.74,2358491.0,14.69,14.76,14.65,14.74,2358491.0
2023-01-09 12:00:00,14.73,14.74,14.67,14.7,1451475.0,14.73,14.74,14.67,14.7,1451475.0
2023-01-09 12:30:00,14.69,14.75,14.69,14.74,1344273.0,14.69,14.75,14.69,14.74,1344273.0
2023-01-09 13:00:00,14.73,14.79,14.71,14.78,1330665.0,14.73,14.79,14.71,14.78,1330665.0
2023-01-09 13:30:00,14.79,14.79,14.67,14.74,1952587.0,14.79,14.79,14.67,14.74,1952587.0
2023-01-09 14:00:00,14.74,14.78,14.72,14.75,1274879.0,14.74,14.78,14.72,14.75,1274879.0
2023-01-09 14:30:00,14.76,14.77,14.64,14.65,1049797.0,14.76,14.77,14.64,14.65,1049797.0
2023-01-09 15:00:00,14.64,14.69,14.61,14.63,1788207.0,14.64,14.69,14.61,14.63,1788207.0
2023-01-09 15:30:00,14.63,14.67,14.57,14.62,3939733.0,14.63,14.67,14.57,14.62,3939733.0
2023-01-10 09:30:00,14.56,14.76,14.56,14.66,2227736.0,14.56,14.76,14.56,14.66,2227736.0
2023-01-10 10:00:00,14.66,14.75,14.62,14.7,1748713.0,14.66,14.75,14.62,14.7,1748713.0
2023-01-10 10:30:00,14.71,14.8,14.59,14.79,1671094.0,14.71,14.8,14.59,14.79,1671094.0
2023-01-10 11:00:00,14.79,14.91,14.79,14.87,2033395.0,14.79,14.91,14.79,14.87,2033395.0
2023-01-10 11:30:00,14.87,14.97,14.86,14.96,1529894.0,14.87,14.97,14.86,14.96,1529894.0
2023-01-10 12:00:00,14.95,14.99,14.91,14.98,1748206.0,14.95,14.99,14.91,14.98,1748206.0
2023-01-10 12:30:00,14.98,15.0,14.93,14.94,1479009.0,14.98,15.0,14.93,14.94,1479009.0
2023-01-10 13:00:00,14.94,14.99,14.91,14.98,997993.0,14.94,14.99,14.91,14.98,997993.0
2023-01-10 13:30:00,14.98,14.99,14.95,14.99,1030893.0,14.98,14.99,14.95,14.99,1030893.0
2023-01-10 14:00:00,14.99,15.1,14.98,15.08,2862242.0,14.99,15.1,14.98,15.08,2862242.0
2023-01-10 14:30:00,15.08,15.08,15.01,15.04,1168716.0,15.08,15.08,15.01,15.04,1168716.0
2023-01-10 15:00:00,15.04,15.15,15.03,15.15,2340283.0,15.04,15.15,15.03,15.15,2340283.0
2023-01-10 15:30:00,15.15,15.2,15.12,15.2,4347759.0,15.15,15.2,15.12,15.2,4347759.0
2023-01-11 09:30:00,15.09,15.38,15.05,15.35,3133004.0,15.09,15.38,15.05,15.35,3133004.0
2023-01-11 10:00:00,15.35,15.39,15.27,15.35,1721268.0,15.35,15.39,15.27,15.35,1721268.0
2023-01-11 10:30:00,15.36,15.36,15.22,15.24,1768996.0,15.36,15.36,15.22,15.24,1768996.0
2023-01-11 11:00:00,15.24,15.35,15.23,15.29,1362241.0,15.24,15.35,15.23,15.29,1362241.0
2023-01-11 11:30:00,15.29,15.33,15.22,15.32,1737784.0,15.29,15.33,15.22,15.32,1737784.0
2023-01-11 12:00:00,15.32,15.37,15.3,15.36,1309293.0,15.32,15.37,15.3,15.36,1309293.0
2023-01-11 12:30:00,15.36,15.43,15.32,15.42,1370662.0,15.36,15.43,15.32,15.42,1370662.0
2023-01-11 13:00:00,15.41,15.5,15.41,15.46,1469848.0,15.41,15.5,15.41,15.46,1469848.0
2023-01-11 13:30:00,15.47,15.48,15.34,15.38,1369428.0,15.47,15.48,15.34,15.38,1369428.0
2023-01-11 14:00:00,15.37,15.44,15.33,15.4,1490773.0,15.37,15.44,15.33,15.4,1490773.0
2023-01-11 14:30:00,15.4,15.41,15.31,15.35,1453079.0,15.4,15.41,15.31,15.35,1453079.0
2023-01-11 15:00:00,15.35,15.37,15.29,15.3,2214048.0,15.35,15.37,15.29,15.3,2214048.0
2023-01-11 15:30:00,15.3,15.35,15.25,15.34,4899542.0,15.3,15.35,15.25,15.34,4899542.0
2023-01-12 09:30:00,16.03,16.38,15.87,16.27,14000825.0,16.03,16.38,15.87,16.27,14000825.0
2023-01-12 10:00:00,16.27,16.31,16.09,16.25,5346322.0,16.27,16.31,16.09,16.25,5346322.0
2023-01-12 10:30:00,16.25,16.3,15.92,16.11,4903882.0,16.25,16.3,15.92,16.11,4903882.0
2023-01-12 11:00:00,16.11,16.18,16.04,16.14,2844029.0,16.11,16.18,16.04,16.14,2844029.0
2023-01-12 11:30:00,16.14,16.26,16.08,16.23,3078452.0,16.14,16.26,16.08,16.23,3078452.0
2023-01-12 12:00:00,16.22,16.34,16.19,16.34,4046001.0,16.22,16.34,16.19,16.34,4046001.0
2023-01-12 12:30:00,16.34,16.64,16.33,16.63,7074631.0,16.34,16.64,16.33,16.63,7074631.0
2023-01-12 13:00:00,16.63,16.85,16.59,16.68,6084436.0,16.63,16.85,16.59,16.68,6084436.0
2023-01-12 13:30:00,16.68,16.84,16.65,16.7,5448707.0,16.68,16.84,16.65,16.7,5448707.0
2023-01-12 14:00:00,16.7,16.79,16.65,16.7,3602309.0,16.7,16.79,16.65,16.7,3602309.0
2023-01-12 14:30:00,16.7,16.74,16.58,16.6,4923231.0,16.7,16.74,16.58,16.6,4923231.0
2023-01-12 15:00:00,16.6,16.76,16.47,16.74,6946001.0,16.6,16.76,16.47,16.74,6946001.0
2023-01-12 15:30:00,16.74,16.9,16.73,16.82,12147238.0,16.74,16.9,16.73,16.82,12147238.0
2023-01-13 09:30:00,16.16,16.6,16.01,16.52,7622173.0,16.16,16.6,16.01,16.52,7622173.0
2023-01-13 10:00:00,16.5,16.73,16.43,16.69,3499458.0,16.5,16.73,16.43,16.69,3499458.0
2023-01-13 10:30:00,16.69,16.76,16.58,16.76,3021657.0,16.69,16.76,16.58,16.76,3021657.0
2023-01-13 11:00:00,16.75,16.86,16.69,16.83,2327813.0,16.75,16.86,16.69,16.83,2327813.0
2023-01-13 11:30:00,16.82,16.9,16.8,16.87,2615628.0,16.82,16.9,16.8,16.87,2615628.0
2023-01-13 12:00:00,16.88,16.9,16.76,16.86,2408207.0,16.88,16.9,16.76,16.86,2408207.0
2023-01-13 12:30:00,16.86,16.98,16.8,16.98,2389522.0,16.86,16.98,16.8,16.98,2389522.0
2023-01-13 13:00:00,16.98,16.99,16.91,16.97,2100527.0,16.98,16.99,16.91,16.97,2100527.0
2023-01-13 13:30:00,16.97,17.04,16.95,17.02,2552034.0,16.97,17.04,16.95,17.02,2552034.0
2023-01-13 14:00:00,17.02,17.07,17.0,17.03,2131548.0,17.02,17.07,17.0,17.03,2131548.0
2023-01-13 14:30:00,17.03,17.03,16.94,16.97,2475698.0,17.03,17.03,16.94,16.97,2475698.0
2023-01-13 15:00:00,16.96,17.06,16.93,17.05,2096632.0,16.96,17.06,16.93,17.05,2096632.0
2023-01-13 15:30:00,17.05,17.06,16.99,17.02,6153004.0,17.05,17.06,16.99,17.02,6153004.0
2023-01-17 09:30:00,16.9,17.03,16.8,16.91,4378390.0,16.9,17.03,16.8,16.91,4378390.0
2023-01-17 10:00:00,16.91,17.05,16.86,16.91,2265476.0,16.91,17.05,16.86,16.91,2265476.0
2023-01-17 10:30:00,16.91,16.93,16.74,16.91,2464178.0,16.91,16.93,16.74,16.91,2464178.0
2023-01-17 11:00:00,16.91,17.02,16.87,17.01,2061490.0,16.91,17.02,16.87,17.01,2061490.0
2023-01-17 11:30:00,17.01,17.08,16.99,17.05,1976130.0,17.01,17.08,16.99,17.05,1976130.0
2023-01-17 12:00:00,17.05,17.07,16.95,16.98,1268258.0,17.05,17.07,16.95,16.98,1268258.0
2023-01-17 12:30:00,16.98,17.02,16.95,16.97,899695.0,16.98,17.02,16.95,16.97,899695.0
2023-01-17 13:00:00,16.96,17.03,16.96,17.0,1194454.0,16.96,17.03,16.96,17.0,1194454.0
2023-01-17 13:30:00,16.99,17.04,16.96,17.04,769352.0,16.99,17.04,16.96,17.04,769352.0
2023-01-17 14:00:00,17.04,17.07,16.97,16.98,1200519.0,17.04,17.07,16.97,16.98,1200519.0
2023-01-17 14:30:00,16.99,17.0,16.93,16.97,1003915.0,16.99,17.0,16.93,16.97,1003915.0
2023-01-17 15:00:00,16.98,17.12,16.97,17.12,2302048.0,16.98,17.12,16.97,17.12,2302048.0
2023-01-17 15:30:00,17.12,17.12,16.98,17.08,4746409.0,17.12,17.12,16.98,17.08,4746409.0
2023-01-18 09:30:00,17.53,17.64,17.31,17.39,5632874.0,17.53,17.64,17.31,17.39,5632874.0
2023-01-18 10:00:00,17.39,17.45,17.22,17.41,2307836.0,17.39,17.45,17.22,17.41,2307836.0
2023-01-18 10:30:00,17.41,17.42,17.06,17.1,2869185.0,17.41,17.42,17.06,17.1,2869185.0
2023-01-18 11:00:00,17.1,17.1,16.77,16.91,3959649.0,17.1,17.1,16.77,16.91,3959649.0
2023-01-18 11:30:00,16.91,16.98,16.76,16.84,3015768.0,16.91,16.98,16.76,16.84,3015768.0
2023-01-18 12:00:00,16.84,16.94,16.78,16.8,1889836.0,16.84,16.94,16.78,16.8,1889836.0
2023-01-18 12:30:00,16.8,16.8,16.72,16.74,1669722.0,16.8,16.8,16.72,16.74,1669722.0
2023-01-18 13:00:00,16.75,16.79,16.65,16.78,1910140.0,16.75,16.79,16.65,16.78,1910140.0
2023-01-18 13:30:00,16.78,16.86,16.75,16.8,1584143.0,16.78,16.86,16.75,16.8,1584143.0
2023-01-18 14:00:00,16.8,16.81,16.67,16.72,1787314.0,16.8,16.81,16.67,16.72,1787314.0
2023-01-18 14:30:00,16.72,16.74,16.62,16.63,1416450.0,16.72,16.74,16.62,16.63,1416450.0
2023-01-18 15:00:00,16.64,16.74,16.59,16.68,1783918.0,16.64,16.74,16.59,16.68,1783918.0
2023-01-18 15:30:00,16.68,16.71,16.62,16.63,5035690.0,16.68,16.71,16.62,16.63,5035690.0
2023-01-19 09:30:00,16.44,16.49,16.19,16.3,4370543.0,16.44,16.49,16.19,16.3,4370543.0
2023-01-19 10:00:00,16.3,16.33,16.08,16.13,2857334.0,16.3,16.33,16.08,16.13,2857334.0
2023-01-19 10:30:00,16.12,16.24,16.1,16.16,2409977.0,16.12,16.24,16.1,16.16,2409977.0
2023-01-19 11:00:00,16.16,16.22,16.04,16.07,2608737.0,16.16,16.22,16.04,16.07,2608737.0
2023-01-19 11:30:00,16.07,16.1,16.01,16.08,2193346.0,16.07,16.1,16.01,16.08,2193346.0
2023-01-19 12:00:00,16.09,16.21,16.08,16.17,1450278.0,16.09,16.21,16.08,16.17,1450278.0
2023-01-19 12:30:00,16.17,16.2,16.13,16.19,948640.0,16.17,16.2,16.13,16.19,948640.0
2023-01-19 13:00:00,16.19,16.25,16.16,16.21,1575178.0,16.19,16.25,16.16,16.21,1575178.0
2023-01-19 13:30:00,16.21,16.31,16.2,16.29,1424750.0,16.21,16.31,16.2,16.29,1424750.0
2023-01-19 14:00:00,16.28,16.46,16.22,16.46,2553106.0,16.28,16.46,16.22,16.46,2553106.0
2023-01-19 14:30:00,16.46,16.49,16.37,16.39,1798833.0,16.46,16.49,16.37,16.39,1798833.0
2023-01-19 15:00:00,16.39,16.42,16.33,16.36,1500505.0,16.39,16.42,16.33,16.36,1500505.0
2023-01-19 15:30:00,16.37,16.39,16.28,16.29,3639550.0,16.37,16.39,16.28,16.29,3639550.0
2023-01-20 09:30:00,16.36,16.38,16.18,16.3,2518477.0,16.36,16.38,16.18,16.3,2518477.0
2023-01-20 10:00:00,16.3,16.34,16.14,16.25,1904118.0,16.3,16.34,16.14,16.25,1904118.0
2023-01-20 10:30:00,16.25,16.33,16.22,16.32,1970122.0,16.25,16.33,16.22,16.32,1970122.0
2023-01-20 11:00:00,16.33,16.45,16.32,16.39,1653277.0,16.33,16.45,16.32,16.39,1653277.0
2023-01-20 11:30:00,16.38,16.39,16.32,16.37,1357296.0,16.38,16.39,16.32,16.37,1357296.0
2023-01-20 12:00:00,16.37,16.41,16.34,16.41,1054739.0,16.37,16.41,16.34,16.41,1054739.0
2023-01-20 12:30:00,16.41,16.44,16.39,16.39,869017.0,16.41,16.44,16.39,16.39,869017.0
2023-01-20 13:00:00,16.39,16.48,16.39,16.46,1240924.0,16.39,16.48,16.39,16.46,1240924.0
2023-01-20 13:30:00,16.45,16.53,16.45,16.49,944738.0,16.45,16.53,16.45,16.49,944738.0
2023-01-20 14:00:00,16.5,16.54,16.48,16.51,716392.0,16.5,16.54,16.48,16.51,716392.0
2023-01-20 14:30:00,16.51,16.52,16.4,16.44,1162455.0,16.51,16.52,16.4,16.44,1162455.0
2023-01-20 15:00:00,16.44,16.47,16.4,16.45,1092907.0,16.44,16.47,16.4,16.45,1092907.0
2023-01-20 15:30:00,16.45,16.47,16.33,16.34,3789314.0,16.45,16.47,16.33,16.34,3789314.0
2023-01-23 09:30:00,16.4,16.44,16.28,16.32,2300989.0,16.4,16.44,16.28,16.32,2300989.0
2023-01-23 10:00:00,16.32,16.39,16.3,16.32,1706464.0,16.32,16.39,16.3,16.32,1706464.0
2023-01-23 10:30:00,16.32,16.33,16.16,16.25,2240544.0,16.32,16.33,16.16,16.25,2240544.0
2023-01-23 11:00:00,16.25,16.32,16.19,16.3,1604903.0,16.25,16.32,16.19,16.3,1604903.0
2023-01-23 11:30:00,16.3,16.31,16.22,16.25,974766.0,16.3,16.31,16.22,16.25,974766.0
2023-01-23 12:00:00,16.25,16.31,16.23,16.28,883912.0,16.25,16.31,16.23,16.28,883912.0
2023-01-23 12:30:00,16.27,16.3,16.24,16.27,655014.0,16.27,16.3,16.24,16.27,655014.0
2023-01-23 13:00:00,16.28,16.37,16.27,16.36,1106809.0,16.28,16.37,16.27,16.36,1106809.0
2023-01-23 13:30:00,16.36,16.4,16.34,16.38,1152062.0,16.36,16.4,16.34,16.38,1152062.0
2023-01-23 14:00:00,16.38,16.43,16.3,16.3,1276318.0,16.38,16.43,16.3,16.3,1276318.0
2023-01-23 14:30:00,16.3,16.34,16.22,16.29,1345420.0,16.3,16.34,16.22,16.29,1345420.0
2023-01-23 15:00:00,16.29,16.32,16.24,16.3,1513427.0,16.29,16.32,16.24,16.3,1513427.0
2023-01-23 15:30:00,16.3,16.3,16.16,16.17,3823389.0,16.3,16.3,16.16,16.17,3823389.0
2023-01-24 09:30:00,16.01,16.24,15.96,16.07,2456850.0,16.01,16.24,15.96,16.07,2456850.0
2023-01-24 10:00:00,16.07,16.32,16.03,16.3,1902041.0,16.07,16.32,16.03,16.3,1902041.0
2023-01-24 10:30:00,16.3,16.43,16.27,16.39,2470686.0,16.3,16.43,16.27,16.39,2470686.0
2023-01-24 11:00:00,16.4,16.42,16.27,16.32,1155521.0,16.4,16.42,16.27,16.32,1155521.0
2023-01-24 11:30:00,16.32,16.32,16.26,16.28,862690.0,16.32,16.32,16.26,16.28,862690.0
2023-01-24 12:00:00,16.28,16.31,16.25,16.28,713544.0,16.28,16.31,16.25,16.28,713544.0
2023-01-24 12:30:00,16.28,16.3,16.2,16.22,790699.0,16.28,16.3,16.2,16.22,790699.0
2023-01-24 13:00:00,16.22,16.24,16.16,16.17,862338.0,16.22,16.24,16.16,16.17,862338.0
2023-01-24 13:30:00,16.17,16.19,16.14,16.16,1008197.0,16.17,16.19,16.14,16.16,1008197.0
2023-01-24 14:00:00,16.16,16.24,16.12,16.21,990338.0,16.16,16.24,16.12,16.21,990338.0
2023-01-24 14:30:00,16.21,16.21,16.14,16.14,811086.0,16.21,16.21,16.14,16.14,811086.0
2023-01-24 15:00:00,16.14,16.15,16.08,16.12,1841171.0,16.14,16.15,16.08,16.12,1841171.0
2023-01-24 15:30:00,16.12,16.12,16.0,16.02,3095639.0,16.12,16.12,16.0,16.02,3095639.0
2023-01-25 09:30:00,15.97,16.27,15.9,15.92,3753422.0,15.97,16.27,15.9,15.92,3753422.0
2023-01-25 10:00:00,15.92,16.12,15.9,16.06,1646477.0,15.92,16.12,15.9,16.06,1646477.0
2023-01-25 10:30:00,16.05,16.16,16.04,16.1,1845649.0,16.05,16.16,16.04,16.1,1845649.0
2023-01-25 11:00:00,16.09,16.22,16.07,16.18,2073922.0,16.09,16.22,16.07,16.18,2073922.0
2023-01-25 11:30:00,16.18,16.24,16.15,16.17,1595567.0,16.18,16.24,16.15,16.17,1595567.0
2023-01-25 12:00:00,16.16,16.28,16.15,16.22,1700468.0,16.16,16.28,16.15,16.22,1700468.0
2023-01-25 12:30:00,16.23,16.27,16.21,16.25,1117447.0,16.23,16.27,16.21,16.25,1117447.0
2023-01-25 13:00:00,16.25,16.35,16.23,16.34,1530174.0,16.25,16.35,16.23,16.34,1530174.0
2023-01-25 13:30:00,16.34,16.39,16.3,16.35,1905289.0,16.34,16.39,16.3,16.35,1905289.0
2023-01-25 14:00:00,16.36,16.48,16.27,16.32,2640540.0,16.36,16.48,16.27,16.32,2640540.0
2023-01-25 14:30:00,16.32,16.39,16.29,16.35,1962075.0,16.32,16.39,16.29,16.35,1962075.0
2023-01-25 15:00:00,16.35,16.42,16.28,16.35,2676644.0,16.35,16.42,16.28,16.35,2676644.0
2023-01-25 15:30:00,16.34,16.38,16.25,16.27,5565713.0,16.34,16.38,16.25,16.27,5565713.0
2023-01-26 09:30:00,16.54,16.74,15.73,15.99,9990304.0,16.54,16.74,15.73,15.99,9990304.0
2023-01-26 10:00:00,15.99,16.5,15.94,16.5,4600872.0,15.99,16.5,15.94,16.5,4600872.0
2023-01-26 10:30:00,16.5,16.53,16.01,16.07,3866931.0,16.5,16.53,16.01,16.07,3866931.0
2023-01-26 11:00:00,16.08,16.35,16.02,16.35,2397785.0,16.08,16.35,16.02,16.35,2397785.0
2023-01-26 11:30:00,16.35,16.44,16.21,16.24,1966696.0,16.35,16.44,16.21,16.24,1966696.0
2023-01-26 12:00:00,16.24,16.37,16.21,16.32,1539238.0,16.24,16.37,16.21,16.32,1539238.0
2023-01-26 12:30:00,16.32,16.37,16.26,16.3,1045416.0,16.32,16.37,16.26,16.3,1045416.0
2023-01-26 13:00:00,16.31,16.34,16.26,16.28,1104318.0,16.31,16.34,16.26,16.28,1104318.0
2023-01-26 13:30:00,16.29,16.45,16.28,16.36,1636634.0,16.29,16.45,16.28,16.36,1636634.0
2023-01-26 14:00:00,16.37,16.39,16.29,16.35,1576729.0,16.37,16.39,16.29,16.35,1576729.0
2023-01-26 14:30:00,16.35,16.4,16.34,16.36,1032604.0,16.35,16.4,16.34,16.36,1032604.0
2023-01-26 15:00:00,16.36,16.52,16.33,16.5,2465302.0,16.36,16.52,16.33,16.5,2465302.0
2023-01-26 15:30:00,16.5,16.66,16.49,16.6,6344429.0,16.5,16.66,16.49,16.6,6344429.0
2023-01-27 09:30:00,16.54,16.81,16.51,16.62,2910771.0,16.54,16.81,16.51,16.62,2910771.0
2023-01-27 10:00:00,16.63,16.78,16.55,16.66,1829739.0,16.63,16.78,16.55,16.66,1829739.0
2023-01-27 10:30:00,16.66,16.69,16.4,16.45,1914926.0,16.66,16.69,16.4,16.45,1914926.0
2023-01-27 11:00:00,16.45,16.51,16.42,16.45,1290077.0,16.45,16.51,16.42,16.45,1290077.0
2023-01-27 11:30:00,16.45,16.46,16.37,16.41,1402382.0,16.45,16.46,16.37,16.41,1402382.0
2023-01-27 12:00:00,16.41,16.45,16.38,16.41,1457738.0,16.41,16.45,16.38,16.41,1457738.0
2023-01-27 12:30:00,16.41,16.52,16.37,16.45,2289360.0,16.41,16.52,16.37,16.45,2289360.0
2023-01-27 13:00:00,16.46,16.56,16.43,16.5,1373950.0,16.46,16.56,16.43,16.5,1373950.0
2023-01-27 13:30:00,16.5,16.56,16.49,16.54,1038079.0,16.5,16.56,16.49,16.54,1038079.0
2023-01-27 14:00:00,16.54,16.59,16.51,16.58,1165435.0,16.54,16.59,16.51,16.58,1165435.0
2023-01-27 14:30:00,16.58,16.68,16.57,16.63,1597430.0,16.58,16.68,16.57,16.63,1597430.0
2023-01-27 15:00:00,16.63,16.63,16.57,16.57,1264063.0,16.63,16.63,16.57,16.57,1264063.0
2023-01-27 15:30:00,16.57,16.59,16.4,16.42,3656407.0,16.57,16.59,16.4,16.42,3656407.0
2023-01-30 09:30:00,16.29,16.52,16.18,16.44,2533910.0,16.29,16.52,16.18,16.44,2533910.0
2023-01-30 10:00:00,16.44,16.6,16.3,16.32,1943732.0,16.44,16.6,16.3,16.32,1943732.0
2023-01-30 10:30:00,16.32,16.33,16.09,16.18,1970577.0,16.32,16.33,16.09,16.18,1970577.0
2023-01-30 11:00:00,16.19,16.25,16.14,16.22,1458050.0,16.19,16.25,16.14,16.22,1458050.0
2023-01-30 11:30:00,16.22,16.24,16.15,16.21,1019497.0,16.22,16.24,16.15,16.21,1019497.0
2023-01-30 12:00:00,16.21,16.22,16.15,16.21,1254355.0,16.21,16.22,16.15,16.21,1254355.0
2023-01-30 12:30:00,16.21,16.22,16.14,16.16,934099.0,16.21,16.22,16.14,16.16,934099.0
2023-01-30 13:00:00,16.16,16.2,16.08,16.15,1348734.0,16.16,16.2,16.08,16.15,1348734.0
2023-01-30 13:30:00,16.14,16.15,16.04,16.08,1152079.0,16.14,16.15,16.04,16.08,1152079.0
2023-01-30 14:00:00,16.08,16.09,16.02,16.04,971101.0,16.08,16.09,16.02,16.04,971101.0
2023-01-30 14:30:00,16.04,16.05,15.98,16.03,1229719.0,16.04,16.05,15.98,16.03,1229719.0
2023-01-30 15:00:00,16.03,16.07,15.96,15.99,1288513.0,16.03,16.07,15.96,15.99,1288513.0
2023-01-30 15:30:00,15.99,16.05,15.91,15.96,3943488.0,15.99,16.05,15.91,15.96,3943488.0
2023-01-31 09:30:00,16.01,16.1,15.91,15.99,1645628.0,16.01,16.1,15.91,15.99,1645628.0
2023-01-31 10:00:00,16.0,16.12,15.93,16.1,1256146.0,16.0,16.12,15.93,16.1,1256146.0
2023-01-31 10:30:00,16.1,16.23,16.08,16.21,1841510.0,16.1,16.23,16.08,16.21,1841510.0
2023-01-31 11:00:00,16.22,16.24,16.18,16.2,980583.0,16.22,16.24,16.18,16.2,980583.0
2023-01-31 11:30:00,16.19,16.24,16.14,16.16,933561.0,16.19,16.24,16.14,16.16,933561.0
2023-01-31 12:00:00,16.16,16.16,16.09,16.1,1167232.0,16.16,16.16,16.09,16.1,1167232.0
2023-01-31 12:30:00,16.1,16.12,16.06,16.08,957811.0,16.1,16.12,16.06,16.08,957811.0
2023-01-31 13:00:00,16.09,16.1,16.01,16.05,902809.0,16.09,16.1,16.01,16.05,902809.0
2023-01-31 13:30:00,16.05,16.06,16.01,16.04,860171.0,16.05,16.06,16.01,16.04,860171.0
2023-01-31 14:00:00,16.05,16.06,16.0,16.02,933689.0,16.05,16.06,16.0,16.02,933689.0
2023-01-31 14:30:00,16.03,16.03,15.94,15.95,1146277.0,16.03,16.03,15.94,15.95,1146277.0
2023-01-31 15:00:00,15.95,16.0,15.93,15.98,1363038.0,15.95,16.0,15.93,15.98,1363038.0
2023-01-31 15:30:00,15.98,16.15,15.97,16.15,3108559.0,15.98,16.15,15.97,16.15,3108559.0
2023-02-01 09:30:00,16.04,16.15,15.98,16.13,1414328.0,16.04,16.15,15.98,16.13,1414328.0
2023-02-01 10:00:00,16.13,16.13,15.98,16.05,1232427.0,16.13,16.13,15.98,16.05,1232427.0
2023-02-01 10:30:00,16.05,16.05,15.92,15.96,1373688.0,16.05,16.05,15.92,15.96,1373688.0
2023-02-01 11:00:00,15.95,16.09,15.94,16.09,1072713.0,15.95,16.09,15.94,16.09,1072713.0
2023-02-01 11:30:00,16.09,16.16,16.06,16.14,1112219.0,16.09,16.16,16.06,16.14,1112219.0
2023-02-01 12:00:00,16.14,16.22,16.09,16.16,1413941.0,16.14,16.22,16.09,16.16,1413941.0
2023-02-01 12:30:00,16.16,16.24,16.16,16.22,775893.0,16.16,16.24,16.16,16.22,775893.0
2023-02-01 13:00:00,16.21,16.3,16.21,16.29,1207127.0,16.21,16.3,16.21,16.29,1207127.0
2023-02-01 13:30:00,16.29,16.32,16.2,16.21,1170876.0,16.29,16.32,16.2,16.21,1170876.0
2023-02-01 14:00:00,16.21,16.33,16.12,16.3,1682407.0,16.21,16.33,16.12,16.3,1682407.0
2023-02-01 14:30:00,16.31,16.6,16.15,16.5,3847516.0,16.31,16.6,16.15,16.5,3847516.0
2023-02-01 15:00:00,16.49,16.63,16.47,16.6,2221856.0,16.49,16.63,16.47,16.6,2221856.0
2023-02-01 15:30:00,16.6,16.72,16.59,16.7,4786229.0,16.6,16.72,16.59,16.7,4786229.0
2023-02-02 09:30:00,16.73,16.95,16.72,16.8,2716467.0,16.73,16.95,16.72,16.8,2716467.0
2023-02-02 10:00:00,16.79,16.9,16.73,16.85,1918763.0,16.79,16.9,16.73,16.85,1918763.0
2023-02-02 10:30:00,16.86,17.1,16.84,17.1,2626994.0,16.86,17.1,16.84,17.1,2626994.0
2023-02-02 11:00:00,17.1,17.12,16.98,17.04,1877356.0,17.1,17.12,16.98,17.04,1877356.0
2023-02-02 11:30:00,17.04,17.11,16.98,17.03,1625539.0,17.04,17.11,16.98,17.03,1625539.0
2023-02-02 12:00:00,17.02,17.12,17.0,17.09,1351135.0,17.02,17.12,17.0,17.09,1351135.0
2023-02-02 12:30:00,17.09,17.2,17.07,17.2,1722981.0,17.09,17.2,17.07,17.2,1722981.0
2023-02-02 13:00:00,17.2,17.22,17.17,17.21,1332518.0,17.2,17.22,17.17,17.21,1332518.0
2023-02-02 13:30:00,17.21,17.31,17.2,17.3,1709276.0,17.21,17.31,17.2,17.3,1709276.0
2023-02-02 14:00:00,17.3,17.32,17.09,17.11,1918555.0,17.3,17.32,17.09,17.11,1918555.0
2023-02-02 14:30:00,17.11,17.12,16.93,16.95,2104397.0,17.11,17.12,16.93,16.95,2104397.0
2023-02-02 15:00:00,16.95,17.02,16.87,17.01,1844021.0,16.95,17.02,16.87,17.01,1844021.0
2023-02-02 15:30:00,17.01,17.07,16.98,17.07,4275397.0,17.01,17.07,16.98,17.07,4275397.0
2023-02-03 09:30:00,16.87,17.1,16.85,16.98,2056872.0,16.87,17.1,16.85,16.98,2056872.0
2023-02-03 10:00:00,16.97,17.01,16.91,16.99,1207195.0,16.97,17.01,16.91,16.99,1207195.0
2023-02-03 10:30:00,17.0,17.17,16.99,17.14,1335707.0,17.0,17.17,16.99,17.14,1335707.0
2023-02-03 11:00:00,17.14,17.15,17.0,17.07,993904.0,17.14,17.15,17.0,17.07,993904.0
2023-02-03 11:30:00,17.07,17.1,17.0,17.01,1048878.0,17.07,17.1,17.0,17.01,1048878.0
2023-02-03 12:00:00,17.01,17.17,17.0,17.16,1017057.0,17.01,17.17,17.0,17.16,1017057.0
2023-02-03 12:30:00,17.15,17.22,17.07,17.08,987560.0,17.15,17.22,17.07,17.08,987560.0
2023-02-03 13:00:00,17.07,17.09,16.98,17.0,1089556.0,17.07,17.09,16.98,17.0,1089556.0
2023-02-03 13:30:00,17.0,17.0,16.86,16.96,947601.0,17.0,17.0,16.86,16.96,947601.0
2023-02-03 14:00:00,16.96,16.96,16.86,16.91,1203177.0,16.96,16.96,16.86,16.91,1203177.0
2023-02-03 14:30:00,16.9,16.94,16.86,16.91,1380298.0,16.9,16.94,16.86,16.91,1380298.0
2023-02-03 15:00:00,16.91,16.98,16.88,16.96,1233254.0,16.91,16.98,16.88,16.96,1233254.0
2023-02-03 15:30:00,16.97,17.05,16.94,17.04,3740260.0,16.97,17.05,16.94,17.04,3740260.0
2023-02-06 09:30:00,16.9,17.07,16.8,16.9,2254776.0,16.9,17.07,16.8,16.9,2254776.0
2023-02-06 10:00:00,16.9,16.96,16.81,16.88,1434648.0,16.9,16.96,16.81,16.88,1434648.0
2023-02-06 10:30:00,16.88,16.97,16.79,16.94,1427645.0,16.88,16.97,16.79,16.94,1427645.0
2023-02-06 11:00:00,16.94,17.07,16.92,17.04,1251646.0,16.94,17.07,16.92,17.04,1251646.0
2023-02-06 11:30:00,17.04,17.07,16.99,17.02,879491.0,17.04,17.07,16.99,17.02,879491.0
2023-02-06 12:00:00,17.03,17.04,16.95,17.01,624282.0,17.03,17.04,16.95,17.01,624282.0
2023-02-06 12:30:00,17.01,17.09,16.99,17.0,775858.0,17.01,17.09,16.99,17.0,775858.0
2023-02-06 13:00:00,17.0,17.04,16.93,16.96,922227.0,17.0,17.04,16.93,16.96,922227.0
2023-02-06 13:30:00,16.96,16.99,16.89,16.95,647634.0,16.96,16.99,16.89,16.95,647634.0
2023-02-06 14:00:00,16.96,17.02,16.95,16.97,695222.0,16.96,17.02,16.95,16.97,695222.0
2023-02-06 14:30:00,16.97,16.98,16.91,16.96,665639.0,16.97,16.98,16.91,16.96,665639.0
2023-02-06 15:00:00,16.96,16.97,16.86,16.89,1001748.0,16.96,16.97,16.86,16.89,1001748.0
2023-02-06 15:30:00,16.89,16.95,16.84,16.91,2800511.0,16.89,16.95,16.84,16.91,2800511.0
2023-02-07 09:30:00,16.92,16.96,16.83,16.94,1636007.0,16.92,16.96,16.83,16.94,1636007.0
2023-02-07 10:00:00,16.94,16.95,16.78,16.81,1494814.0,16.94,16.95,16.78,16.81,1494814.0
2023-02-07 10:30:00,16.81,16.92,16.79,16.89,1341363.0,16.81,16.92,16.79,16.89,1341363.0
2023-02-07 11:00:00,16.89,16.92,16.84,16.9,620767.0,16.89,16.92,16.84,16.9,620767.0
2023-02-07 11:30:00,16.91,16.95,16.86,16.88,759041.0,16.91,16.95,16.86,16.88,759041.0
2023-02-07 12:00:00,16.88,16.89,16.75,16.77,726558.0,16.88,16.89,16.75,16.77,726558.0
2023-02-07 12:30:00,16.77,17.02,16.72,16.96,1734586.0,16.77,17.02,16.72,16.96,1734586.0
2023-02-07 13:00:00,16.97,17.01,16.67,16.67,1503433.0,16.97,17.01,16.67,16.67,1503433.0
2023-02-07 13:30:00,16.67,16.69,16.54,16.68,1350760.0,16.67,16.69,16.54,16.68,1350760.0
2023-02-07 14:00:00,16.67,16.83,16.66,16.79,1011998.0,16.67,16.83,16.66,16.79,1011998.0
2023-02-07 14:30:00,16.8,16.88,16.79,16.88,728503.0,16.8,16.88,16.79,16.88,728503.0
2023-02-07 15:00:00,16.88,16.94,16.81,16.94,1090426.0,16.88,16.94,16.81,16.94,1090426.0
2023-02-07 15:30:00,16.94,17.03,16.92,16.96,2927872.0,16.94,17.03,16.92,16.96,2927872.0
2023-02-08 09:30:00,17.26,17.44,17.12,17.29,3302595.0,17.26,17.44,17.12,17.29,3302595.0
2023-02-08 10:00:00,17.3,17.39,17.21,17.27,2088023.0,17.3,17.39,17.21,17.27,2088023.0
2023-02-08 10:30:00,17.26,17.26,17.05,17.06,1797597.0,17.26,17.26,17.05,17.06,1797597.0
2023-02-08 11:00:00,17.05,17.07,16.88,16.92,1238333.0,17.05,17.07,16.88,16.92,1238333.0
2023-02-08 11:30:00,16.91,16.96,16.83,16.91,1093102.0,16.91,16.96,16.83,16.91,1093102.0
2023-02-08 12:00:00,16.91,16.91,16.83,16.85,703295.0,16.91,16.91,16.83,16.85,703295.0
2023-02-08 12:30:00,16.86,16.9,16.8,16.85,694173.0,16.86,16.9,16.8,16.85,694173.0
2023-02-08 13:00:00,16.85,16.94,16.82,16.91,704964.0,16.85,16.94,16.82,16.91,704964.0
2023-02-08 13:30:00,16.91,16.96,16.88,16.95,698178.0,16.91,16.96,16.88,16.95,698178.0
2023-02-08 14:00:00,16.95,17.08,16.93,17.05,1009870.0,16.95,17.08,16.93,17.05,1009870.0
2023-02-08 14:30:00,17.05,17.06,16.95,17.0,761278.0,17.05,17.06,16.95,17.0,761278.0
2023-02-08 15:00:00,16.99,17.0,16.89,16.95,905328.0,16.99,17.0,16.89,16.95,905328.0
2023-02-08 15:30:00,16.95,17.01,16.94,16.97,2178257.0,16.95,17.01,16.94,16.97,2178257.0
2023-02-09 09:30:00,17.11,17.16,16.95,16.96,1365074.0,17.11,17.16,16.95,16.96,1365074.0
2023-02-09 10:00:00,16.96,17.11,16.94,17.03,957445.0,16.96,17.11,16.94,17.03,957445.0
2023-02-09 10:30:00,17.03,17.16,16.97,17.15,1348881.0,17.03,17.16,16.97,17.15,1348881.0
2023-02-09 11:00:00,17.14,17.15,17.05,17.06,1044463.0,17.14,17.15,17.05,17.06,1044463.0
2023-02-09 11:30:00,17.06,17.1,16.97,17.03,1134277.0,17.06,17.1,16.97,17.03,1134277.0
2023-02-09 12:00:00,17.03,17.08,17.01,17.05,731797.0,17.03,17.08,17.01,17.05,731797.0
2023-02-09 12:30:00,17.04,17.05,16.93,16.97,817194.0,17.04,17.05,16.93,16.97,817194.0
2023-02-09 13:00:00,16.97,16.99,16.94,16.98,671568.0,16.97,16.99,16.94,16.98,671568.0
2023-02-09 13:30:00,16.97,17.03,16.96,16.98,806427.0,16.97,17.03,16.96,16.98,806427.0
2023-02-09 14:00:00,16.98,17.02,16.86,16.86,832036.0,16.98,17.02,16.86,16.86,832036.0
2023-02-09 14:30:00,16.87,16.87,16.73,16.73,1323928.0,16.87,16.87,16.73,16.73,1323928.0
2023-02-09 15:00:00,16.73,16.74,16.62,16.64,1257985.0,16.73,16.74,16.62,16.64,1257985.0
2023-02-09 15:30:00,16.64,16.72,16.59,16.66,2299830.0,16.64,16.72,16.59,16.66,2299830.0
2023-02-10 09:30:00,16.41,16.44,16.19,16.32,2194545.0,16.41,16.44,16.19,16.32,2194545.0
2023-02-10 10:00:00,16.31,16.36,16.14,16.32,1505711.0,16.31,16.36,16.14,16.32,1505711.0
2023-02-10 10:30:00,16.32,16.42,16.23,16.25,935920.0,16.32,16.42,16.23,16.25,935920.0
2023-02-10 11:00:00,16.25,16.38,16.23,16.37,952827.0,16.25,16.38,16.23,16.37,952827.0
2023-02-10 11:30:00,16.36,16.41,16.28,16.3,822951.0,16.36,16.41,16.28,16.3,822951.0
2023-02-10 12:00:00,16.3,16.3,16.22,16.26,632615.0,16.3,16.3,16.22,16.26,632615.0
2023-02-10 12:30:00,16.26,16.32,16.24,16.32,646330.0,16.26,16.32,16.24,16.32,646330.0
2023-02-10 13:00:00,16.32,16.41,16.31,16.38,591692.0,16.32,16.41,16.31,16.38,591692.0
2023-02-10 13:30:00,16.37,16.37,16.32,16.34,460730.0,16.37,16.37,16.32,16.34,460730.0
2023-02-10 14:00:00,16.34,16.34,16.27,16.28,531631.0,16.34,16.34,16.27,16.28,531631.0
2023-02-10 14:30:00,16.28,16.32,16.26,16.29,467191.0,16.28,16.32,16.26,16.29,467191.0
2023-02-10 15:00:00,16.29,16.32,16.25,16.25,738774.0,16.29,16.32,16.25,16.25,738774.0
2023-02-10 15:30:00,16.25,16.32,16.24,16.29,1924679.0,16.25,16.32,16.24,16.29,1924679.0
2023-02-13 09:30:00,16.25,16.39,16.21,16.39,837426.0,16.25,16.39,16.21,16.39,837426.0
2023-02-13 10:00:00,16.39,16.42,16.33,16.41,815903.0,16.39,16.42,16.33,16.41,815903.0
2023-02-13 10:30:00,16.41,16.44,16.33,16.36,897479.0,16.41,16.44,16.33,16.36,897479.0
2023-02-13 11:00:00,16.37,16.44,16.36,16.39,713562.0,16.37,16.44,16.36,16.39,713562.0
2023-02-13 11:30:00,16.39,16.45,16.36,16.43,636574.0,16.39,16.45,16.36,16.43,636574.0
2023-02-13 12:00:00,16.43,16.51,16.42,16.48,571623.0,16.43,16.51,16.42,16.48,571623.0
2023-02-13 12:30:00,16.49,16.52,16.44,16.45,486864.0,16.49,16.52,16.44,16.45,486864.0
2023-02-13 13:00:00,16.45,16.49,16.44,16.46,618805.0,16.45,16.49,16.44,16.46,618805.0
2023-02-13 13:30:00,16.46,16.52,16.46,16.5,532788.0,16.46,16.52,16.46,16.5,532788.0
2023-02-13 14:00:00,16.5,16.5,16.46,16.46,458673.0,16.5,16.5,16.46,16.46,458673.0
2023-02-13 14:30:00,16.46,16.5,16.44,16.47,656933.0,16.46,16.5,16.44,16.47,656933.0
2023-02-13 15:00:00,16.47,16.54,16.44,16.52,726527.0,16.47,16.54,16.44,16.52,726527.0
2023-02-13 15:30:00,16.52,16.6,16.49,16.51,2716077.0,16.52,16.6,16.49,16.51,2716077.0
2023-02-14 09:30:00,16.49,16.66,16.33,16.66,1723932.0,16.49,16.66,16.33,16.66,1723932.0
2023-02-14 10:00:00,16.66,16.79,16.58,16.68,1649917.0,16.66,16.79,16.58,16.68,1649917.0
2023-02-14 10:30:00,16.67,16.7,16.47,16.55,2313415.0,16.67,16.7,16.47,16.55,2313415.0
2023-02-14 11:00:00,16.55,16.64,16.51,16.53,1210194.0,16.55,16.64,16.51,16.53,1210194.0
2023-02-14 11:30:00,16.54,16.57,16.46,16.56,949524.0,16.54,16.57,16.46,16.56,949524.0
2023-02-14 12:00:00,16.56,16.66,16.53,16.63,721490.0,16.56,16.66,16.53,16.63,721490.0
2023-02-14 12:30:00,16.63,16.67,16.59,16.63,815921.0,16.63,16.67,16.59,16.63,815921.0
2023-02-14 13:00:00,16.63,16.75,16.62,16.73,757591.0,16.63,16.75,16.62,16.73,757591.0
2023-02-14 13:30:00,16.73,16.76,16.68,16.71,634467.0,16.73,16.76,16.68,16.71,634467.0
2023-02-14 14:00:00,16.71,16.77,16.66,16.76,734179.0,16.71,16.77,16.66,16.76,734179.0
2023-02-14 14:30:00,16.75,16.85,16.75,16.83,1006496.0,16.75,16.85,16.75,16.83,1006496.0
2023-02-14 15:00:00,16.84,16.85,16.75,16.78,750418.0,16.84,16.85,16.75,16.78,750418.0
2023-02-14 15:30:00,16.78,16.81,16.74,16.79,2306576.0,16.78,16.81,16.74,16.79,2306576.0
2023-02-15 09:30:00,16.64,16.77,16.6,16.62,1091783.0,16.64,16.77,16.6,16.62,1091783.0
2023-02-15 10:00:00,16.62,16.74,16.58,16.7,974283.0,16.62,16.74,16.58,16.7,974283.0
2023-02-15 10:30:00,16.7,16.72,16.65,16.68,725734.0,16.7,16.72,16.65,16.68,725734.0
2023-02-15 11:00:00,16.68,16.72,16.65,16.72,650902.0,16.68,16.72,16.65,16.72,650902.0
2023-02-15 11:30:00,16.72,16.77,16.65,16.75,814105.0,16.72,16.77,16.65,16.75,814105.0
2023-02-15 12:00:00,16.76,16.77,16.6,16.62,838111.0,16.76,16.77,16.6,16.62,838111.0
2023-02-15 12:30:00,16.62,16.71,16.61,16.7,575316.0,16.62,16.71,16.61,16.7,575316.0
2023-02-15 13:00:00,16.7,16.73,16.67,16.71,407929.0,16.7,16.73,16.67,16.71,407929.0
2023-02-15 13:30:00,16.71,16.77,16.68,16.76,535540.0,16.71,16.77,16.68,16.76,535540.0
2023-02-15 14:00:00,16.76,16.77,16.72,16.74,480063.0,16.76,16.77,16.72,16.74,480063.0
2023-02-15 14:30:00,16.75,16.8,16.74,16.79,727379.0,16.75,16.8,16.74,16.79,727379.0
2023-02-15 15:00:00,16.79,16.84,16.78,16.81,986358.0,16.79,16.84,16.78,16.81,986358.0
2023-02-15 15:30:00,16.8,16.82,16.77,16.81,2331739.0,16.8,16.82,16.77,16.81,2331739.0
2023-02-16 09:30:00,16.59,16.67,16.42,16.59,1805238.0,16.59,16.67,16.42,16.59,1805238.0
2023-02-16 10:00:00,16.58,16.62,16.54,16.59,829645.0,16.58,16.62,16.54,16.59,829645.0
2023-02-16 10:30:00,16.59,16.67,16.54,16.56,1202438.0,16.59,16.67,16.54,16.56,1202438.0
2023-02-16 11:00:00,16.56,16.6,16.52,16.58,874978.0,16.56,16.6,16.52,16.58,874978.0
2023-02-16 11:30:00,16.58,16.66,16.56,16.58,799663.0,16.58,16.66,16.56,16.58,799663.0
2023-02-16 12:00:00,16.57,16.59,16.51,16.57,764520.0,16.57,16.59,16.51,16.57,764520.0
2023-02-16 12:30:00,16.57,16.63,16.55,16.56,749673.0,16.57,16.63,16.55,16.56,749673.0
2023-02-16 13:00:00,16.56,16.59,16.49,16.5,873844.0,16.56,16.59,16.49,16.5,873844.0
2023-02-16 13:30:00,16.5,16.58,16.48,16.55,539248.0,16.5,16.58,16.48,16.55,539248.0
2023-02-16 14:00:00,16.55,16.58,16.54,16.56,533946.0,16.55,16.58,16.54,16.56,533946.0
2023-02-16 14:30:00,16.57,16.59,16.51,16.52,510707.0,16.57,16.59,16.51,16.52,510707.0
2023-02-16 15:00:00,16.51,16.52,16.41,16.41,1275036.0,16.51,16.52,16.41,16.41,1275036.0
2023-02-16 15:30:00,16.41,16.44,16.36,16.38,2628827.0,16.41,16.44,16.36,16.38,2628827.0
2023-02-17 09:30:00,16.38,16.46,16.15,16.18,1490000.0,16.38,16.46,16.15,16.18,1490000.0
2023-02-17 10:00:00,16.18,16.38,16.18,16.34,1205044.0,16.18,16.38,16.18,16.34,1205044.0
2023-02-17 10:30:00,16.34,16.44,16.28,16.37,1238127.0,16.34,16.44,16.28,16.37,1238127.0
2023-02-17 11:00:00,16.37,16.41,16.27,16.3,1196120.0,16.37,16.41,16.27,16.3,1196120.0
2023-02-17 11:30:00,16.3,16.44,16.27,16.44,912404.0,16.3,16.44,16.27,16.44,912404.0
2023-02-17 12:00:00,16.44,16.56,16.43,16.48,1363358.0,16.44,16.56,16.43,16.48,1363358.0
2023-02-17 12:30:00,16.48,16.51,16.44,16.48,580937.0,16.48,16.51,16.44,16.48,580937.0
2023-02-17 13:00:00,16.48,16.54,16.46,16.47,528510.0,16.48,16.54,16.46,16.47,528510.0
2023-02-17 13:30:00,16.48,16.54,16.43,16.46,1146399.0,16.48,16.54,16.43,16.46,1146399.0
2023-02-17 14:00:00,16.46,16.49,16.39,16.45,936761.0,16.46,16.49,16.39,16.45,936761.0
2023-02-17 14:30:00,16.46,16.5,16.43,16.47,733390.0,16.46,16.5,16.43,16.47,733390.0
2023-02-17 15:00:00,16.47,16.5,16.4,16.41,1180711.0,16.47,16.5,16.4,16.41,1180711.0
2023-02-17 15:30:00,16.41,16.44,16.33,16.36,3129909.0,16.41,16.44,16.33,16.36,3129909.0
2023-02-21 09:30:00,16.06,16.2,15.99,16.0,2218934.0,16.06,16.2,15.99,16.0,2218934.0
2023-02-21 10:00:00,16.0,16.01,15.79,15.79,2169222.0,16.0,16.01,15.79,15.79,2169222.0
2023-02-21 10:30:00,15.79,15.95,15.77,15.88,1913692.0,15.79,15.95,15.77,15.88,1913692.0
2023-02-21 11:00:00,15.88,15.91,15.79,15.81,1423206.0,15.88,15.91,15.79,15.81,1423206.0
2023-02-21 11:30:00,15.81,15.85,15.77,15.78,1092418.0,15.81,15.85,15.77,15.78,1092418.0
2023-02-21 12:00:00,15.78,15.81,15.76,15.79,772764.0,15.78,15.81,15.76,15.79,772764.0
2023-02-21 12:30:00,15.8,15.84,15.77,15.79,768019.0,15.8,15.84,15.77,15.79,768019.0
2023-02-21 13:00:00,15.79,15.79,15.66,15.68,1615050.0,15.79,15.79,15.66,15.68,1615050.0
2023-02-21 13:30:00,15.68,15.68,15.56,15.59,1130340.0,15.68,15.68,15.56,15.59,1130340.0
2023-02-21 14:00:00,15.59,15.61,15.52,15.6,1744372.0,15.59,15.61,15.52,15.6,1744372.0
2023-02-21 14:30:00,15.6,15.7,15.59,15.68,1581599.0,15.6,15.7,15.59,15.68,1581599.0
2023-02-21 15:00:00,15.68,15.69,15.63,15.67,1039084.0,15.68,15.69,15.63,15.67,1039084.0
2023-02-21 15:30:00,15.67,15.78,15.67,15.69,3401034.0,15.67,15.78,15.67,15.69,3401034.0
2023-02-22 09:30:00,15.65,15.82,15.61,15.65,2777984.0,15.65,15.82,15.61,15.65,2777984.0
2023-02-22 10:00:00,15.66,15.66,15.41,15.52,2895232.0,15.66,15.66,15.41,15.52,2895232.0
2023-02-22 10:30:00,15.52,15.62,15.42,15.58,2856792.0,15.52,15.62,15.42,15.58,2856792.0
2023-02-22 11:00:00,15.58,15.61,15.46,15.46,1237166.0,15.58,15.61,15.46,15.46,1237166.0
2023-02-22 11:30:00,15.46,15.59,15.46,15.59,1079484.0,15.46,15.59,15.46,15.59,1079484.0
2023-02-22 12:00:00,15.58,15.63,15.55,15.6,963613.0,15.58,15.63,15.55,15.6,963613.0
2023-02-22 12:30:00,15.6,15.67,15.59,15.64,807308.0,15.6,15.67,15.59,15.64,807308.0
2023-02-22 13:00:00,15.63,15.7,15.61,15.7,734973.0,15.63,15.7,15.61,15.7,734973.0
2023-02-22 13:30:00,15.7,15.7,15.56,15.58,1002007.0,15.7,15.7,15.56,15.58,1002007.0
2023-02-22 14:00:00,15.59,15.66,15.54,15.58,1142421.0,15.59,15.66,15.54,15.58,1142421.0
2023-02-22 14:30:00,15.59,15.59,15.48,15.49,1273978.0,15.59,15.59,15.48,15.49,1273978.0
2023-02-22 15:00:00,15.49,15.58,15.48,15.54,973333.0,15.49,15.58,15.48,15.54,973333.0
2023-02-22 15:30:00,15.54,15.58,15.5,15.56,2374678.0,15.54,15.58,15.5,15.56,2374678.0
2023-02-23 09:30:00,15.66,16.17,15.5,15.96,6188379.0,15.66,16.17,15.5,15.96,6188379.0
2023-02-23 10:00:00,15.97,16.03,15.73,15.95,3027528.0,15.97,16.03,15.73,15.95,3027528.0
2023-02-23 10:30:00,15.95,16.0,15.76,15.78,1574265.0,15.95,16.0,15.76,15.78,1574265.0
2023-02-23 11:00:00,15.78,15.81,15.68,15.72,1734267.0,15.78,15.81,15.68,15.72,1734267.0
2023-02-23 11:30:00,15.72,15.75,15.62,15.64,1031806.0,15.72,15.75,15.62,15.64,1031806.0
2023-02-23 12:00:00,15.63,15.71,15.59,15.69,892874.0,15.63,15.71,15.59,15.69,892874.0
2023-02-23 12:30:00,15.69,15.76,15.68,15.71,826685.0,15.69,15.76,15.68,15.71,826685.0
2023-02-23 13:00:00,15.71,15.75,15.66,15.68,676603.0,15.71,15.75,15.66,15.68,676603.0
2023-02-23 13:30:00,15.69,15.73,15.65,15.68,672005.0,15.69,15.73,15.65,15.68,672005.0
2023-02-23 14:00:00,15.69,15.81,15.67,15.79,933082.0,15.69,15.81,15.67,15.79,933082.0
2023-02-23 14:30:00,15.8,15.86,15.79,15.79,919012.0,15.8,15.86,15.79,15.79,919012.0
2023-02-23 15:00:00,15.8,15.92,15.79,15.92,1211367.0,15.8,15.92,15.79,15.92,1211367.0
2023-02-23 15:30:00,15.92,15.93,15.81,15.87,3175322.0,15.92,15.93,15.81,15.87,3175322.0
2023-02-24 09:30:00,15.51,15.67,15.44,15.57,2212598.0,15.51,15.67,15.44,15.57,2212598.0
2023-02-24 10:00:00,15.56,15.6,15.42,15.45,1797592.0,15.56,15.6,15.42,15.45,1797592.0
2023-02-24 10:30:00,15.46,15.56,15.37,15.43,2293987.0,15.46,15.56,15.37,15.43,2293987.0
2023-02-24 11:00:00,15.43,15.52,15.36,15.5,2035064.0,15.43,15.52,15.36,15.5,2035064.0
2023-02-24 11:30:00,15.5,15.52,15.43,15.52,1216745.0,15.5,15.52,15.43,15.52,1216745.0
2023-02-24 12:00:00,15.51,15.52,15.42,15.46,803361.0,15.51,15.52,15.42,15.46,803361.0
2023-02-24 12:30:00,15.46,15.47,15.4,15.42,536064.0,15.46,15.47,15.4,15.42,536064.0
2023-02-24 13:00:00,15.41,15.46,15.37,15.46,745370.0,15.41,15.46,15.37,15.46,745370.0
2023-02-24 13:30:00,15.45,15.51,15.41,15.49,811617.0,15.45,15.51,15.41,15.49,811617.0
2023-02-24 14:00:00,15.49,15.55,15.47,15.53,763096.0,15.49,15.55,15.47,15.53,763096.0
2023-02-24 14:30:00,15.53,15.56,15.5,15.55,696360.0,15.53,15.56,15.5,15.55,696360.0
2023-02-24 15:00:00,15.56,15.64,15.55,15.61,1245725.0,15.56,15.64,15.55,15.61,1245725.0
2023-02-24 15:30:00,15.61,15.62,15.51,15.57,2356233.0,15.61,15.62,15.51,15.57,2356233.0
2023-02-27 09:30:00,15.74,15.79,15.6,15.72,1616723.0,15.74,15.79,15.6,15.72,1616723.0
2023-02-27 10:00:00,15.73,15.77,15.65,15.71,1046431.0,15.73,15.77,15.65,15.71,1046431.0
2023-02-27 10:30:00,15.71,15.75,15.55,15.62,1194099.0,15.71,15.75,15.55,15.62,1194099.0
2023-02-27 11:00:00,15.63,15.67,15.55,15.63,1065090.0,15.63,15.67,15.55,15.63,1065090.0
2023-02-27 11:30:00,15.63,15.7,15.6,15.68,854981.0,15.63,15.7,15.6,15.68,854981.0
2023-02-27 12:00:00,15.68,15.69,15.62,15.63,850010.0,15.68,15.69,15.62,15.63,850010.0
2023-02-27 12:30:00,15.63,15.71,15.63,15.7,614435.0,15.63,15.71,15.63,15.7,614435.0
2023-02-27 13:00:00,15.69,15.74,15.68,15.74,697210.0,15.69,15.74,15.68,15.74,697210.0
2023-02-27 13:30:00,15.74,15.77,15.7,15.77,873678.0,15.74,15.77,15.7,15.77,873678.0
2023-02-27 14:00:00,15.77,15.83,15.76,15.78,715943.0,15.77,15.83,15.76,15.78,715943.0
2023-02-27 14:30:00,15.78,15.82,15.76,15.78,808770.0,15.78,15.82,15.76,15.78,808770.0
2023-02-27 15:00:00,15.78,15.78,15.73,15.75,879495.0,15.78,15.78,15.73,15.75,879495.0
2023-02-27 15:30:00,15.75,15.75,15.59,15.64,2664069.0,15.75,15.75,15.59,15.64,2664069.0
2023-02-28 09:30:00,15.55,15.66,15.53,15.62,1048257.0,15.55,15.66,15.53,15.62,1048257.0
2023-02-28 10:00:00,15.63,15.74,15.62,15.66,733370.0,15.63,15.74,15.62,15.66,733370.0
2023-02-28 10:30:00,15.66,15.73,15.64,15.72,728224.0,15.66,15.73,15.64,15.72,728224.0
2023-02-28 11:00:00,15.72,15.83,15.71,15.82,736042.0,15.72,15.83,15.71,15.82,736042.0
2023-02-28 11:30:00,15.82,15.84,15.72,15.75,788149.0,15.82,15.84,15.72,15.75,788149.0
2023-02-28 12:00:00,15.75,15.85,15.74,15.84,650451.0,15.75,15.85,15.74,15.84,650451.0
2023-02-28 12:30:00,15.85,16.03,15.84,16.0,1707015.0,15.85,16.03,15.84,16.0,1707015.0
2023-02-28 13:00:00,16.01,16.05,15.94,15.94,1191857.0,16.01,16.05,15.94,15.94,1191857.0
2023-02-28 13:30:00,15.94,16.0,15.92,15.99,604154.0,15.94,16.0,15.92,15.99,604154.0
2023-02-28 14:00:00,15.99,16.04,15.97,15.99,620620.0,15.99,16.04,15.97,15.99,620620.0
2023-02-28 14:30:00,15.99,16.03,15.98,16.0,507020.0,15.99,16.03,15.98,16.0,507020.0
2023-02-28 15:00:00,16.0,16.01,15.91,15.93,868123.0,16.0,16.01,15.91,15.93,868123.0
2023-02-28 15:30:00,15.94,16.02,15.9,15.98,3078777.0,15.94,16.02,15.9,15.98,3078777.0
2023-03-01 09:30:00,15.93,16.0,15.8,15.91,1066967.0,15.93,16.0,15.8,15.91,1066967.0
2023-03-01 10:00:00,15.91,15.92,15.75,15.89,1094211.0,15.91,15.92,15.75,15.89,1094211.0
2023-03-01 10:30:00,15.88,15.95,15.81,15.93,677015.0,15.88,15.95,15.81,15.93,677015.0
2023-03-01 11:00:00,15.93,15.93,15.82,15.89,721070.0,15.93,15.93,15.82,15.89,721070.0
2023-03-01 11:30:00,15.89,15.99,15.88,15.97,590969.0,15.89,15.99,15.88,15.97,590969.0
2023-03-01 12:00:00,15.97,16.04,15.95,16.04,566693.0,15.97,16.04,15.95,16.04,566693.0
2023-03-01 12:30:00,16.03,16.05,15.98,16.0,613492.0,16.03,16.05,15.98,16.0,613492.0
2023-03-01 13:00:00,16.0,16.02,15.96,15.97,435763.0,16.0,16.02,15.96,15.97,435763.0
2023-03-01 13:30:00,15.96,15.97,15.91,15.93,475345.0,15.96,15.97,15.91,15.93,475345.0
2023-03-01 14:00:00,15.93,15.94,15.88,15.89,401328.0,15.93,15.94,15.88,15.89,401328.0
2023-03-01 14:30:00,15.88,15.94,15.87,15.93,375241.0,15.88,15.94,15.87,15.93,375241.0
2023-03-01 15:00:00,15.93,15.97,15.92,15.93,558248.0,15.93,15.97,15.92,15.93,558248.0
2023-03-01 15:30:00,15.93,16.04,15.92,16.02,2358530.0,15.93,16.04,15.92,16.02,2358530.0
2023-03-02 09:30:00,15.91,15.94,15.75,15.85,1360134.0,15.91,15.94,15.75,15.85,1360134.0
2023-03-02 10:00:00,15.85,15.93,15.73,15.79,1223316.0,15.85,15.93,15.73,15.79,1223316.0
2023-03-02 10:30:00,15.79,15.86,15.75,15.85,770798.0,15.79,15.86,15.75,15.85,770798.0
2023-03-02 11:00:00,15.85,15.87,15.78,15.79,518945.0,15.85,15.87,15.78,15.79,518945.0
2023-03-02 11:30:00,15.8,15.81,15.76,15.81,455736.0,15.8,15.81,15.76,15.81,455736.0
2023-03-02 12:00:00,15.81,15.85,15.79,15.84,330377.0,15.81,15.85,15.79,15.84,330377.0
2023-03-02 12:30:00,15.84,15.9,15.82,15.9,514214.0,15.84,15.9,15.82,15.9,514214.0
2023-03-02 13:00:00,15.89,15.9,15.85,15.86,517153.0,15.89,15.9,15.85,15.86,517153.0
2023-03-02 13:30:00,15.86,16.01,15.85,16.0,809377.0,15.86,16.01,15.85,16.0,809377.0
2023-03-02 14:00:00,16.01,16.05,15.99,16.04,531919.0,16.01,16.05,15.99,16.04,531919.0
2023-03-02 14:30:00,16.05,16.05,15.98,16.01,540561.0,16.05,16.05,15.98,16.01,540561.0
2023-03-02 15:00:00,16.02,16.1,15.99,16.07,626728.0,16.02,16.1,15.99,16.07,626728.0
2023-03-02 15:30:00,16.07,16.15,16.06,16.13,2107503.0,16.07,16.15,16.06,16.13,2107503.0
2023-03-03 09:30:00,16.37,16.39,16.14,16.21,1525152.0,16.37,16.39,16.14,16.21,1525152.0
2023-03-03 10:00:00,16.21,16.27,16.15,16.25,757060.0,16.21,16.27,16.15,16.25,757060.0
2023-03-03 10:30:00,16.26,16.3,16.22,16.27,705080.0,16.26,16.3,16.22,16.27,705080.0
2023-03-03 11:00:00,16.27,16.33,16.25,16.3,699708.0,16.27,16.33,16.25,16.3,699708.0
2023-03-03 11:30:00,16.3,16.48,16.29,16.46,1439656.0,16.3,16.48,16.29,16.46,1439656.0
2023-03-03 12:00:00,16.46,16.5,16.41,16.44,953690.0,16.46,16.5,16.41,16.44,953690.0
2023-03-03 12:30:00,16.44,16.46,16.4,16.41,627484.0,16.44,16.46,16.4,16.41,627484.0
2023-03-03 13:00:00,16.41,16.44,16.38,16.41,548804.0,16.41,16.44,16.38,16.41,548804.0
2023-03-03 13:30:00,16.42,16.46,16.4,16.46,521610.0,16.42,16.46,16.4,16.46,521610.0
2023-03-03 14:00:00,16.46,16.5,16.44,16.49,722338.0,16.46,16.5,16.44,16.49,722338.0
2023-03-03 14:30:00,16.5,16.5,16.47,16.5,503948.0,16.5,16.5,16.47,16.5,503948.0
2023-03-03 15:00:00,16.5,16.55,16.42,16.43,1150429.0,16.5,16.55,16.42,16.43,1150429.0
2023-03-03 15:30:00,16.43,16.43,16.35,16.37,2231783.0,16.43,16.43,16.35,16.37,2231783.0
2023-03-06 09:30:00,16.47,16.53,16.36,16.42,1362735.0,16.47,16.53,16.36,16.42,1362735.0
2023-03-06 10:00:00,16.41,16.52,16.41,16.46,1042083.0,16.41,16.52,16.41,16.46,1042083.0
2023-03-06 10:30:00,16.46,16.55,16.45,16.48,882719.0,16.46,16.55,16.45,16.48,882719.0
2023-03-06 11:00:00,16.48,16.49,16.35,16.37,715170.0,16.48,16.49,16.35,16.37,715170.0
2023-03-06 11:30:00,16.37,16.42,16.34,16.36,643906.0,16.37,16.42,16.34,16.36,643906.0
2023-03-06 12:00:00,16.35,16.37,16.33,16.34,480157.0,16.35,16.37,16.33,16.34,480157.0
2023-03-06 12:30:00,16.34,16.35,16.21,16.28,722181.0,16.34,16.35,16.21,16.28,722181.0
2023-03-06 13:00:00,16.28,16.29,16.23,16.27,557605.0,16.28,16.29,16.23,16.27,557605.0
2023-03-06 13:30:00,16.27,16.27,16.22,16.25,467122.0,16.27,16.27,16.22,16.25,467122.0
2023-03-06 14:00:00,16.25,16.28,16.2,16.21,547854.0,16.25,16.28,16.2,16.21,547854.0
2023-03-06 14:30:00,16.21,16.23,16.18,16.22,652448.0,16.21,16.23,16.18,16.22,652448.0
2023-03-06 15:00:00,16.22,16.27,16.14,16.14,852459.0,16.22,16.27,16.14,16.14,852459.0
2023-03-06 15:30:00,16.15,16.16,16.1,16.11,2352660.0,16.15,16.16,16.1,16.11,2352660.0
2023-03-07 09:30:00,16.26,16.55,16.14,16.46,2337075.0,16.26,16.55,16.14,16.46,2337075.0
2023-03-07 10:00:00,16.46,16.52,16.23,16.43,1680046.0,16.46,16.52,16.23,16.43,1680046.0
2023-03-07 10:30:00,16.43,16.54,16.38,16.39,1369090.0,16.43,16.54,16.38,16.39,1369090.0
2023-03-07 11:00:00,16.39,16.47,16.35,16.38,1029402.0,16.39,16.47,16.35,16.38,1029402.0
2023-03-07 11:30:00,16.38,16.47,16.35,16.43,595313.0,16.38,16.47,16.35,16.43,595313.0
2023-03-07 12:00:00,16.43,16.52,16.43,16.49,750322.0,16.43,16.52,16.43,16.49,750322.0
2023-03-07 12:30:00,16.49,16.66,16.49,16.51,1697227.0,16.49,16.66,16.49,16.51,1697227.0
2023-03-07 13:00:00,16.5,16.51,16.41,16.44,534610.0,16.5,16.51,16.41,16.44,534610.0
2023-03-07 13:30:00,16.45,16.48,16.32,16.34,737700.0,16.45,16.48,16.32,16.34,737700.0
2023-03-07 14:00:00,16.33,16.38,16.28,16.37,950754.0,16.33,16.38,16.28,16.37,950754.0
2023-03-07 14:30:00,16.37,16.41,16.33,16.35,942883.0,16.37,16.41,16.33,16.35,942883.0
2023-03-07 15:00:00,16.34,16.44,16.34,16.38,925452.0,16.34,16.44,16.34,16.38,925452.0
2023-03-07 15:30:00,16.38,16.43,16.35,16.37,2353830.0,16.38,16.43,16.35,16.37,2353830.0
2023-03-08 09:30:00,16.43,16.54,16.27,16.52,1098600.0,16.43,16.54,16.27,16.52,1098600.0
2023-03-08 10:00:00,16.53,16.55,16.39,16.52,752872.0,16.53,16.55,16.39,16.52,752872.0
2023-03-08 10:30:00,16.52,16.56,16.41,16.43,744231.0,16.52,16.56,16.41,16.43,744231.0
2023-03-08 11:00:00,16.43,16.46,16.36,16.37,601104.0,16.43,16.46,16.36,16.37,601104.0
2023-03-08 11:30:00,16.37,16.44,16.35,16.4,461529.0,16.37,16.44,16.35,16.4,461529.0
2023-03-08 12:00:00,16.4,16.41,16.34,16.36,554462.0,16.4,16.41,16.34,16.36,554462.0
2023-03-08 12:30:00,16.35,16.48,16.34,16.43,1157783.0,16.35,16.48,16.34,16.43,1157783.0
2023-03-08 13:00:00,16.44,16.45,16.36,16.36,487624.0,16.44,16.45,16.36,16.36,487624.0
2023-03-08 13:30:00,16.37,16.41,16.34,16.39,423167.0,16.37,16.41,16.34,16.39,423167.0
2023-03-08 14:00:00,16.4,16.46,16.39,16.46,502369.0,16.4,16.46,16.39,16.46,502369.0
2023-03-08 14:30:00,16.46,16.5,16.43,16.48,615437.0,16.46,16.5,16.43,16.48,615437.0
2023-03-08 15:00:00,16.48,16.48,16.43,16.46,561139.0,16.48,16.48,16.43,16.46,561139.0
2023-03-08 15:30:00,16.46,16.6,16.46,16.59,2030895.0,16.46,16.6,16.46,16.59,2030895.0
2023-03-09 09:30:00,16.53,16.75,16.5,16.58,2125825.0,16.53,16.75,16.5,16.58,2125825.0
2023-03-09 10:00:00,16.59,16.73,16.58,16.71,1119730.0,16.59,16.73,16.58,16.71,1119730.0
2023-03-09 10:30:00,16.71,16.8,16.7,16.71,1113802.0,16.71,16.8,16.7,16.71,1113802.0
2023-03-09 11:00:00,16.71,16.72,16.58,16.6,910508.0,16.71,16.72,16.58,16.6,910508.0
2023-03-09 11:30:00,16.59,16.61,16.48,16.48,790492.0,16.59,16.61,16.48,16.48,790492.0
2023-03-09 12:00:00,16.48,16.49,16.39,16.4,756027.0,16.48,16.49,16.39,16.4,756027.0
2023-03-09 12:30:00,16.39,16.4,16.24,16.25,797445.0,16.39,16.4,16.24,16.25,797445.0
2023-03-09 13:00:00,16.25,16.29,16.1,16.12,1016115.0,16.25,16.29,16.1,16.12,1016115.0
2023-03-09 13:30:00,16.12,16.16,16.04,16.05,1234096.0,16.12,16.16,16.04,16.05,1234096.0
2023-03-09 14:00:00,16.05,16.07,15.93,16.03,1493398.0,16.05,16.07,15.93,16.03,1493398.0
2023-03-09 14:30:00,16.03,16.09,15.99,16.02,622505.0,16.03,16.09,15.99,16.02,622505.0
2023-03-09 15:00:00,16.02,16.04,15.84,15.96,1242510.0,16.02,16.04,15.84,15.96,1242510.0
2023-03-09 15:30:00,15.96,16.01,15.87,15.89,2821215.0,15.96,16.01,15.87,15.89,2821215.0
2023-03-10 09:30:00,15.98,15.99,15.11,15.36,4258697.0,15.98,15.99,15.11,15.36,4258697.0
2023-03-10 10:00:00,15.36,15.56,15.31,15.55,1775601.0,15.36,15.56,15.31,15.55,1775601.0
2023-03-10 10:30:00,15.55,15.88,15.52,15.87,3138772.0,15.55,15.88,15.52,15.87,3138772.0
2023-03-10 11:00:00,15.88,15.93,15.77,15.93,1814273.0,15.88,15.93,15.77,15.93,1814273.0
2023-03-10 11:30:00,15.93,16.0,15.73,15.75,1553726.0,15.93,16.0,15.73,15.75,1553726.0
2023-03-10 12:00:00,15.74,15.76,15.61,15.7,800275.0,15.74,15.76,15.61,15.7,800275.0
2023-03-10 12:30:00,15.7,15.79,15.56,15.56,990911.0,15.7,15.79,15.56,15.56,990911.0
2023-03-10 13:00:00,15.56,15.59,15.44,15.45,1187774.0,15.56,15.59,15.44,15.45,1187774.0
2023-03-10 13:30:00,15.45,15.47,15.31,15.34,1271424.0,15.45,15.47,15.31,15.34,1271424.0
2023-03-10 14:00:00,15.34,15.49,15.33,15.4,1422472.0,15.34,15.49,15.33,15.4,1422472.0
2023-03-10 14:30:00,15.4,15.56,15.39,15.46,1059478.0,15.4,15.56,15.39,15.46,1059478.0
2023-03-10 15:00:00,15.46,15.53,15.4,15.46,969164.0,15.46,15.53,15.4,15.46,969164.0
2023-03-10 15:30:00,15.46,15.49,15.4,15.47,3053733.0,15.46,15.49,15.4,15.47,3053733.0
2023-03-13 09:30:00,15.04,15.22,14.69,15.14,4900007.0,15.04,15.22,14.69,15.14,4900007.0
2023-03-13 10:00:00,15.14,15.26,14.99,15.08,3406069.0,15.14,15.26,14.99,15.08,3406069.0
2023-03-13 10:30:00,15.08,15.25,14.94,15.1,2135892.0,15.08,15.25,14.94,15.1,2135892.0
2023-03-13 11:00:00,15.11,15.23,15.05,15.12,1590407.0,15.11,15.23,15.05,15.12,1590407.0
2023-03-13 11:30:00,15.11,15.11,14.92,14.99,1837452.0,15.11,15.11,14.92,14.99,1837452.0
2023-03-13 12:00:00,14.99,15.08,14.88,14.94,1922520.0,14.99,15.08,14.88,14.94,1922520.0
2023-03-13 12:30:00,14.94,15.04,14.8,14.82,1749711.0,14.94,15.04,14.8,14.82,1749711.0
2023-03-13 13:00:00,14.83,14.85,14.75,14.8,1297906.0,14.83,14.85,14.75,14.8,1297906.0
2023-03-13 13:30:00,14.8,14.88,14.75,14.86,1351890.0,14.8,14.88,14.75,14.86,1351890.0
2023-03-13 14:00:00,14.87,14.97,14.85,14.95,895812.0,14.87,14.97,14.85,14.95,895812.0
2023-03-13 14:30:00,14.95,15.03,14.91,14.96,1213199.0,14.95,15.03,14.91,14.96,1213199.0
2023-03-13 15:00:00,14.96,14.99,14.8,14.85,1453781.0,14.96,14.99,14.8,14.85,1453781.0
2023-03-13 15:30:00,14.84,14.99,14.83,14.85,4002952.0,14.84,14.99,14.83,14.85,4002952.0
2023-03-14 09:30:00,15.11,15.32,14.93,15.0,5317327.0,15.11,15.32,14.93,15.0,5317327.0
2023-03-14 10:00:00,15.0,15.02,14.75,14.88,2840350.0,15.0,15.02,14.75,14.88,2840350.0
2023-03-14 10:30:00,14.88,14.96,14.75,14.93,1831855.0,14.88,14.96,14.75,14.93,1831855.0
2023-03-14 11:00:00,14.94,15.07,14.92,14.93,1762151.0,14.94,15.07,14.92,14.93,1762151.0
2023-03-14 11:30:00,14.93,14.96,14.87,14.95,973335.0,14.93,14.96,14.87,14.95,973335.0
2023-03-14 12:00:00,14.95,15.02,14.86,15.0,922985.0,14.95,15.02,14.86,15.0,922985.0
2023-03-14 12:30:00,15.01,15.13,14.94,14.99,1789244.0,15.01,15.13,14.94,14.99,1789244.0
2023-03-14 13:00:00,15.0,15.03,14.84,14.92,1115088.0,15.0,15.03,14.84,14.92,1115088.0
2023-03-14 13:30:00,14.92,14.92,14.79,14.83,1108329.0,14.92,14.92,14.79,14.83,1108329.0
2023-03-14 14:00:00,14.83,14.85,14.64,14.65,1344807.0,14.83,14.85,14.64,14.65,1344807.0
2023-03-14 14:30:00,14.66,14.72,14.6,14.61,1379075.0,14.66,14.72,14.6,14.61,1379075.0
2023-03-14 15:00:00,14.61,14.63,14.48,14.63,2053117.0,14.61,14.63,14.48,14.63,2053117.0
2023-03-14 15:30:00,14.63,14.68,14.6,14.67,3405586.0,14.63,14.68,14.6,14.67,3405586.0
2023-03-15 09:30:00,14.24,14.42,14.05,14.1,3928915.0,14.24,14.42,14.05,14.1,3928915.0
2023-03-15 10:00:00,14.1,14.2,13.99,14.11,2515752.0,14.1,14.2,13.99,14.11,2515752.0
2023-03-15 10:30:00,14.11,14.14,13.84,13.88,2413406.0,14.11,14.14,13.84,13.88,2413406.0
2023-03-15 11:00:00,13.88,13.98,13.87,13.92,2264797.0,13.88,13.98,13.87,13.92,2264797.0
2023-03-15 11:30:00,13.92,13.96,13.76,13.76,2176282.0,13.92,13.96,13.76,13.76,2176282.0
2023-03-15 12:00:00,13.76,13.79,13.59,13.66,2931356.0,13.76,13.79,13.59,13.66,2931356.0
2023-03-15 12:30:00,13.66,13.67,13.51,13.58,3527681.0,13.66,13.67,13.51,13.58,3527681.0
2023-03-15 13:00:00,13.59,13.67,13.54,13.63,1649327.0,13.59,13.67,13.54,13.63,1649327.0
2023-03-15 13:30:00,13.63,13.78,13.55,13.78,2208923.0,13.63,13.78,13.55,13.78,2208923.0
2023-03-15 14:00:00,13.77,13.96,13.7,13.9,1732662.0,13.77,13.96,13.7,13.9,1732662.0
2023-03-15 14:30:00,13.9,13.93,13.76,13.84,2509340.0,13.9,13.93,13.76,13.84,2509340.0
2023-03-15 15:00:00,13.84,13.86,13.73,13.83,1586390.0,13.84,13.86,13.73,13.83,1586390.0
2023-03-15 15:30:00,13.83,13.92,13.74,13.87,6914082.0,13.83,13.92,13.74,13.87,6914082.0
2023-03-16 09:30:00,13.72,13.94,13.62,13.94,2134242.0,13.72,13.94,13.62,13.94,2134242.0
2023-03-16 10:00:00,13.94,13.94,13.63,13.73,1522586.0,13.94,13.94,13.63,13.73,1522586.0
2023-03-16 10:30:00,13.73,14.02,13.73,13.97,1906166.0,13.73,14.02,13.73,13.97,1906166.0
2023-03-16 11:00:00,13.97,14.04,13.92,14.03,1719668.0,13.97,14.04,13.92,14.03,1719668.0
2023-03-16 11:30:00,14.04,14.19,14.0,14.11,1819214.0,14.04,14.19,14.0,14.11,1819214.0
2023-03-16 12:00:00,14.11,14.11,14.01,14.1,1230599.0,14.11,14.11,14.01,14.1,1230599.0
2023-03-16 12:30:00,14.1,14.18,14.02,14.13,1439254.0,14.1,14.18,14.02,14.13,1439254.0
2023-03-16 13:00:00,14.13,14.19,14.11,14.19,1466440.0,14.13,14.19,14.11,14.19,1466440.0
2023-03-16 13:30:00,14.19,14.23,14.09,14.1,1350896.0,14.19,14.23,14.09,14.1,1350896.0
2023-03-16 14:00:00,14.09,14.11,13.99,14.09,992468.0,14.09,14.11,13.99,14.09,992468.0
2023-03-16 14:30:00,14.08,14.12,14.02,14.06,842077.0,14.08,14.12,14.02,14.06,842077.0
2023-03-16 15:00:00,14.06,14.17,14.03,14.17,1036424.0,14.06,14.17,14.03,14.17,1036424.0
2023-03-16 15:30:00,14.17,14.17,14.07,14.13,3607359.0,14.17,14.17,14.07,14.13,3607359.0
2023-03-17 09:30:00,13.95,14.09,13.85,14.08,3588969.0,13.95,14.09,13.85,14.08,3588969.0
2023-03-17 10:00:00,14.09,14.17,13.83,13.87,2025593.0,14.09,14.17,13.83,13.87,2025593.0
2023-03-17 10:30:00,13.87,13.9,13.76,13.82,1729070.0,13.87,13.9,13.76,13.82,1729070.0
2023-03-17 11:00:00,13.82,13.92,13.78,13.8,1214106.0,13.82,13.92,13.78,13.8,1214106.0
2023-03-17 11:30:00,13.81,13.88,13.74,13.76,2220107.0,13.81,13.88,13.74,13.76,2220107.0
2023-03-17 12:00:00,13.77,13.87,13.75,13.85,1138633.0,13.77,13.87,13.75,13.85,1138633.0
2023-03-17 12:30:00,13.85,13.85,13.67,13.75,2397453.0,13.85,13.85,13.67,13.75,2397453.0
2023-03-17 13:00:00,13.75,13.84,13.73,13.83,853692.0,13.75,13.84,13.73,13.83,853692.0
2023-03-17 13:30:00,13.83,13.87,13.75,13.77,1271135.0,13.83,13.87,13.75,13.77,1271135.0
2023-03-17 14:00:00,13.76,13.8,13.69,13.79,1555396.0,13.76,13.8,13.69,13.79,1555396.0
2023-03-17 14:30:00,13.78,13.91,13.77,13.91,1380541.0,13.78,13.91,13.77,13.91,1380541.0
2023-03-17 15:00:00,13.91,13.94,13.82,13.94,1238585.0,13.91,13.94,13.82,13.94,1238585.0
2023-03-17 15:30:00,13.94,14.02,13.88,13.98,3993216.0,13.94,14.02,13.88,13.98,3993216.0
2023-03-20 09:30:00,14.02,14.11,13.86,14.02,2852049.0,14.02,14.11,13.86,14.02,2852049.0
2023-03-20 10:00:00,14.02,14.2,13.98,14.19,3024684.0,14.02,14.2,13.98,14.19,3024684.0
2023-03-20 10:30:00,14.18,14.21,14.03,14.21,2516009.0,14.18,14.21,14.03,14.21,2516009.0
2023-03-20 11:00:00,14.21,14.21,14.07,14.14,2579126.0,14.21,14.21,14.07,14.14,2579126.0
2023-03-20 11:30:00,14.13,14.18,14.03,14.07,2399088.0,14.13,14.18,14.03,14.07,2399088.0
2023-03-20 12:00:00,14.07,14.08,13.94,13.98,1282938.0,14.07,14.08,13.94,13.98,1282938.0
2023-03-20 12:30:00,13.98,14.08,13.97,14.07,712471.0,13.98,14.08,13.97,14.07,712471.0
2023-03-20 13:00:00,14.07,14.1,14.05,14.06,623171.0,14.07,14.1,14.05,14.06,623171.0
2023-03-20 13:30:00,14.07,14.08,13.98,14.0,952961.0,14.07,14.08,13.98,14.0,952961.0
2023-03-20 14:00:00,14.0,14.04,13.96,14.02,928804.0,14.0,14.04,13.96,14.02,928804.0
2023-03-20 14:30:00,14.03,14.03,13.98,13.99,843150.0,14.03,14.03,13.98,13.99,843150.0
2023-03-20 15:00:00,13.99,14.01,13.94,13.99,1375906.0,13.99,14.01,13.94,13.99,1375906.0
2023-03-20 15:30:00,13.98,14.03,13.94,13.96,3704878.0,13.98,14.03,13.94,13.96,3704878.0
2023-03-21 09:30:00,14.29,14.49,14.24,14.45,2318274.0,14.29,14.49,14.24,14.45,2318274.0
2023-03-21 10:00:00,14.45,14.47,14.29,14.35,1607850.0,14.45,14.47,14.29,14.35,1607850.0
2023-03-21 10:30:00,14.34,14.37,14.26,14.33,1219736.0,14.34,14.37,14.26,14.33,1219736.0
2023-03-21 11:00:00,14.33,14.47,14.32,14.46,1000890.0,14.33,14.47,14.32,14.46,1000890.0
2023-03-21 11:30:00,14.46,14.5,14.34,14.35,921112.0,14.46,14.5,14.34,14.35,921112.0
2023-03-21 12:00:00,14.35,14.42,14.34,14.39,620325.0,14.35,14.42,14.34,14.39,620325.0
2023-03-21 12:30:00,14.4,14.44,14.38,14.42,545405.0,14.4,14.44,14.38,14.42,545405.0
2023-03-21 13:00:00,14.43,14.49,14.4,14.48,796729.0,14.43,14.49,14.4,14.48,796729.0
2023-03-21 13:30:00,14.48,14.54,14.41,14.43,1174612.0,14.48,14.54,14.41,14.43,1174612.0
2023-03-21 14:00:00,14.42,14.44,14.35,14.37,847283.0,14.42,14.44,14.35,14.37,847283.0
2023-03-21 14:30:00,14.37,14.42,14.37,14.39,766970.0,14.37,14.42,14.37,14.39,766970.0
2023-03-21 15:00:00,14.4,14.43,14.35,14.36,744126.0,14.4,14.43,14.35,14.36,744126.0
2023-03-21 15:30:00,14.36,14.42,14.35,14.37,2402590.0,14.36,14.42,14.35,14.37,2402590.0
2023-03-22 09:30:00,14.36,14.43,14.26,14.32,1367249.0,14.36,14.43,14.26,14.32,1367249.0
2023-03-22 10:00:00,14.31,14.35,14.26,14.3,826409.0,14.31,14.35,14.26,14.3,826409.0
2023-03-22 10:30:00,14.31,14.31,14.19,14.2,745642.0,14.31,14.31,14.19,14.2,745642.0
2023-03-22 11:00:00,14.2,14.21,14.15,14.19,743234.0,14.2,14.21,14.15,14.19,743234.0
2023-03-22 11:30:00,14.19,14.21,14.13,14.18,567070.0,14.19,14.21,14.13,14.18,567070.0
2023-03-22 12:00:00,14.18,14.18,14.1,14.16,598849.0,14.18,14.18,14.1,14.16,598849.0
2023-03-22 12:30:00,14.16,14.17,14.11,14.14,477065.0,14.16,14.17,14.11,14.14,477065.0
2023-03-22 13:00:00,14.13,14.19,14.1,14.13,1093678.0,14.13,14.19,14.1,14.13,1093678.0
2023-03-22 13:30:00,14.14,14.15,14.08,14.12,865451.0,14.14,14.15,14.08,14.12,865451.0
2023-03-22 14:00:00,14.12,14.29,14.12,14.21,1464114.0,14.12,14.29,14.12,14.21,1464114.0
2023-03-22 14:30:00,14.21,14.34,14.1,14.19,1605989.0,14.21,14.34,14.1,14.19,1605989.0
2023-03-22 15:00:00,14.18,14.22,14.02,14.16,2020976.0,14.18,14.22,14.02,14.16,2020976.0
2023-03-22 15:30:00,14.16,14.18,13.79,13.8,6189942.0,14.16,14.18,13.79,13.8,6189942.0
2023-03-23 09:30:00,14.0,14.1,13.89,14.02,2229084.0,14.0,14.1,13.89,14.02,2229084.0
2023-03-23 10:00:00,14.02,14.05,13.95,14.02,1289716.0,14.02,14.05,13.95,14.02,1289716.0
2023-03-23 10:30:00,14.02,14.15,13.98,14.13,1232486.0,14.02,14.15,13.98,14.13,1232486.0
2023-03-23 11:00:00,14.13,14.18,14.08,14.13,1375930.0,14.13,14.18,14.08,14.13,1375930.0
2023-03-23 11:30:00,14.13,14.15,14.03,14.04,1169765.0,14.13,14.15,14.03,14.04,1169765.0
2023-03-23 12:00:00,14.04,14.05,13.9,13.93,1040633.0,14.04,14.05,13.9,13.93,1040633.0
2023-03-23 12:30:00,13.93,13.94,13.78,13.82,1889971.0,13.93,13.94,13.78,13.82,1889971.0
2023-03-23 13:00:00,13.83,13.87,13.68,13.71,1525986.0,13.83,13.87,13.68,13.71,1525986.0
2023-03-23 13:30:00,13.71,13.75,13.67,13.69,1337849.0,13.71,13.75,13.67,13.69,1337849.0
2023-03-23 14:00:00,13.69,13.76,13.63,13.64,1193962.0,13.69,13.76,13.63,13.64,1193962.0
2023-03-23 14:30:00,13.63,13.65,13.51,13.59,2070419.0,13.63,13.65,13.51,13.59,2070419.0
2023-03-23 15:00:00,13.59,13.7,13.47,13.53,2720027.0,13.59,13.7,13.47,13.53,2720027.0
2023-03-23 15:30:00,13.53,13.75,13.52,13.63,3579313.0,13.53,13.75,13.52,13.63,3579313.0
2023-03-24 09:30:00,13.53,13.62,13.45,13.57,2783460.0,13.53,13.62,13.45,13.57,2783460.0
2023-03-24 10:00:00,13.57,13.64,13.42,13.48,2295337.0,13.57,13.64,13.42,13.48,2295337.0
2023-03-24 10:30:00,13.48,13.52,13.36,13.49,2113065.0,13.48,13.52,13.36,13.49,2113065.0
2023-03-24 11:00:00,13.48,13.53,13.37,13.41,1597611.0,13.48,13.53,13.37,13.41,1597611.0
2023-03-24 11:30:00,13.4,13.57,13.39,13.55,923578.0,13.4,13.57,13.39,13.55,923578.0
2023-03-24 12:00:00,13.56,13.6,13.46,13.52,1096442.0,13.56,13.6,13.46,13.52,1096442.0
2023-03-24 12:30:00,13.52,13.6,13.5,13.57,597915.0,13.52,13.6,13.5,13.57,597915.0
2023-03-24 13:00:00,13.58,13.6,13.49,13.54,833513.0,13.58,13.6,13.49,13.54,833513.0
2023-03-24 13:30:00,13.54,13.64,13.53,13.56,1217291.0,13.54,13.64,13.53,13.56,1217291.0
2023-03-24 14:00:00,13.57,13.64,13.56,13.63,692914.0,13.57,13.64,13.56,13.63,692914.0
2023-03-24 14:30:00,13.63,13.67,13.62,13.64,613459.0,13.63,13.67,13.62,13.64,613459.0
2023-03-24 15:00:00,13.64,13.72,13.62,13.71,778823.0,13.64,13.72,13.62,13.71,778823.0
2023-03-24 15:30:00,13.71,13.74,13.66,13.73,1881677.0,13.71,13.74,13.66,13.73,1881677.0
2023-03-27 09:30:00,13.96,14.06,13.74,13.84,2808709.0,13.96,14.06,13.74,13.84,2808709.0
2023-03-27 10:00:00,13.84,13.88,13.76,13.81,981160.0,13.84,13.88,13.76,13.81,981160.0
2023-03-27 10:30:00,13.81,13.86,13.77,13.78,943728.0,13.81,13.86,13.77,13.78,943728.0
2023-03-27 11:00:00,13.78,13.8,13.71,13.74,778841.0,13.78,13.8,13.71,13.74,778841.0
2023-03-27 11:30:00,13.75,13.81,13.71,13.73,1203806.0,13.75,13.81,13.71,13.73,1203806.0
2023-03-27 12:00:00,13.74,13.86,13.72,13.83,898399.0,13.74,13.86,13.72,13.83,898399.0
2023-03-27 12:30:00,13.84,13.84,13.77,13.79,641830.0,13.84,13.84,13.77,13.79,641830.0
2023-03-27 13:00:00,13.79,13.89,13.78,13.87,724305.0,13.79,13.89,13.78,13.87,724305.0
2023-03-27 13:30:00,13.87,13.92,13.85,13.9,953510.0,13.87,13.92,13.85,13.9,953510.0
2023-03-27 14:00:00,13.9,13.96,13.88,13.96,813172.0,13.9,13.96,13.88,13.96,813172.0
2023-03-27 14:30:00,13.95,13.98,13.94,13.95,1062090.0,13.95,13.98,13.94,13.95,1062090.0
2023-03-27 15:00:00,13.96,14.01,13.93,14.01,818267.0,13.96,14.01,13.93,14.01,818267.0
2023-03-27 15:30:00,14.01,14.03,13.9,13.94,2198048.0,14.01,14.03,13.9,13.94,2198048.0
2023-03-28 09:30:00,13.88,14.04,13.85,13.99,1383978.0,13.88,14.04,13.85,13.99,1383978.0
2023-03-28 10:00:00,13.99,14.08,13.95,14.01,823257.0,13.99,14.08,13.95,14.01,823257.0
2023-03-28 10:30:00,14.01,14.01,13.9,13.98,879390.0,14.01,14.01,13.9,13.98,879390.0
2023-03-28 11:00:00,13.99,14.02,13.91,13.98,1023449.0,13.99,14.02,13.91,13.98,1023449.0
2023-03-28 11:30:00,13.98,14.01,13.92,13.95,738066.0,13.98,14.01,13.92,13.95,738066.0
2023-03-28 12:00:00,13.95,14.0,13.94,13.95,524812.0,13.95,14.0,13.94,13.95,524812.0
2023-03-28 12:30:00,13.95,13.96,13.92,13.95,401160.0,13.95,13.96,13.92,13.95,401160.0
2023-03-28 13:00:00,13.95,13.95,13.89,13.92,462691.0,13.95,13.95,13.89,13.92,462691.0
2023-03-28 13:30:00,13.92,13.92,13.85,13.9,537501.0,13.92,13.92,13.85,13.9,537501.0
2023-03-28 14:00:00,13.9,13.96,13.89,13.9,607229.0,13.9,13.96,13.89,13.9,607229.0
2023-03-28 14:30:00,13.9,13.97,13.89,13.96,453378.0,13.9,13.97,13.89,13.96,453378.0
2023-03-28 15:00:00,13.97,14.0,13.96,13.98,579988.0,13.97,14.0,13.96,13.98,579988.0
2023-03-28 15:30:00,13.98,14.04,13.96,13.98,1437432.0,13.98,14.04,13.96,13.98,1437432.0
2023-03-29 09:30:00,14.18,14.23,14.05,14.16,1866453.0,14.18,14.23,14.05,14.16,1866453.0
2023-03-29 10:00:00,14.16,14.23,14.13,14.18,1220535.0,14.16,14.23,14.13,14.18,1220535.0
2023-03-29 10:30:00,14.18,14.22,14.13,14.17,838940.0,14.18,14.22,14.13,14.17,838940.0
2023-03-29 11:00:00,14.16,14.28,14.16,14.21,1420132.0,14.16,14.28,14.16,14.21,1420132.0
2023-03-29 11:30:00,14.21,14.35,14.21,14.35,911484.0,14.21,14.35,14.21,14.35,911484.0
2023-03-29 12:00:00,14.35,14.38,14.29,14.36,1089929.0,14.35,14.38,14.29,14.36,1089929.0
2023-03-29 12:30:00,14.36,14.39,14.35,14.35,502541.0,14.36,14.39,14.35,14.35,502541.0
2023-03-29 13:00:00,14.36,14.39,14.35,14.36,389834.0,14.36,14.39,14.35,14.36,389834.0
2023-03-29 13:30:00,14.36,14.38,14.3,14.34,571451.0,14.36,14.38,14.3,14.34,571451.0
2023-03-29 14:00:00,14.34,14.36,14.27,14.29,496074.0,14.34,14.36,14.27,14.29,496074.0
2023-03-29 14:30:00,14.28,14.33,14.28,14.29,482154.0,14.28,14.33,14.28,14.29,482154.0
2023-03-29 15:00:00,14.29,14.39,14.28,14.37,1047060.0,14.29,14.39,14.28,14.37,1047060.0
2023-03-29 15:30:00,14.37,14.38,14.31,14.36,2160881.0,14.37,14.38,14.31,14.36,2160881.0
2023-03-30 09:30:00,14.57,14.7,14.51,14.59,2469687.0,14.57,14.7,14.51,14.59,2469687.0
2023-03-30 10:00:00,14.59,14.62,14.48,14.54,1322622.0,14.59,14.62,14.48,14.54,1322622.0
2023-03-30 10:30:00,14.54,14.65,14.5,14.58,798376.0,14.54,14.65,14.5,14.58,798376.0
2023-03-30 11:00:00,14.59,14.59,14.48,14.53,868882.0,14.59,14.59,14.48,14.53,868882.0
2023-03-30 11:30:00,14.52,14.55,14.47,14.55,778936.0,14.52,14.55,14.47,14.55,778936.0
2023-03-30 12:00:00,14.54,14.55,14.48,14.54,531940.0,14.54,14.55,14.48,14.54,531940.0
2023-03-30 12:30:00,14.54,14.54,14.47,14.5,418353.0,14.54,14.54,14.47,14.5,418353.0
2023-03-30 13:00:00,14.5,14.55,14.5,14.52,589272.0,14.5,14.55,14.5,14.52,589272.0
2023-03-30 13:30:00,14.52,14.54,14.46,14.53,526828.0,14.52,14.54,14.46,14.53,526828.0
2023-03-30 14:00:00,14.53,14.59,14.51,14.59,501916.0,14.53,14.59,14.51,14.59,501916.0
2023-03-30 14:30:00,14.59,14.6,14.55,14.58,409444.0,14.59,14.6,14.55,14.58,409444.0
2023-03-30 15:00:00,14.57,14.58,14.51,14.53,543811.0,14.57,14.58,14.51,14.53,543811.0
2023-03-30 15:30:00,14.53,14.53,14.47,14.47,1770383.0,14.53,14.53,14.47,14.47,1770383.0
2023-03-31 09:30:00,14.61,14.69,14.58,14.59,1031751.0,14.61,14.69,14.58,14.59,1031751.0
2023-03-31 10:00:00,14.6,14.64,14.56,14.62,598182.0,14.6,14.64,14.56,14.62,598182.0
2023-03-31 10:30:00,14.62,14.64,14.56,14.6,535875.0,14.62,14.64,14.56,14.6,535875.0
2023-03-31 11:00:00,14.61,14.67,14.59,14.66,642782.0,14.61,14.67,14.59,14.66,642782.0
2023-03-31 11:30:00,14.66,14.68,14.63,14.68,579578.0,14.66,14.68,14.63,14.68,579578.0
2023-03-31 12:00:00,14.68,14.72,14.66,14.68,821240.0,14.68,14.72,14.66,14.68,821240.0
2023-03-31 12:30:00,14.67,14.71,14.67,14.7,749537.0,14.67,14.71,14.67,14.7,749537.0
2023-03-31 13:00:00,14.71,14.71,14.67,14.68,329729.0,14.71,14.71,14.67,14.68,329729.0
2023-03-31 13:30:00,14.68,14.69,14.66,14.69,501958.0,14.68,14.69,14.66,14.69,501958.0
2023-03-31 14:00:00,14.69,14.7,14.66,14.67,456830.0,14.69,14.7,14.66,14.67,456830.0
2023-03-31 14:30:00,14.67,14.7,14.66,14.68,464889.0,14.67,14.7,14.66,14.68,464889.0
2023-03-31 15:00:00,14.68,14.73,14.67,14.73,906821.0,14.68,14.73,14.67,14.73,906821.0
2023-03-31 15:30:00,14.73,14.76,14.67,14.75,2551581.0,14.73,14.76,14.67,14.75,2551581.0
2023-04-03 09:30:00,14.51,14.62,14.42,14.46,2314691.0,14.51,14.62,14.42,14.46,2314691.0
2023-04-03 10:00:00,14.47,14.51,14.4,14.49,1163252.0,14.47,14.51,14.4,14.49,1163252.0
2023-04-03 10:30:00,14.49,14.5,14.28,14.34,1201634.0,14.49,14.5,14.28,14.34,1201634.0
2023-04-03 11:00:00,14.34,14.41,14.3,14.41,689902.0,14.34,14.41,14.3,14.41,689902.0
2023-04-03 11:30:00,14.41,14.45,14.39,14.43,992475.0,14.41,14.45,14.39,14.43,992475.0
2023-04-03 12:00:00,14.44,14.47,14.39,14.4,660593.0,14.44,14.47,14.39,14.4,660593.0
2023-04-03 12:30:00,14.41,14.43,14.36,14.36,590635.0,14.41,14.43,14.36,14.36,590635.0
2023-04-03 13:00:00,14.37,14.43,14.35,14.36,666237.0,14.37,14.43,14.35,14.36,666237.0
2023-04-03 13:30:00,14.36,14.38,14.33,14.35,429297.0,14.36,14.38,14.33,14.35,429297.0
2023-04-03 14:00:00,14.35,14.37,14.33,14.33,516867.0,14.35,14.37,14.33,14.33,516867.0
2023-04-03 14:30:00,14.34,14.35,14.31,14.33,568360.0,14.34,14.35,14.31,14.33,568360.0
2023-04-03 15:00:00,14.34,14.4,14.33,14.4,749041.0,14.34,14.4,14.33,14.4,749041.0
2023-04-03 15:30:00,14.4,14.43,14.38,14.41,1914490.0,14.4,14.43,14.38,14.41,1914490.0
2023-04-04 09:30:00,14.54,14.55,14.25,14.31,1732498.0,14.54,14.55,14.25,14.31,1732498.0
2023-04-04 10:00:00,14.31,14.34,14.17,14.21,1295001.0,14.31,14.34,14.17,14.21,1295001.0
2023-04-04 10:30:00,14.21,14.23,14.05,14.07,1170794.0,14.21,14.23,14.05,14.07,1170794.0
2023-04-04 11:00:00,14.06,14.1,14.01,14.07,1519082.0,14.06,14.1,14.01,14.07,1519082.0
2023-04-04 11:30:00,14.08,14.12,14.05,14.09,1003133.0,14.08,14.12,14.05,14.09,1003133.0
2023-04-04 12:00:00,14.09,14.15,14.07,14.15,784579.0,14.09,14.15,14.07,14.15,784579.0
2023-04-04 12:30:00,14.15,14.22,14.14,14.18,640471.0,14.15,14.22,14.14,14.18,640471.0
2023-04-04 13:00:00,14.18,14.3,14.16,14.29,660950.0,14.18,14.3,14.16,14.29,660950.0
2023-04-04 13:30:00,14.29,14.32,14.25,14.26,623334.0,14.29,14.32,14.25,14.26,623334.0
2023-04-04 14:00:00,14.26,14.28,14.22,14.23,578604.0,14.26,14.28,14.22,14.23,578604.0
2023-04-04 14:30:00,14.22,14.25,14.21,14.21,544448.0,14.22,14.25,14.21,14.21,544448.0
2023-04-04 15:00:00,14.21,14.25,14.16,14.17,841351.0,14.21,14.25,14.16,14.17,841351.0
2023-04-04 15:30:00,14.18,14.2,14.12,14.18,2592933.0,14.18,14.2,14.12,14.18,2592933.0
2023-04-05 09:30:00,14.05,14.14,13.98,14.04,1693427.0,14.05,14.14,13.98,14.04,1693427.0
2023-04-05 10:00:00,14.04,14.05,13.93,13.99,1646532.0,14.04,14.05,13.93,13.99,1646532.0
2023-04-05 10:30:00,13.98,14.03,13.83,13.84,1559365.0,13.98,14.03,13.83,13.84,1559365.0
2023-04-05 11:00:00,13.84,13.88,13.79,13.81,1408337.0,13.84,13.88,13.79,13.81,1408337.0
2023-04-05 11:30:00,13.82,13.87,13.81,13.85,803731.0,13.82,13.87,13.81,13.85,803731.0
2023-04-05 12:00:00,13.85,13.86,13.76,13.78,1528762.0,13.85,13.86,13.76,13.78,1528762.0
2023-04-05 12:30:00,13.77,13.77,13.7,13.74,1163429.0,13.77,13.77,13.7,13.74,1163429.0
2023-04-05 13:00:00,13.74,13.9,13.74,13.85,1478904.0,13.74,13.9,13.74,13.85,1478904.0
2023-04-05 13:30:00,13.86,13.88,13.81,13.84,537035.0,13.86,13.88,13.81,13.84,537035.0
2023-04-05 14:00:00,13.84,13.86,13.8,13.8,526320.0,13.84,13.86,13.8,13.8,526320.0
2023-04-05 14:30:00,13.81,13.84,13.79,13.83,576179.0,13.81,13.84,13.79,13.83,576179.0
2023-04-05 15:00:00,13.83,13.89,13.81,13.88,752843.0,13.83,13.89,13.81,13.88,752843.0
2023-04-05 15:30:00,13.89,13.94,13.86,13.9,3456345.0,13.89,13.94,13.86,13.9,3456345.0
2023-04-06 09:30:00,13.95,14.06,13.87,13.89,1757856.0,13.95,14.06,13.87,13.89,1757856.0
2023-04-06 10:00:00,13.9,14.02,13.89,13.96,885649.0,13.9,14.02,13.89,13.96,885649.0
2023-04-06 10:30:00,13.95,14.0,13.89,13.98,941090.0,13.95,14.0,13.89,13.98,941090.0
2023-04-06 11:00:00,13.99,14.03,13.97,14.0,1222376.0,13.99,14.03,13.97,14.0,1222376.0
2023-04-06 11:30:00,14.0,14.12,13.97,14.12,828154.0,14.0,14.12,13.97,14.12,828154.0
2023-04-06 12:00:00,14.12,14.14,14.09,14.12,669958.0,14.12,14.14,14.09,14.12,669958.0
2023-04-06 12:30:00,14.12,14.18,14.1,14.12,727229.0,14.12,14.18,14.1,14.12,727229.0
2023-04-06 13:00:00,14.11,14.14,14.09,14.1,428080.0,14.11,14.14,14.09,14.1,428080.0
2023-04-06 13:30:00,14.1,14.11,14.05,14.06,632168.0,14.1,14.11,14.05,14.06,632168.0
2023-04-06 14:00:00,14.06,14.08,14.04,14.07,355917.0,14.06,14.08,14.04,14.07,355917.0
2023-04-06 14:30:00,14.08,14.08,14.01,14.02,456679.0,14.08,14.08,14.01,14.02,456679.0
2023-04-06 15:00:00,14.02,14.03,13.98,14.01,957165.0,14.02,14.03,13.98,14.01,957165.0
2023-04-06 15:30:00,14.01,14.02,13.97,14.0,1989564.0,14.01,14.02,13.97,14.0,1989564.0
2023-04-10 09:30:00,13.97,14.13,13.91,14.08,1365897.0,13.97,14.13,13.91,14.08,1365897.0
2023-04-10 10:00:00,14.08,14.14,14.05,14.09,758759.0,14.08,14.14,14.05,14.09,758759.0
2023-04-10 10:30:00,14.09,14.13,14.03,14.03,1073619.0,14.09,14.13,14.03,14.03,1073619.0
2023-04-10 11:00:00,14.04,14.1,14.01,14.08,1208659.0,14.04,14.1,14.01,14.08,1208659.0
2023-04-10 11:30:00,14.08,14.12,14.04,14.04,1373136.0,14.08,14.12,14.04,14.04,1373136.0
2023-04-10 12:00:00,14.04,14.05,13.99,14.05,801234.0,14.04,14.05,13.99,14.05,801234.0
2023-04-10 12:30:00,14.05,14.09,14.03,14.07,677766.0,14.05,14.09,14.03,14.07,677766.0
2023-04-10 13:00:00,14.07,14.11,14.05,14.09,751731.0,14.07,14.11,14.05,14.09,751731.0
2023-04-10 13:30:00,14.09,14.12,14.07,14.09,579314.0,14.09,14.12,14.07,14.09,579314.0
2023-04-10 14:00:00,14.1,14.13,14.08,14.12,580964.0,14.1,14.13,14.08,14.12,580964.0
2023-04-10 14:30:00,14.12,14.13,14.1,14.12,723334.0,14.12,14.13,14.1,14.12,723334.0
2023-04-10 15:00:00,14.12,14.15,14.11,14.13,1166549.0,14.12,14.15,14.11,14.13,1166549.0
2023-04-10 15:30:00,14.13,14.17,14.12,14.15,5845547.0,14.13,14.17,14.12,14.15,5845547.0
2023-04-11 09:30:00,14.22,14.22,14.08,14.16,1501142.0,14.22,14.22,14.08,14.16,1501142.0
2023-04-11 10:00:00,14.16,14.29,14.15,14.21,1866653.0,14.16,14.29,14.15,14.21,1866653.0
2023-04-11 10:30:00,14.21,14.3,14.21,14.29,1308527.0,14.21,14.3,14.21,14.29,1308527.0
2023-04-11 11:00:00,14.29,14.41,14.28,14.36,1422111.0,14.29,14.41,14.28,14.36,1422111.0
2023-04-11 11:30:00,14.36,14.42,14.33,14.42,810862.0,14.36,14.42,14.33,14.42,810862.0
2023-04-11 12:00:00,14.41,14.51,14.41,14.45,1214715.0,14.41,14.51,14.41,14.45,1214715.0
2023-04-11 12:30:00,14.44,14.49,14.36,14.37,755299.0,14.44,14.49,14.36,14.37,755299.0
2023-04-11 13:00:00,14.37,14.42,14.36,14.41,449868.0,14.37,14.42,14.36,14.41,449868.0
2023-04-11 13:30:00,14.41,14.43,14.36,14.38,819657.0,14.41,14.43,14.36,14.38,819657.0
2023-04-11 14:00:00,14.38,14.39,14.32,14.37,675429.0,14.38,14.39,14.32,14.37,675429.0
2023-04-11 14:30:00,14.37,14.42,14.37,14.39,535078.0,14.37,14.42,14.37,14.39,535078.0
2023-04-11 15:00:00,14.39,14.49,14.38,14.46,1128856.0,14.39,14.49,14.38,14.46,1128856.0
2023-04-11 15:30:00,14.46,14.46,14.31,14.33,2929419.0,14.46,14.46,14.31,14.33,2929419.0
2023-04-12 09:30:00,13.85,13.85,13.26,13.31,15519034.0,13.85,13.85,13.26,13.31,15519034.0
2023-04-12 10:00:00,13.31,13.32,13.11,13.17,9988203.0,13.31,13.32,13.11,13.17,9988203.0
2023-04-12 10:30:00,13.18,13.19,12.96,13.01,9403196.0,13.18,13.19,12.96,13.01,9403196.0
2023-04-12 11:00:00,13.01,13.05,12.92,13.04,7834669.0,13.01,13.05,12.92,13.04,7834669.0
2023-04-12 11:30:00,13.04,13.06,12.98,13.04,6592858.0,13.04,13.06,12.98,13.04,6592858.0
2023-04-12 12:00:00,13.04,13.1,13.0,13.1,4766414.0,13.04,13.1,13.0,13.1,4766414.0
2023-04-12 12:30:00,13.1,13.11,13.01,13.06,3407823.0,13.1,13.11,13.01,13.06,3407823.0
2023-04-12 13:00:00,13.05,13.17,13.01,13.12,3797016.0,13.05,13.17,13.01,13.12,3797016.0
2023-04-12 13:30:00,13.12,13.14,13.01,13.04,2841490.0,13.12,13.14,13.01,13.04,2841490.0
2023-04-12 14:00:00,13.04,13.08,12.98,13.01,4267408.0,13.04,13.08,12.98,13.01,4267408.0
2023-04-12 14:30:00,13.01,13.01,12.92,12.95,4442359.0,13.01,13.01,12.92,12.95,4442359.0
2023-04-12 15:00:00,12.95,12.97,12.91,12.93,4079535.0,12.95,12.97,12.91,12.93,4079535.0
2023-04-12 15:30:00,12.93,13.04,12.92,13.02,9669952.0,12.93,13.04,12.92,13.02,9669952.0
2023-04-13 09:30:00,13.16,13.18,12.85,12.9,7627132.0,13.16,13.18,12.85,12.9,7627132.0
2023-04-13 10:00:00,12.9,12.9,12.76,12.9,6123877.0,12.9,12.9,12.76,12.9,6123877.0
2023-04-13 10:30:00,12.9,13.06,12.87,12.92,5490502.0,12.9,13.06,12.87,12.92,5490502.0
2023-04-13 11:00:00,12.92,12.97,12.89,12.95,2700176.0,12.92,12.97,12.89,12.95,2700176.0
2023-04-13 11:30:00,12.95,13.0,12.89,12.93,2020022.0,12.95,13.0,12.89,12.93,2020022.0
2023-04-13 12:00:00,12.93,13.03,12.93,13.0,1844106.0,12.93,13.03,12.93,13.0,1844106.0
2023-04-13 12:30:00,13.01,13.01,12.94,12.96,1946043.0,13.01,13.01,12.94,12.96,1946043.0
2023-04-13 13:00:00,12.96,13.04,12.94,12.98,1532141.0,12.96,13.04,12.94,12.98,1532141.0
2023-04-13 13:30:00,12.98,13.02,12.96,13.01,1043697.0,12.98,13.02,12.96,13.01,1043697.0
2023-04-13 14:00:00,13.02,13.04,12.99,13.0,1315543.0,13.02,13.04,12.99,13.0,1315543.0
2023-04-13 14:30:00,13.01,13.01,12.95,12.96,1500698.0,13.01,13.01,12.95,12.96,1500698.0
2023-04-13 15:00:00,12.96,12.99,12.92,12.97,2468095.0,12.96,12.99,12.92,12.97,2468095.0
2023-04-13 15:30:00,12.96,12.99,12.91,12.96,4647959.0,12.96,12.99,12.91,12.96,4647959.0
2023-04-14 09:30:00,12.98,13.05,12.88,13.02,3528054.0,12.98,13.05,12.88,13.02,3528054.0
2023-04-14 10:00:00,13.02,13.06,12.89,12.94,2190545.0,13.02,13.06,12.89,12.94,2190545.0
2023-04-14 10:30:00,12.94,13.02,12.91,12.96,1701503.0,12.94,13.02,12.91,12.96,1701503.0
2023-04-14 11:00:00,12.97,12.99,12.88,12.91,1657769.0,12.97,12.99,12.88,12.91,1657769.0
2023-04-14 11:30:00,12.91,12.91,12.81,12.88,1593185.0,12.91,12.91,12.81,12.88,1593185.0
2023-04-14 12:00:00,12.87,12.88,12.77,12.79,1678051.0,12.87,12.88,12.77,12.79,1678051.0
2023-04-14 12:30:00,12.8,12.84,12.79,12.81,1598647.0,12.8,12.84,12.79,12.81,1598647.0
2023-04-14 13:00:00,12.81,12.84,12.77,12.77,1055309.0,12.81,12.84,12.77,12.77,1055309.0
2023-04-14 13:30:00,12.77,12.79,12.73,12.77,1903818.0,12.77,12.79,12.73,12.77,1903818.0
2023-04-14 14:00:00,12.77,12.8,12.75,12.79,1131629.0,12.77,12.8,12.75,12.79,1131629.0
2023-04-14 14:30:00,12.79,12.81,12.77,12.78,1095916.0,12.79,12.81,12.77,12.78,1095916.0
2023-04-14 15:00:00,12.78,12.82,12.75,12.8,1666907.0,12.78,12.82,12.75,12.8,1666907.0
2023-04-14 15:30:00,12.8,12.83,12.78,12.79,3335838.0,12.8,12.83,12.78,12.79,3335838.0
2023-04-17 09:30:00,12.86,13.09,12.8,13.03,3705092.0,12.86,13.09,12.8,13.03,3705092.0
2023-04-17 10:00:00,13.03,13.14,13.02,13.04,3440632.0,13.03,13.14,13.02,13.04,3440632.0
2023-04-17 10:30:00,13.04,13.12,13.01,13.08,1910062.0,13.04,13.12,13.01,13.08,1910062.0
2023-04-17 11:00:00,13.08,13.12,13.07,13.09,1579579.0,13.08,13.12,13.07,13.09,1579579.0
2023-04-17 11:30:00,13.09,13.09,13.0,13.0,1164248.0,13.09,13.09,13.0,13.0,1164248.0
2023-04-17 12:00:00,13.01,13.09,13.0,13.08,927380.0,13.01,13.09,13.0,13.08,927380.0
2023-04-17 12:30:00,13.08,13.09,13.04,13.05,741122.0,13.08,13.09,13.04,13.05,741122.0
2023-04-17 13:00:00,13.04,13.09,13.04,13.09,492601.0,13.04,13.09,13.04,13.09,492601.0
2023-04-17 13:30:00,13.09,13.1,13.0,13.02,861552.0,13.09,13.1,13.0,13.02,861552.0
2023-04-17 14:00:00,13.02,13.06,13.0,13.06,896173.0,13.02,13.06,13.0,13.06,896173.0
2023-04-17 14:30:00,13.06,13.14,13.05,13.13,1254204.0,13.06,13.14,13.05,13.13,1254204.0
2023-04-17 15:00:00,13.13,13.17,13.12,13.16,1966122.0,13.13,13.17,13.12,13.16,1966122.0
2023-04-17 15:30:00,13.16,13.16,13.04,13.1,3670499.0,13.16,13.16,13.04,13.1,3670499.0
2023-04-18 09:30:00,13.22,13.25,13.1,13.1,2389339.0,13.22,13.25,13.1,13.1,2389339.0
2023-04-18 10:00:00,13.11,13.16,13.04,13.04,1641440.0,13.11,13.16,13.04,13.04,1641440.0
2023-04-18 10:30:00,13.04,13.08,12.97,13.08,2441575.0,13.04,13.08,12.97,13.08,2441575.0
2023-04-18 11:00:00,13.08,13.14,13.05,13.13,1089006.0,13.08,13.14,13.05,13.13,1089006.0
2023-04-18 11:30:00,13.13,13.15,13.07,13.1,2453338.0,13.13,13.15,13.07,13.1,2453338.0
2023-04-18 12:00:00,13.1,13.22,13.08,13.21,2238652.0,13.1,13.22,13.08,13.21,2238652.0
2023-04-18 12:30:00,13.21,13.24,13.16,13.18,1347714.0,13.21,13.24,13.16,13.18,1347714.0
2023-04-18 13:00:00,13.18,13.22,13.16,13.19,816519.0,13.18,13.22,13.16,13.19,816519.0
2023-04-18 13:30:00,13.19,13.23,13.18,13.22,934008.0,13.19,13.23,13.18,13.22,934008.0
2023-04-18 14:00:00,13.21,13.27,13.2,13.26,1478390.0,13.21,13.27,13.2,13.26,1478390.0
2023-04-18 14:30:00,13.26,13.28,13.21,13.27,1160718.0,13.26,13.28,13.21,13.27,1160718.0
2023-04-18 15:00:00,13.27,13.3,13.23,13.26,1386918.0,13.27,13.3,13.23,13.26,1386918.0
2023-04-18 15:30:00,13.26,13.3,13.25,13.28,2588182.0,13.26,13.3,13.25,13.28,2588182.0
2023-04-19 09:30:00,13.15,13.4,13.13,13.28,3740994.0,13.15,13.4,13.13,13.28,3740994.0
2023-04-19 10:00:00,13.29,13.32,13.15,13.29,3011896.0,13.29,13.32,13.15,13.29,3011896.0
2023-04-19 10:30:00,13.29,13.39,13.26,13.35,1914026.0,13.29,13.39,13.26,13.35,1914026.0
2023-04-19 11:00:00,13.35,13.43,13.31,13.43,2469395.0,13.35,13.43,13.31,13.43,2469395.0
2023-04-19 11:30:00,13.43,13.48,13.42,13.47,2102498.0,13.43,13.48,13.42,13.47,2102498.0
2023-04-19 12:00:00,13.47,13.55,13.46,13.54,2607604.0,13.47,13.55,13.46,13.54,2607604.0
2023-04-19 12:30:00,13.53,13.59,13.51,13.57,1394971.0,13.53,13.59,13.51,13.57,1394971.0
2023-04-19 13:00:00,13.57,13.58,13.52,13.56,1274214.0,13.57,13.58,13.52,13.56,1274214.0
2023-04-19 13:30:00,13.57,13.57,13.5,13.55,1020783.0,13.57,13.57,13.5,13.55,1020783.0
2023-04-19 14:00:00,13.56,13.63,13.55,13.63,1450505.0,13.56,13.63,13.55,13.63,1450505.0
2023-04-19 14:30:00,13.63,13.65,13.6,13.65,1407772.0,13.63,13.65,13.6,13.65,1407772.0
2023-04-19 15:00:00,13.65,13.67,13.62,13.67,1574226.0,13.65,13.67,13.62,13.67,1574226.0
2023-04-19 15:30:00,13.66,13.68,13.58,13.63,4323009.0,13.66,13.68,13.58,13.63,4323009.0
2023-04-20 09:30:00,13.47,13.53,13.4,13.51,2303275.0,13.47,13.53,13.4,13.51,2303275.0
2023-04-20 10:00:00,13.52,13.68,13.45,13.66,2891629.0,13.52,13.68,13.45,13.66,2891629.0
2023-04-20 10:30:00,13.66,13.7,13.56,13.62,1538922.0,13.66,13.7,13.56,13.62,1538922.0
2023-04-20 11:00:00,13.62,13.64,13.53,13.6,2108815.0,13.62,13.64,13.53,13.6,2108815.0
2023-04-20 11:30:00,13.59,13.61,13.4,13.41,1719284.0,13.59,13.61,13.4,13.41,1719284.0
2023-04-20 12:00:00,13.41,13.49,13.4,13.48,1334965.0,13.41,13.49,13.4,13.48,1334965.0
2023-04-20 12:30:00,13.47,13.5,13.46,13.49,612374.0,13.47,13.5,13.46,13.49,612374.0
2023-04-20 13:00:00,13.49,13.51,13.47,13.48,447901.0,13.49,13.51,13.47,13.48,447901.0
2023-04-20 13:30:00,13.48,13.48,13.42,13.45,680775.0,13.48,13.48,13.42,13.45,680775.0
2023-04-20 14:00:00,13.45,13.46,13.41,13.45,882479.0,13.45,13.46,13.41,13.45,882479.0
2023-04-20 14:30:00,13.45,13.46,13.4,13.46,1072851.0,13.45,13.46,13.4,13.46,1072851.0
2023-04-20 15:00:00,13.46,13.46,13.34,13.35,1890934.0,13.46,13.46,13.34,13.35,1890934.0
2023-04-20 15:30:00,13.35,13.39,13.31,13.33,3558937.0,13.35,13.39,13.31,13.33,3558937.0
2023-04-21 09:30:00,13.31,13.34,13.16,13.21,2205211.0,13.31,13.34,13.16,13.21,2205211.0
2023-04-21 10:00:00,13.21,13.39,13.2,13.36,1532019.0,13.21,13.39,13.2,13.36,1532019.0
2023-04-21 10:30:00,13.36,13.38,13.24,13.28,1180726.0,13.36,13.38,13.24,13.28,1180726.0
2023-04-21 11:00:00,13.29,13.32,13.25,13.29,654904.0,13.29,13.32,13.25,13.29,654904.0
2023-04-21 11:30:00,13.29,13.36,13.23,13.3,1357834.0,13.29,13.36,13.23,13.3,1357834.0
2023-04-21 12:00:00,13.3,13.34,13.27,13.29,1426429.0,13.3,13.34,13.27,13.29,1426429.0
2023-04-21 12:30:00,13.29,13.31,13.26,13.29,656810.0,13.29,13.31,13.26,13.29,656810.0
2023-04-21 13:00:00,13.29,13.3,13.23,13.25,467384.0,13.29,13.3,13.23,13.25,467384.0
2023-04-21 13:30:00,13.25,13.38,13.24,13.35,1073409.0,13.25,13.38,13.24,13.35,1073409.0
2023-04-21 14:00:00,13.36,13.38,13.34,13.36,589877.0,13.36,13.38,13.34,13.36,589877.0
2023-04-21 14:30:00,13.36,13.37,13.31,13.34,495410.0,13.36,13.37,13.31,13.34,495410.0
2023-04-21 15:00:00,13.34,13.36,13.3,13.34,567646.0,13.34,13.36,13.3,13.34,567646.0
2023-04-21 15:30:00,13.34,13.42,13.32,13.4,2365824.0,13.34,13.42,13.32,13.4,2365824.0
2023-04-24 09:30:00,13.42,13.56,13.41,13.49,2859605.0,13.42,13.56,13.41,13.49,2859605.0
2023-04-24 10:00:00,13.49,13.5,13.36,13.44,2098862.0,13.49,13.5,13.36,13.44,2098862.0
2023-04-24 10:30:00,13.44,13.49,13.29,13.29,1375146.0,13.44,13.49,13.29,13.29,1375146.0
2023-04-24 11:00:00,13.29,13.3,13.1,13.13,2460360.0,13.29,13.3,13.1,13.13,2460360.0
2023-04-24 11:30:00,13.13,13.2,13.05,13.09,2275225.0,13.13,13.2,13.05,13.09,2275225.0
2023-04-24 12:00:00,13.1,13.18,13.09,13.15,1754692.0,13.1,13.18,13.09,13.15,1754692.0
2023-04-24 12:30:00,13.15,13.24,13.14,13.19,2164752.0,13.15,13.24,13.14,13.19,2164752.0
2023-04-24 13:00:00,13.19,13.22,13.17,13.22,1161953.0,13.19,13.22,13.17,13.22,1161953.0
2023-04-24 13:30:00,13.22,13.25,13.21,13.23,737873.0,13.22,13.25,13.21,13.23,737873.0
2023-04-24 14:00:00,13.23,13.26,13.19,13.24,873767.0,13.23,13.26,13.19,13.24,873767.0
2023-04-24 14:30:00,13.23,13.28,13.2,13.28,1022986.0,13.23,13.28,13.2,13.28,1022986.0
2023-04-24 15:00:00,13.28,13.33,13.27,13.31,1223001.0,13.28,13.33,13.27,13.31,1223001.0
2023-04-24 15:30:00,13.32,13.34,13.29,13.32,3155534.0,13.32,13.34,13.29,13.32,3155534.0
2023-04-25 09:30:00,13.18,13.18,12.9,13.09,4749309.0,13.18,13.18,12.9,13.09,4749309.0
2023-04-25 10:00:00,13.09,13.11,12.91,12.95,2728292.0,13.09,13.11,12.91,12.95,2728292.0
2023-04-25 10:30:00,12.95,12.96,12.87,12.91,2943445.0,12.95,12.96,12.87,12.91,2943445.0
2023-04-25 11:00:00,12.91,13.04,12.86,13.01,2738512.0,12.91,13.04,12.86,13.01,2738512.0
2023-04-25 11:30:00,13.0,13.02,12.86,12.88,1797415.0,13.0,13.02,12.86,12.88,1797415.0
2023-04-25 12:00:00,12.88,12.96,12.87,12.95,1656821.0,12.88,12.96,12.87,12.95,1656821.0
2023-04-25 12:30:00,12.95,12.96,12.89,12.92,1240660.0,12.95,12.96,12.89,12.92,1240660.0
2023-04-25 13:00:00,12.92,12.93,12.82,12.86,1836707.0,12.92,12.93,12.82,12.86,1836707.0
2023-04-25 13:30:00,12.86,12.89,12.82,12.88,1260834.0,12.86,12.89,12.82,12.88,1260834.0
2023-04-25 14:00:00,12.88,12.92,12.84,12.91,1248306.0,12.88,12.92,12.84,12.91,1248306.0
2023-04-25 14:30:00,12.91,12.96,12.89,12.92,1477330.0,12.91,12.96,12.89,12.92,1477330.0
2023-04-25 15:00:00,12.92,12.94,12.88,12.89,1658515.0,12.92,12.94,12.88,12.89,1658515.0
2023-04-25 15:30:00,12.9,12.91,12.81,12.85,4734615.0,12.9,12.91,12.81,12.85,4734615.0
2023-04-26 09:30:00,12.9,13.08,12.85,12.95,3215615.0,12.9,13.08,12.85,12.95,3215615.0
2023-04-26 10:00:00,12.95,12.99,12.71,12.73,2133982.0,12.95,12.99,12.71,12.73,2133982.0
2023-04-26 10:30:00,12.73,12.79,12.65,12.75,2466231.0,12.73,12.79,12.65,12.75,2466231.0
2023-04-26 11:00:00,12.76,12.85,12.74,12.79,1727506.0,12.76,12.85,12.74,12.79,1727506.0
2023-04-26 11:30:00,12.8,12.94,12.79,12.92,1806461.0,12.8,12.94,12.79,12.92,1806461.0
2023-04-26 12:00:00,12.93,12.95,12.78,12.81,1447980.0,12.93,12.95,12.78,12.81,1447980.0
2023-04-26 12:30:00,12.81,12.85,12.76,12.82,1326013.0,12.81,12.85,12.76,12.82,1326013.0
2023-04-26 13:00:00,12.83,12.89,12.79,12.82,1955756.0,12.83,12.89,12.79,12.82,1955756.0
2023-04-26 13:30:00,12.82,12.83,12.72,12.73,1192386.0,12.82,12.83,12.72,12.73,1192386.0
2023-04-26 14:00:00,12.74,12.79,12.72,12.76,1820921.0,12.74,12.79,12.72,12.76,1820921.0
2023-04-26 14:30:00,12.76,12.76,12.7,12.71,2084372.0,12.76,12.76,12.7,12.71,2084372.0
2023-04-26 15:00:00,12.71,12.75,12.69,12.71,2421843.0,12.71,12.75,12.69,12.71,2421843.0
2023-04-26 15:30:00,12.71,12.74,12.65,12.73,5958861.0,12.71,12.74,12.65,12.73,5958861.0
2023-04-27 09:30:00,12.97,13.4,12.92,13.3,8751909.0,12.97,13.4,12.92,13.3,8751909.0
2023-04-27 10:00:00,13.31,13.34,13.0,13.06,4231430.0,13.31,13.34,13.0,13.06,4231430.0
2023-04-27 10:30:00,13.06,13.06,12.77,12.81,4229243.0,13.06,13.06,12.77,12.81,4229243.0
2023-04-27 11:00:00,12.8,12.94,12.75,12.89,2984442.0,12.8,12.94,12.75,12.89,2984442.0
2023-04-27 11:30:00,12.89,13.01,12.87,12.87,2515723.0,12.89,13.01,12.87,12.87,2515723.0
2023-04-27 12:00:00,12.87,13.05,12.87,12.99,2235814.0,12.87,13.05,12.87,12.99,2235814.0
2023-04-27 12:30:00,12.99,13.1,12.96,13.09,1573553.0,12.99,13.1,12.96,13.09,1573553.0
2023-04-27 13:00:00,13.09,13.1,12.89,13.02,1984799.0,13.09,13.1,12.89,13.02,1984799.0
2023-04-27 13:30:00,13.01,13.07,12.98,13.04,1241323.0,13.01,13.07,12.98,13.04,1241323.0
2023-04-27 14:00:00,13.05,13.07,13.01,13.04,977255.0,13.05,13.07,13.01,13.04,977255.0
2023-04-27 14:30:00,13.04,13.05,12.92,12.97,1874989.0,13.04,13.05,12.92,12.97,1874989.0
2023-04-27 15:00:00,12.97,12.98,12.93,12.94,1801880.0,12.97,12.98,12.93,12.94,1801880.0
2023-04-27 15:30:00,12.94,12.97,12.84,12.88,6301439.0,12.94,12.97,12.84,12.88,6301439.0
2023-04-28 09:30:00,12.94,13.2,12.85,13.14,4346670.0,12.94,13.2,12.85,13.14,4346670.0
2023-04-28 10:00:00,13.15,13.42,13.14,13.36,4874198.0,13.15,13.42,13.14,13.36,4874198.0
2023-04-28 10:30:00,13.36,13.41,13.24,13.35,3541171.0,13.36,13.41,13.24,13.35,3541171.0
2023-04-28 11:00:00,13.34,13.37,13.26,13.37,1978178.0,13.34,13.37,13.26,13.37,1978178.0
2023-04-28 11:30:00,13.37,13.47,13.36,13.44,2815232.0,13.37,13.47,13.36,13.44,2815232.0
2023-04-28 12:00:00,13.44,13.46,13.38,13.43,1743941.0,13.44,13.46,13.38,13.43,1743941.0
2023-04-28 12:30:00,13.43,13.53,13.42,13.53,1969176.0,13.43,13.53,13.42,13.53,1969176.0
2023-04-28 13:00:00,13.52,13.54,13.45,13.52,1617100.0,13.52,13.54,13.45,13.52,1617100.0
2023-04-28 13:30:00,13.53,13.55,13.47,13.51,1517646.0,13.53,13.55,13.47,13.51,1517646.0
2023-04-28 14:00:00,13.51,13.61,13.5,13.61,2928451.0,13.51,13.61,13.5,13.61,2928451.0
2023-04-28 14:30:00,13.61,13.62,13.56,13.61,2351077.0,13.61,13.62,13.56,13.61,2351077.0
2023-04-28 15:00:00,13.61,13.7,13.58,13.62,2851049.0,13.61,13.7,13.58,13.62,2851049.0
2023-04-28 15:30:00,13.62,13.69,13.59,13.64,8456399.0,13.62,13.69,13.59,13.64,8456399.0
2023-05-01 09:30:00,13.6,13.83,13.52,13.69,2825393.0,13.6,13.83,13.52,13.69,2825393.0
2023-05-01 10:00:00,13.69,13.88,13.65,13.74,2619091.0,13.69,13.88,13.65,13.74,2619091.0
2023-05-01 10:30:00,13.74,13.87,13.73,13.84,1425374.0,13.74,13.87,13.73,13.84,1425374.0
2023-05-01 11:00:00,13.84,13.85,13.69,13.77,1727149.0,13.84,13.85,13.69,13.77,1727149.0
2023-05-01 11:30:00,13.76,13.87,13.75,13.86,1218533.0,13.76,13.87,13.75,13.86,1218533.0
2023-05-01 12:00:00,13.86,13.97,13.85,13.94,2079717.0,13.86,13.97,13.85,13.94,2079717.0
2023-05-01 12:30:00,13.95,13.98,13.93,13.96,1033321.0,13.95,13.98,13.93,13.96,1033321.0
2023-05-01 13:00:00,13.97,14.03,13.89,13.89,2624344.0,13.97,14.03,13.89,13.89,2624344.0
2023-05-01 13:30:00,13.9,13.98,13.89,13.98,1170608.0,13.9,13.98,13.89,13.98,1170608.0
2023-05-01 14:00:00,13.97,14.0,13.92,13.96,1357396.0,13.97,14.0,13.92,13.96,1357396.0
2023-05-01 14:30:00,13.96,13.98,13.9,13.95,1547357.0,13.96,13.98,13.9,13.95,1547357.0
2023-05-01 15:00:00,13.94,13.96,13.86,13.86,1593630.0,13.94,13.96,13.86,13.86,1593630.0
2023-05-01 15:30:00,13.86,13.93,13.86,13.88,4333329.0,13.86,13.93,13.86,13.88,4333329.0
2023-05-02 09:30:00,13.83,13.87,13.69,13.79,2376720.0,13.83,13.87,13.69,13.79,2376720.0
2023-05-02 10:00:00,13.79,13.8,13.59,13.64,2146192.0,13.79,13.8,13.59,13.64,2146192.0
2023-05-02 10:30:00,13.64,13.64,13.53,13.56,1753128.0,13.64,13.64,13.53,13.56,1753128.0
2023-05-02 11:00:00,13.56,13.68,13.52,13.67,1873457.0,13.56,13.68,13.52,13.67,1873457.0
2023-05-02 11:30:00,13.67,13.76,13.6,13.73,1510453.0,13.67,13.76,13.6,13.73,1510453.0
2023-05-02 12:00:00,13.73,13.76,13.68,13.72,1029444.0,13.73,13.76,13.68,13.72,1029444.0
2023-05-02 12:30:00,13.71,13.74,13.65,13.7,866666.0,13.71,13.74,13.65,13.7,866666.0
2023-05-02 13:00:00,13.7,13.72,13.64,13.67,856078.0,13.7,13.72,13.64,13.67,856078.0
2023-05-02 13:30:00,13.67,13.79,13.65,13.77,716280.0,13.67,13.79,13.65,13.77,716280.0
2023-05-02 14:00:00,13.77,13.77,13.7,13.73,664637.0,13.77,13.77,13.7,13.73,664637.0
2023-05-02 14:30:00,13.73,13.74,13.66,13.71,912283.0,13.73,13.74,13.66,13.71,912283.0
2023-05-02 15:00:00,13.7,13.78,13.68,13.75,1423110.0,13.7,13.78,13.68,13.75,1423110.0
2023-05-02 15:30:00,13.76,13.81,13.71,13.76,3090611.0,13.76,13.81,13.71,13.76,3090611.0
2023-05-03 09:30:00,13.79,13.94,13.68,13.81,1728534.0,13.79,13.94,13.68,13.81,1728534.0
2023-05-03 10:00:00,13.82,13.91,13.77,13.81,1565381.0,13.82,13.91,13.77,13.81,1565381.0
2023-05-03 10:30:00,13.82,13.96,13.8,13.96,1486978.0,13.82,13.96,13.8,13.96,1486978.0
2023-05-03 11:00:00,13.95,13.96,13.8,13.82,956074.0,13.95,13.96,13.8,13.82,956074.0
2023-05-03 11:30:00,13.82,13.82,13.69,13.73,1648378.0,13.82,13.82,13.69,13.73,1648378.0
2023-05-03 12:00:00,13.72,13.79,13.72,13.78,465798.0,13.72,13.79,13.72,13.78,465798.0
2023-05-03 12:30:00,13.78,13.78,13.72,13.77,532772.0,13.78,13.78,13.72,13.77,532772.0
2023-05-03 13:00:00,13.77,13.84,13.72,13.84,963868.0,13.77,13.84,13.72,13.84,963868.0
2023-05-03 13:30:00,13.83,13.84,13.78,13.84,585611.0,13.83,13.84,13.78,13.84,585611.0
2023-05-03 14:00:00,13.83,13.95,13.78,13.91,1373606.0,13.83,13.95,13.78,13.91,1373606.0
2023-05-03 14:30:00,13.91,14.01,13.84,13.97,2036991.0,13.91,14.01,13.84,13.97,2036991.0
2023-05-03 15:00:00,13.98,14.04,13.78,13.79,2222947.0,13.98,14.04,13.78,13.79,2222947.0
2023-05-03 15:30:00,13.79,13.83,13.75,13.79,3044876.0,13.79,13.83,13.75,13.79,3044876.0
2023-05-04 09:30:00,13.79,13.89,13.48,13.5,2573374.0,13.79,13.89,13.48,13.5,2573374.0
2023-05-04 10:00:00,13.49,13.53,13.38,13.41,1969315.0,13.49,13.53,13.38,13.41,1969315.0
2023-05-04 10:30:00,13.4,13.47,13.35,13.38,2036087.0,13.4,13.47,13.35,13.38,2036087.0
2023-05-04 11:00:00,13.39,13.56,13.37,13.54,2426757.0,13.39,13.56,13.37,13.54,2426757.0
2023-05-04 11:30:00,13.54,13.58,13.4,13.41,1657317.0,13.54,13.58,13.4,13.41,1657317.0
2023-05-04 12:00:00,13.41,13.49,13.38,13.48,1055580.0,13.41,13.49,13.38,13.48,1055580.0
2023-05-04 12:30:00,13.49,13.5,13.4,13.49,1039597.0,13.49,13.5,13.4,13.49,1039597.0
2023-05-04 13:00:00,13.5,13.55,13.48,13.5,1042250.0,13.5,13.55,13.48,13.5,1042250.0
2023-05-04 13:30:00,13.51,13.55,13.47,13.51,876515.0,13.51,13.55,13.47,13.51,876515.0
2023-05-04 14:00:00,13.51,13.55,13.48,13.5,709239.0,13.51,13.55,13.48,13.5,709239.0
2023-05-04 14:30:00,13.49,13.53,13.43,13.48,750688.0,13.49,13.53,13.43,13.48,750688.0
2023-05-04 15:00:00,13.48,13.53,13.44,13.5,1156647.0,13.48,13.53,13.44,13.5,1156647.0
2023-05-04 15:30:00,13.5,13.54,13.48,13.52,2918179.0,13.5,13.54,13.48,13.52,2918179.0
2023-05-05 09:30:00,13.73,13.79,13.62,13.72,2207906.0,13.73,13.79,13.62,13.72,2207906.0
2023-05-05 10:00:00,13.72,13.95,13.69,13.91,2564977.0,13.72,13.95,13.69,13.91,2564977.0
2023-05-05 10:30:00,13.91,13.93,13.8,13.87,1229893.0,13.91,13.93,13.8,13.87,1229893.0
2023-05-05 11:00:00,13.87,13.91,13.81,13.83,1045647.0,13.87,13.91,13.81,13.83,1045647.0
2023-05-05 11:30:00,13.82,13.86,13.77,13.81,1079467.0,13.82,13.86,13.77,13.81,1079467.0
2023-05-05 12:00:00,13.81,13.9,13.78,13.86,952347.0,13.81,13.9,13.78,13.86,952347.0
2023-05-05 12:30:00,13.87,13.9,13.8,13.85,1025820.0,13.87,13.9,13.8,13.85,1025820.0
2023-05-05 13:00:00,13.85,13.88,13.84,13.88,690643.0,13.85,13.88,13.84,13.88,690643.0
2023-05-05 13:30:00,13.88,13.93,13.86,13.88,967011.0,13.88,13.93,13.86,13.88,967011.0
2023-05-05 14:00:00,13.89,13.92,13.87,13.91,576549.0,13.89,13.92,13.87,13.91,576549.0
2023-05-05 14:30:00,13.91,13.95,13.91,13.93,951665.0,13.91,13.95,13.91,13.93,951665.0
2023-05-05 15:00:00,13.94,13.95,13.88,13.9,1428099.0,13.94,13.95,13.88,13.9,1428099.0
2023-05-05 15:30:00,13.9,13.9,13.84,13.85,2861470.0,13.9,13.9,13.84,13.85,2861470.0
2023-05-08 09:30:00,14.34,14.63,14.26,14.63,8384150.0,14.34,14.63,14.26,14.63,8384150.0
2023-05-08 10:00:00,14.63,14.66,14.38,14.41,3751597.0,14.63,14.66,14.38,14.41,3751597.0
2023-05-08 10:30:00,14.41,14.62,14.41,14.6,2075897.0,14.41,14.62,14.41,14.6,2075897.0
2023-05-08 11:00:00,14.6,14.63,14.43,14.45,2451180.0,14.6,14.63,14.43,14.45,2451180.0
2023-05-08 11:30:00,14.44,14.47,14.37,14.45,1411376.0,14.44,14.47,14.37,14.45,1411376.0
2023-05-08 12:00:00,14.45,14.51,14.42,14.46,1338559.0,14.45,14.51,14.42,14.46,1338559.0
2023-05-08 12:30:00,14.46,14.5,14.43,14.49,928888.0,14.46,14.5,14.43,14.49,928888.0
2023-05-08 13:00:00,14.49,14.52,14.41,14.41,777852.0,14.49,14.52,14.41,14.41,777852.0
2023-05-08 13:30:00,14.42,14.44,14.32,14.32,1373467.0,14.42,14.44,14.32,14.32,1373467.0
2023-05-08 14:00:00,14.33,14.4,14.23,14.38,1708080.0,14.33,14.4,14.23,14.38,1708080.0
2023-05-08 14:30:00,14.39,14.42,14.36,14.4,1336961.0,14.39,14.42,14.36,14.4,1336961.0
2023-05-08 15:00:00,14.4,14.41,14.35,14.37,1405973.0,14.4,14.41,14.35,14.37,1405973.0
2023-05-08 15:30:00,14.37,14.41,14.36,14.36,4235532.0,14.37,14.41,14.36,14.36,4235532.0
2023-05-09 09:30:00,14.38,14.44,14.21,14.32,2022089.0,14.38,14.44,14.21,14.32,2022089.0
2023-05-09 10:00:00,14.32,14.42,14.27,14.39,1259749.0,14.32,14.42,14.27,14.39,1259749.0
2023-05-09 10:30:00,14.39,14.5,14.36,14.49,1295011.0,14.39,14.5,14.36,14.49,1295011.0
2023-05-09 11:00:00,14.49,14.56,14.47,14.48,1154638.0,14.49,14.56,14.47,14.48,1154638.0
2023-05-09 11:30:00,14.48,14.51,14.41,14.45,1150356.0,14.48,14.51,14.41,14.45,1150356.0
2023-05-09 12:00:00,14.45,14.51,14.44,14.49,1227213.0,14.45,14.51,14.44,14.49,1227213.0
2023-05-09 12:30:00,14.49,14.51,14.45,14.5,551792.0,14.49,14.51,14.45,14.5,551792.0
2023-05-09 13:00:00,14.49,14.5,14.42,14.47,842372.0,14.49,14.5,14.42,14.47,842372.0
2023-05-09 13:30:00,14.48,14.51,14.43,14.51,1072516.0,14.48,14.51,14.43,14.51,1072516.0
2023-05-09 14:00:00,14.51,14.54,14.48,14.49,1027162.0,14.51,14.54,14.48,14.49,1027162.0
2023-05-09 14:30:00,14.5,14.52,14.46,14.48,796336.0,14.5,14.52,14.46,14.48,796336.0
2023-05-09 15:00:00,14.48,14.51,14.44,14.51,1036874.0,14.48,14.51,14.44,14.51,1036874.0
2023-05-09 15:30:00,14.51,14.52,14.46,14.46,3280572.0,14.51,14.52,14.46,14.46,3280572.0
2023-05-10 09:30:00,14.65,14.7,14.31,14.35,2779905.0,14.65,14.7,14.31,14.35,2779905.0
2023-05-10 10:00:00,14.35,14.43,14.22,14.28,1687177.0,14.35,14.43,14.22,14.28,1687177.0
2023-05-10 10:30:00,14.27,14.31,14.14,14.19,2226510.0,14.27,14.31,14.14,14.19,2226510.0
2023-05-10 11:00:00,14.19,14.34,14.18,14.3,1267567.0,14.19,14.34,14.18,14.3,1267567.0
2023-05-10 11:30:00,14.3,14.33,14.24,14.28,989924.0,14.3,14.33,14.24,14.28,989924.0
2023-05-10 12:00:00,14.28,14.28,14.2,14.21,508899.0,14.28,14.28,14.2,14.21,508899.0
2023-05-10 12:30:00,14.21,14.21,14.14,14.17,1496402.0,14.21,14.21,14.14,14.17,1496402.0
2023-05-10 13:00:00,14.16,14.17,14.05,14.09,1092909.0,14.16,14.17,14.05,14.09,1092909.0
2023-05-10 13:30:00,14.08,14.15,14.07,14.15,706394.0,14.08,14.15,14.07,14.15,706394.0
2023-05-10 14:00:00,14.15,14.21,14.14,14.19,962595.0,14.15,14.21,14.14,14.19,962595.0
2023-05-10 14:30:00,14.19,14.21,14.15,14.21,665487.0,14.19,14.21,14.15,14.21,665487.0
2023-05-10 15:00:00,14.21,14.34,14.2,14.32,1529801.0,14.21,14.34,14.2,14.32,1529801.0
2023-05-10 15:30:00,14.32,14.38,14.31,14.33,3066782.0,14.32,14.38,14.31,14.33,3066782.0
2023-05-11 09:30:00,14.26,14.29,14.1,14.14,1905955.0,14.26,14.29,14.1,14.14,1905955.0
2023-05-11 10:00:00,14.15,14.18,14.07,14.13,1522431.0,14.15,14.18,14.07,14.13,1522431.0
2023-05-11 10:30:00,14.13,14.18,14.07,14.07,1328758.0,14.13,14.18,14.07,14.07,1328758.0
2023-05-11 11:00:00,14.08,14.14,14.04,14.14,1225871.0,14.08,14.14,14.04,14.14,1225871.0
2023-05-11 11:30:00,14.14,14.2,14.12,14.15,839349.0,14.14,14.2,14.12,14.15,839349.0
2023-05-11 12:00:00,14.15,14.18,14.12,14.14,936576.0,14.15,14.18,14.12,14.14,936576.0
2023-05-11 12:30:00,14.14,14.14,14.06,14.08,821132.0,14.14,14.14,14.06,14.08,821132.0
2023-05-11 13:00:00,14.09,14.12,14.07,14.1,780762.0,14.09,14.12,14.07,14.1,780762.0
2023-05-11 13:30:00,14.1,14.11,14.02,14.11,864718.0,14.1,14.11,14.02,14.11,864718.0
2023-05-11 14:00:00,14.11,14.12,14.05,14.08,605785.0,14.11,14.12,14.05,14.08,605785.0
2023-05-11 14:30:00,14.08,14.11,14.06,14.09,644440.0,14.08,14.11,14.06,14.09,644440.0
2023-05-11 15:00:00,14.09,14.1,14.07,14.1,911775.0,14.09,14.1,14.07,14.1,911775.0
2023-05-11 15:30:00,14.09,14.09,14.05,14.08,2302004.0,14.09,14.09,14.05,14.08,2302004.0
2023-05-12 09:30:00,14.18,14.2,14.05,14.11,1400768.0,14.18,14.2,14.05,14.11,1400768.0
2023-05-12 10:00:00,14.1,14.12,14.02,14.03,1253253.0,14.1,14.12,14.02,14.03,1253253.0
2023-05-12 10:30:00,14.04,14.08,13.93,13.98,1698040.0,14.04,14.08,13.93,13.98,1698040.0
2023-05-12 11:00:00,13.98,14.04,13.93,13.98,1289157.0,13.98,14.04,13.93,13.98,1289157.0
2023-05-12 11:30:00,13.98,14.02,13.96,14.02,1245249.0,13.98,14.02,13.96,14.02,1245249.0
2023-05-12 12:00:00,14.02,14.02,13.93,13.98,892138.0,14.02,14.02,13.93,13.98,892138.0
2023-05-12 12:30:00,13.98,14.01,13.87,13.9,915446.0,13.98,14.01,13.87,13.9,915446.0
2023-05-12 13:00:00,13.89,13.94,13.88,13.91,911597.0,13.89,13.94,13.88,13.91,911597.0
2023-05-12 13:30:00,13.91,13.93,13.88,13.9,752397.0,13.91,13.93,13.88,13.9,752397.0
2023-05-12 14:00:00,13.9,13.93,13.88,13.9,1021153.0,13.9,13.93,13.88,13.9,1021153.0
2023-05-12 14:30:00,13.9,13.93,13.88,13.92,909416.0,13.9,13.93,13.88,13.92,909416.0
2023-05-12 15:00:00,13.92,13.99,13.91,13.98,905545.0,13.92,13.99,13.91,13.98,905545.0
2023-05-12 15:30:00,13.98,14.02,13.97,14.02,2152379.0,13.98,14.02,13.97,14.02,2152379.0
2023-05-15 09:30:00,14.05,14.12,13.92,14.11,1513233.0,14.05,14.12,13.92,14.11,1513233.0
2023-05-15 10:00:00,14.11,14.18,14.05,14.13,1574832.0,14.11,14.18,14.05,14.13,1574832.0
2023-05-15 10:30:00,14.13,14.15,14.08,14.13,758039.0,14.13,14.15,14.08,14.13,758039.0
2023-05-15 11:00:00,14.14,14.26,14.13,14.25,1151391.0,14.14,14.26,14.13,14.25,1151391.0
2023-05-15 11:30:00,14.25,14.25,14.17,14.19,751545.0,14.25,14.25,14.17,14.19,751545.0
2023-05-15 12:00:00,14.2,14.22,14.17,14.18,497693.0,14.2,14.22,14.17,14.18,497693.0
2023-05-15 12:30:00,14.18,14.27,14.15,14.26,792518.0,14.18,14.27,14.15,14.26,792518.0
2023-05-15 13:00:00,14.26,14.32,14.23,14.24,899064.0,14.26,14.32,14.23,14.24,899064.0
2023-05-15 13:30:00,14.23,14.28,14.21,14.28,914279.0,14.23,14.28,14.21,14.28,914279.0
2023-05-15 14:00:00,14.28,14.3,14.22,14.24,868705.0,14.28,14.3,14.22,14.24,868705.0
2023-05-15 14:30:00,14.24,14.26,14.22,14.25,521339.0,14.24,14.26,14.22,14.25,521339.0
2023-05-15 15:00:00,14.24,14.25,14.21,14.23,613599.0,14.24,14.25,14.21,14.23,613599.0
2023-05-15 15:30:00,14.22,14.3,14.22,14.27,2284552.0,14.22,14.3,14.22,14.27,2284552.0
2023-05-16 09:30:00,14.21,14.3,14.02,14.06,1811234.0,14.21,14.3,14.02,14.06,1811234.0
2023-05-16 10:00:00,14.07,14.11,13.96,14.04,1445368.0,14.07,14.11,13.96,14.04,1445368.0
2023-05-16 10:30:00,14.05,14.21,14.04,14.19,1029223.0,14.05,14.21,14.04,14.19,1029223.0
2023-05-16 11:00:00,14.2,14.3,14.18,14.27,1802807.0,14.2,14.3,14.18,14.27,1802807.0
2023-05-16 11:30:00,14.27,14.36,14.23,14.35,1233258.0,14.27,14.36,14.23,14.35,1233258.0
2023-05-16 12:00:00,14.35,14.45,14.33,14.36,1465904.0,14.35,14.45,14.33,14.36,1465904.0
2023-05-16 12:30:00,14.36,14.36,14.29,14.34,1167403.0,14.36,14.36,14.29,14.34,1167403.0
2023-05-16 13:00:00,14.34,14.35,14.27,14.29,567492.0,14.34,14.35,14.27,14.29,567492.0
2023-05-16 13:30:00,14.29,14.31,14.26,14.28,554585.0,14.29,14.31,14.26,14.28,554585.0
2023-05-16 14:00:00,14.28,14.31,14.24,14.31,624097.0,14.28,14.31,14.24,14.31,624097.0
2023-05-16 14:30:00,14.31,14.31,14.23,14.27,678622.0,14.31,14.31,14.23,14.27,678622.0
2023-05-16 15:00:00,14.26,14.27,14.22,14.26,774208.0,14.26,14.27,14.22,14.26,774208.0
2023-05-16 15:30:00,14.26,14.26,14.16,14.2,2284160.0,14.26,14.26,14.16,14.2,2284160.0
2023-05-17 09:30:00,14.4,14.7,14.36,14.57,4366149.0,14.4,14.7,14.36,14.57,4366149.0
2023-05-17 10:00:00,14.57,14.61,14.47,14.54,2285089.0,14.57,14.61,14.47,14.54,2285089.0
2023-05-17 10:30:00,14.55,14.64,14.54,14.56,1608612.0,14.55,14.64,14.54,14.56,1608612.0
2023-05-17 11:00:00,14.56,14.67,14.55,14.67,1811872.0,14.56,14.67,14.55,14.67,1811872.0
2023-05-17 11:30:00,14.67,14.78,14.66,14.78,1980672.0,14.67,14.78,14.66,14.78,1980672.0
2023-05-17 12:00:00,14.78,14.88,14.77,14.87,2016552.0,14.78,14.88,14.77,14.87,2016552.0
2023-05-17 12:30:00,14.87,14.97,14.86,14.92,2164653.0,14.87,14.97,14.86,14.92,2164653.0
2023-05-17 13:00:00,14.93,14.98,14.9,14.96,1809837.0,14.93,14.98,14.9,14.96,1809837.0
2023-05-17 13:30:00,14.96,15.0,14.92,15.0,1858164.0,14.96,15.0,14.92,15.0,1858164.0
2023-05-17 14:00:00,14.99,15.01,14.9,14.93,2814867.0,14.99,15.01,14.9,14.93,2814867.0
2023-05-17 14:30:00,14.93,14.96,14.89,14.93,1948801.0,14.93,14.96,14.89,14.93,1948801.0
2023-05-17 15:00:00,14.94,14.94,14.82,14.85,2448456.0,14.94,14.94,14.82,14.85,2448456.0
2023-05-17 15:30:00,14.86,14.92,14.85,14.91,4040124.0,14.86,14.92,14.85,14.91,4040124.0
2023-05-18 09:30:00,14.91,15.01,14.8,14.94,2404730.0,14.91,15.01,14.8,14.94,2404730.0
2023-05-18 10:00:00,14.93,15.01,14.88,14.98,1494204.0,14.93,15.01,14.88,14.98,1494204.0
2023-05-18 10:30:00,14.99,15.01,14.96,15.0,1280121.0,14.99,15.01,14.96,15.0,1280121.0
2023-05-18 11:00:00,15.0,15.01,14.92,14.97,1178547.0,15.0,15.01,14.92,14.97,1178547.0
2023-05-18 11:30:00,14.97,15.01,14.93,14.96,1312906.0,14.97,15.01,14.93,14.96,1312906.0
2023-05-18 12:00:00,14.96,14.98,14.83,14.91,1179883.0,14.96,14.98,14.83,14.91,1179883.0
2023-05-18 12:30:00,14.91,14.97,14.9,14.95,791846.0,14.91,14.97,14.9,14.95,791846.0
2023-05-18 13:00:00,14.95,14.97,14.86,14.87,830791.0,14.95,14.97,14.86,14.87,830791.0
2023-05-18 13:30:00,14.86,14.93,14.85,14.91,1311330.0,14.86,14.93,14.85,14.91,1311330.0
2023-05-18 14:00:00,14.91,14.95,14.9,14.93,618170.0,14.91,14.95,14.9,14.93,618170.0
2023-05-18 14:30:00,14.93,14.98,14.93,14.96,918146.0,14.93,14.98,14.93,14.96,918146.0
2023-05-18 15:00:00,14.97,15.02,14.95,15.0,1391705.0,14.97,15.02,14.95,15.0,1391705.0
2023-05-18 15:30:00,15.0,15.08,14.98,15.04,3582945.0,15.0,15.08,14.98,15.04,3582945.0
2023-05-19 09:30:00,15.07,15.09,14.86,14.92,1752830.0,15.07,15.09,14.86,14.92,1752830.0
2023-05-19 10:00:00,14.92,14.94,14.85,14.88,930861.0,14.92,14.94,14.85,14.88,930861.0
2023-05-19 10:30:00,14.89,14.91,14.83,14.86,722321.0,14.89,14.91,14.83,14.86,722321.0
2023-05-19 11:00:00,14.86,14.89,14.68,14.72,1709127.0,14.86,14.89,14.68,14.72,1709127.0
2023-05-19 11:30:00,14.71,14.76,14.62,14.72,1369487.0,14.71,14.76,14.62,14.72,1369487.0
2023-05-19 12:00:00,14.72,14.79,14.69,14.76,949174.0,14.72,14.79,14.69,14.76,949174.0
2023-05-19 12:30:00,14.76,14.8,14.72,14.78,846441.0,14.76,14.8,14.72,14.78,846441.0
2023-05-19 13:00:00,14.78,14.84,14.76,14.81,559831.0,14.78,14.84,14.76,14.81,559831.0
2023-05-19 13:30:00,14.8,14.82,14.75,14.78,552273.0,14.8,14.82,14.75,14.78,552273.0
2023-05-19 14:00:00,14.78,14.83,14.76,14.79,524258.0,14.78,14.83,14.76,14.79,524258.0
2023-05-19 14:30:00,14.79,14.84,14.78,14.83,464094.0,14.79,14.84,14.78,14.83,464094.0
2023-05-19 15:00:00,14.83,14.83,14.8,14.82,651112.0,14.83,14.83,14.8,14.82,651112.0
2023-05-19 15:30:00,14.83,14.87,14.77,14.83,3205507.0,14.83,14.87,14.77,14.83,3205507.0
2023-05-22 09:30:00,14.92,14.98,14.1,14.29,6897805.0,14.92,14.98,14.1,14.29,6897805.0
2023-05-22 10:00:00,14.29,14.32,14.12,14.26,3147933.0,14.29,14.32,14.12,14.26,3147933.0
2023-05-22 10:30:00,14.26,14.4,14.24,14.39,2613342.0,14.26,14.4,14.24,14.39,2613342.0
2023-05-22 11:00:00,14.4,14.44,14.3,14.44,1318632.0,14.4,14.44,14.3,14.44,1318632.0
2023-05-22 11:30:00,14.44,14.48,14.39,14.44,1275621.0,14.44,14.48,14.39,14.44,1275621.0
2023-05-22 12:00:00,14.44,14.49,14.39,14.41,1117903.0,14.44,14.49,14.39,14.41,1117903.0
2023-05-22 12:30:00,14.41,14.46,14.4,14.45,930799.0,14.41,14.46,14.4,14.45,930799.0
2023-05-22 13:00:00,14.45,14.47,14.4,14.43,893234.0,14.45,14.47,14.4,14.43,893234.0
2023-05-22 13:30:00,14.43,14.5,14.41,14.49,987671.0,14.43,14.5,14.41,14.49,987671.0
2023-05-22 14:00:00,14.49,14.49,14.43,14.46,635950.0,14.49,14.49,14.43,14.46,635950.0
2023-05-22 14:30:00,14.47,14.51,14.43,14.44,1048638.0,14.47,14.51,14.43,14.44,1048638.0
2023-05-22 15:00:00,14.43,14.48,14.42,14.44,823783.0,14.43,14.48,14.42,14.44,823783.0
2023-05-22 15:30:00,14.44,14.45,14.36,14.38,3223090.0,14.44,14.45,14.36,14.38,3223090.0
2023-05-23 09:30:00,14.35,14.51,14.32,14.5,3014212.0,14.35,14.51,14.32,14.5,3014212.0
2023-05-23 10:00:00,14.51,14.64,14.45,14.62,2564603.0,14.51,14.64,14.45,14.62,2564603.0
2023-05-23 10:30:00,14.62,14.63,14.46,14.51,2468640.0,14.62,14.63,14.46,14.51,2468640.0
2023-05-23 11:00:00,14.52,14.55,14.39,14.46,2761742.0,14.52,14.55,14.39,14.46,2761742.0
2023-05-23 11:30:00,14.45,14.46,14.38,14.41,1564723.0,14.45,14.46,14.38,14.41,1564723.0
2023-05-23 12:00:00,14.42,14.44,14.37,14.39,676446.0,14.42,14.44,14.37,14.39,676446.0
2023-05-23 12:30:00,14.39,14.4,14.2,14.25,2205284.0,14.39,14.4,14.2,14.25,2205284.0
2023-05-23 13:00:00,14.25,14.3,14.21,14.24,831485.0,14.25,14.3,14.21,14.24,831485.0
2023-05-23 13:30:00,14.23,14.32,14.21,14.28,945727.0,14.23,14.32,14.21,14.28,945727.0
2023-05-23 14:00:00,14.29,14.33,14.19,14.22,1764462.0,14.29,14.33,14.19,14.22,1764462.0
2023-05-23 14:30:00,14.22,14.27,14.18,14.2,1235119.0,14.22,14.27,14.18,14.2,1235119.0
2023-05-23 15:00:00,14.2,14.22,14.14,14.15,1721001.0,14.2,14.22,14.14,14.15,1721001.0
2023-05-23 15:30:00,14.15,14.18,14.07,14.08,3971431.0,14.15,14.18,14.07,14.08,3971431.0
2023-05-24 09:30:00,13.99,13.99,13.55,13.62,5581179.0,13.99,13.99,13.55,13.62,5581179.0
2023-05-24 10:00:00,13.62,13.77,13.57,13.69,2904716.0,13.62,13.77,13.57,13.69,2904716.0
2023-05-24 10:30:00,13.69,13.76,13.56,13.66,2701803.0,13.69,13.76,13.56,13.66,2701803.0
2023-05-24 11:00:00,13.66,13.69,13.57,13.68,2532449.0,13.66,13.69,13.57,13.68,2532449.0
2023-05-24 11:30:00,13.68,13.72,13.62,13.67,1448921.0,13.68,13.72,13.62,13.67,1448921.0
2023-05-24 12:00:00,13.67,13.69,13.59,13.61,1048227.0,13.67,13.69,13.59,13.61,1048227.0
2023-05-24 12:30:00,13.61,13.69,13.6,13.66,968187.0,13.61,13.69,13.6,13.66,968187.0
2023-05-24 13:00:00,13.67,13.67,13.61,13.64,796669.0,13.67,13.67,13.61,13.64,796669.0
2023-05-24 13:30:00,13.64,13.74,13.63,13.74,926300.0,13.64,13.74,13.63,13.74,926300.0
2023-05-24 14:00:00,13.74,13.77,13.68,13.7,1221921.0,13.74,13.77,13.68,13.7,1221921.0
2023-05-24 14:30:00,13.7,13.72,13.66,13.7,1086607.0,13.7,13.72,13.66,13.7,1086607.0
2023-05-24 15:00:00,13.7,13.84,13.69,13.8,1535115.0,13.7,13.84,13.69,13.8,1535115.0
2023-05-24 15:30:00,13.79,13.88,13.78,13.81,4258654.0,13.79,13.88,13.78,13.81,4258654.0
2023-05-25 09:30:00,13.88,14.09,13.8,14.07,2396718.0,13.88,14.09,13.8,14.07,2396718.0
2023-05-25 10:00:00,14.06,14.13,13.93,14.02,1761003.0,14.06,14.13,13.93,14.02,1761003.0
2023-05-25 10:30:00,14.01,14.12,13.99,14.12,1701435.0,14.01,14.12,13.99,14.12,1701435.0
2023-05-25 11:00:00,14.12,14.14,14.03,14.04,1153421.0,14.12,14.14,14.03,14.04,1153421.0
2023-05-25 11:30:00,14.04,14.1,13.96,14.09,1357927.0,14.04,14.1,13.96,14.09,1357927.0
2023-05-25 12:00:00,14.09,14.1,14.0,14.1,1643285.0,14.09,14.1,14.0,14.1,1643285.0
2023-05-25 12:30:00,14.1,14.19,14.06,14.18,1729693.0,14.1,14.19,14.06,14.18,1729693.0
2023-05-25 13:00:00,14.18,14.24,14.15,14.24,1497133.0,14.18,14.24,14.15,14.24,1497133.0
2023-05-25 13:30:00,14.24,14.31,14.23,14.27,2183036.0,14.24,14.31,14.23,14.27,2183036.0
2023-05-25 14:00:00,14.27,14.37,14.26,14.3,1785809.0,14.27,14.37,14.26,14.3,1785809.0
2023-05-25 14:30:00,14.3,14.31,14.26,14.29,1071245.0,14.3,14.31,14.26,14.29,1071245.0
2023-05-25 15:00:00,14.29,14.37,14.28,14.37,1763316.0,14.29,14.37,14.28,14.37,1763316.0
2023-05-25 15:30:00,14.37,14.39,14.33,14.38,5418993.0,14.37,14.39,14.33,14.38,5418993.0
2023-05-26 09:30:00,14.41,14.53,14.36,14.46,2057322.0,14.41,14.53,14.36,14.46,2057322.0
2023-05-26 10:00:00,14.46,14.53,14.44,14.5,1111966.0,14.46,14.53,14.44,14.5,1111966.0
2023-05-26 10:30:00,14.51,14.54,14.45,14.46,1320004.0,14.51,14.54,14.45,14.46,1320004.0
2023-05-26 11:00:00,14.46,14.48,14.36,14.38,1162771.0,14.46,14.48,14.36,14.38,1162771.0
2023-05-26 11:30:00,14.39,14.43,14.33,14.35,1054753.0,14.39,14.43,14.33,14.35,1054753.0
2023-05-26 12:00:00,14.35,14.47,14.34,14.45,1013214.0,14.35,14.47,14.34,14.45,1013214.0
2023-05-26 12:30:00,14.44,14.47,14.36,14.37,1031445.0,14.44,14.47,14.36,14.37,1031445.0
2023-05-26 13:00:00,14.37,14.39,14.32,14.33,939517.0,14.37,14.39,14.32,14.33,939517.0
2023-05-26 13:30:00,14.34,14.37,14.29,14.36,709842.0,14.34,14.37,14.29,14.36,709842.0
2023-05-26 14:00:00,14.36,14.39,14.34,14.37,593304.0,14.36,14.39,14.34,14.37,593304.0
2023-05-26 14:30:00,14.37,14.39,14.32,14.32,730192.0,14.37,14.39,14.32,14.32,730192.0
2023-05-26 15:00:00,14.33,14.34,14.28,14.3,1520858.0,14.33,14.34,14.28,14.3,1520858.0
2023-05-26 15:30:00,14.29,14.35,14.29,14.34,1942926.0,14.29,14.35,14.29,14.34,1942926.0
2023-05-30 09:30:00,14.44,14.75,14.42,14.6,4432920.0,14.44,14.75,14.42,14.6,4432920.0
2023-05-30 10:00:00,14.6,14.7,14.49,14.55,1623102.0,14.6,14.7,14.49,14.55,1623102.0
2023-05-30 10:30:00,14.54,14.62,14.51,14.54,1128783.0,14.54,14.62,14.51,14.54,1128783.0
2023-05-30 11:00:00,14.54,14.61,14.5,14.55,1014343.0,14.54,14.61,14.5,14.55,1014343.0
2023-05-30 11:30:00,14.55,14.58,14.5,14.54,757385.0,14.55,14.58,14.5,14.54,757385.0
2023-05-30 12:00:00,14.54,14.55,14.49,14.51,663616.0,14.54,14.55,14.49,14.51,663616.0
2023-05-30 12:30:00,14.52,14.55,14.49,14.53,638861.0,14.52,14.55,14.49,14.53,638861.0
2023-05-30 13:00:00,14.53,14.56,14.51,14.52,616747.0,14.53,14.56,14.51,14.52,616747.0
2023-05-30 13:30:00,14.52,14.59,14.49,14.58,833480.0,14.52,14.59,14.49,14.58,833480.0
2023-05-30 14:00:00,14.58,14.63,14.56,14.62,571913.0,14.58,14.63,14.56,14.62,571913.0
2023-05-30 14:30:00,14.62,14.66,14.61,14.63,895109.0,14.62,14.66,14.61,14.63,895109.0
2023-05-30 15:00:00,14.63,14.64,14.59,14.61,1339984.0,14.63,14.64,14.59,14.61,1339984.0
2023-05-30 15:30:00,14.62,14.68,14.59,14.62,3686061.0,14.62,14.68,14.59,14.62,3686061.0
2023-05-31 09:30:00,15.09,15.11,14.7,14.9,6719547.0,15.09,15.11,14.7,14.9,6719547.0
2023-05-31 10:00:00,14.89,14.93,14.72,14.75,2267837.0,14.89,14.93,14.72,14.75,2267837.0
2023-05-31 10:30:00,14.75,14.75,14.63,14.64,2005133.0,14.75,14.75,14.63,14.64,2005133.0
2023-05-31 11:00:00,14.64,14.7,14.53,14.54,1423520.0,14.64,14.7,14.53,14.54,1423520.0
2023-05-31 11:30:00,14.54,14.59,14.5,14.57,1400280.0,14.54,14.59,14.5,14.57,1400280.0
2023-05-31 12:00:00,14.57,14.63,14.52,14.53,954246.0,14.57,14.63,14.52,14.53,954246.0
2023-05-31 12:30:00,14.53,14.63,14.48,14.63,1390702.0,14.53,14.63,14.48,14.63,1390702.0
2023-05-31 13:00:00,14.62,14.67,14.58,14.66,1169488.0,14.62,14.67,14.58,14.66,1169488.0
2023-05-31 13:30:00,14.66,14.72,14.62,14.68,1123304.0,14.66,14.72,14.62,14.68,1123304.0
2023-05-31 14:00:00,14.68,14.73,14.63,14.73,1051639.0,14.68,14.73,14.63,14.73,1051639.0
2023-05-31 14:30:00,14.73,14.77,14.71,14.76,1351091.0,14.73,14.77,14.71,14.76,1351091.0
2023-05-31 15:00:00,14.76,14.78,14.71,14.75,1434742.0,14.76,14.78,14.71,14.75,1434742.0
2023-05-31 15:30:00,14.75,14.82,14.73,14.77,4042539.0,14.75,14.82,14.73,14.77,4042539.0
2023-06-01 09:30:00,14.88,14.88,14.61,14.71,1807089.0,14.88,14.88,14.61,14.71,1807089.0
2023-06-01 10:00:00,14.71,14.8,14.68,14.79,995840.0,14.71,14.8,14.68,14.79,995840.0
2023-06-01 10:30:00,14.79,14.88,14.75,14.82,1045928.0,14.79,14.88,14.75,14.82,1045928.0
2023-06-01 11:00:00,14.83,14.84,14.75,14.82,1366496.0,14.83,14.84,14.75,14.82,1366496.0
2023-06-01 11:30:00,14.82,14.84,14.75,14.79,955365.0,14.82,14.84,14.75,14.79,955365.0
2023-06-01 12:00:00,14.78,14.82,14.76,14.81,732417.0,14.78,14.82,14.76,14.81,732417.0
2023-06-01 12:30:00,14.81,14.81,14.76,14.81,679199.0,14.81,14.81,14.76,14.81,679199.0
2023-06-01 13:00:00,14.8,14.81,14.76,14.77,857558.0,14.8,14.81,14.76,14.77,857558.0
2023-06-01 13:30:00,14.76,14.77,14.69,14.75,2010710.0,14.76,14.77,14.69,14.75,2010710.0
2023-06-01 14:00:00,14.75,14.8,14.72,14.8,2153236.0,14.75,14.8,14.72,14.8,2153236.0
2023-06-01 14:30:00,14.8,14.82,14.77,14.8,1052829.0,14.8,14.82,14.77,14.8,1052829.0
2023-06-01 15:00:00,14.81,14.81,14.64,14.65,1473915.0,14.81,14.81,14.64,14.65,1473915.0
2023-06-01 15:30:00,14.65,14.74,14.61,14.7,3426154.0,14.65,14.74,14.61,14.7,3426154.0
2023-06-02 09:30:00,14.9,14.94,14.68,14.69,2809880.0,14.9,14.94,14.68,14.69,2809880.0
2023-06-02 10:00:00,14.69,14.8,14.64,14.8,1926737.0,14.69,14.8,14.64,14.8,1926737.0
2023-06-02 10:30:00,14.8,14.88,14.72,14.82,1837913.0,14.8,14.88,14.72,14.82,1837913.0
2023-06-02 11:00:00,14.82,14.89,14.8,14.85,1290265.0,14.82,14.89,14.8,14.85,1290265.0
2023-06-02 11:30:00,14.85,14.94,14.83,14.94,1528476.0,14.85,14.94,14.83,14.94,1528476.0
2023-06-02 12:00:00,14.94,15.05,14.92,15.04,2665609.0,14.94,15.05,14.92,15.04,2665609.0
2023-06-02 12:30:00,15.04,15.07,14.97,14.99,2074205.0,15.04,15.07,14.97,14.99,2074205.0
2023-06-02 13:00:00,14.99,15.06,14.94,15.03,1953394.0,14.99,15.06,14.94,15.03,1953394.0
2023-06-02 13:30:00,15.03,15.04,14.94,14.96,1853079.0,15.03,15.04,14.94,14.96,1853079.0
2023-06-02 14:00:00,14.97,15.01,14.94,14.99,1375423.0,14.97,15.01,14.94,14.99,1375423.0
2023-06-02 14:30:00,14.98,15.02,14.96,15.01,1017801.0,14.98,15.02,14.96,15.01,1017801.0
2023-06-02 15:00:00,15.01,15.02,14.93,14.95,1479440.0,15.01,15.02,14.93,14.95,1479440.0
2023-06-02 15:30:00,14.94,14.98,14.87,14.88,4228760.0,14.94,14.98,14.87,14.88,4228760.0
2023-06-05 09:30:00,14.88,14.91,14.77,14.78,1292268.0,14.88,14.91,14.77,14.78,1292268.0
2023-06-05 10:00:00,14.79,14.86,14.68,14.73,1432332.0,14.79,14.86,14.68,14.73,1432332.0
2023-06-05 10:30:00,14.72,14.81,14.68,14.74,881955.0,14.72,14.81,14.68,14.74,881955.0
2023-06-05 11:00:00,14.73,14.8,14.73,14.76,701877.0,14.73,14.8,14.73,14.76,701877.0
2023-06-05 11:30:00,14.77,14.8,14.72,14.77,673543.0,14.77,14.8,14.72,14.77,673543.0
2023-06-05 12:00:00,14.77,14.82,14.74,14.82,534225.0,14.77,14.82,14.74,14.82,534225.0
2023-06-05 12:30:00,14.82,14.85,14.79,14.82,403876.0,14.82,14.85,14.79,14.82,403876.0
2023-06-05 13:00:00,14.83,14.85,14.78,14.79,577911.0,14.83,14.85,14.78,14.79,577911.0
2023-06-05 13:30:00,14.79,14.81,14.76,14.8,710524.0,14.79,14.81,14.76,14.8,710524.0
2023-06-05 14:00:00,14.81,14.83,14.77,14.83,902388.0,14.81,14.83,14.77,14.83,902388.0
2023-06-05 14:30:00,14.83,14.83,14.73,14.77,994061.0,14.83,14.83,14.73,14.77,994061.0
2023-06-05 15:00:00,14.78,14.8,14.72,14.79,869228.0,14.78,14.8,14.72,14.79,869228.0
2023-06-05 15:30:00,14.8,14.83,14.77,14.81,2589815.0,14.8,14.83,14.77,14.81,2589815.0
2023-06-06 09:30:00,14.81,14.89,14.7,14.88,1441005.0,14.81,14.89,14.7,14.88,1441005.0
2023-06-06 10:00:00,14.89,14.95,14.83,14.93,944039.0,14.89,14.95,14.83,14.93,944039.0
2023-06-06 10:30:00,14.93,14.99,14.87,14.98,1306664.0,14.93,14.99,14.87,14.98,1306664.0
2023-06-06 11:00:00,14.98,15.0,14.91,14.97,971384.0,14.98,15.0,14.91,14.97,971384.0
2023-06-06 11:30:00,14.96,14.99,14.88,14.91,757068.0,14.96,14.99,14.88,14.91,757068.0
2023-06-06 12:00:00,14.9,15.02,14.88,15.0,1014662.0,14.9,15.02,14.88,15.0,1014662.0
2023-06-06 12:30:00,15.0,15.01,14.89,14.92,799713.0,15.0,15.01,14.89,14.92,799713.0
2023-06-06 13:00:00,14.92,14.93,14.86,14.9,1032050.0,14.92,14.93,14.86,14.9,1032050.0
2023-06-06 13:30:00,14.89,14.92,14.86,14.88,489654.0,14.89,14.92,14.86,14.88,489654.0
2023-06-06 14:00:00,14.89,14.91,14.83,14.91,539427.0,14.89,14.91,14.83,14.91,539427.0
2023-06-06 14:30:00,14.9,14.95,14.88,14.92,682923.0,14.9,14.95,14.88,14.92,682923.0
2023-06-06 15:00:00,14.93,14.95,14.91,14.95,899622.0,14.93,14.95,14.91,14.95,899622.0
2023-06-06 15:30:00,14.95,14.96,14.91,14.93,2907911.0,14.95,14.96,14.91,14.93,2907911.0
2023-06-07 09:30:00,15.02,15.03,14.91,15.01,2019046.0,15.02,15.03,14.91,15.01,2019046.0
2023-06-07 10:00:00,15.01,15.04,14.95,15.02,1445090.0,15.01,15.04,14.95,15.02,1445090.0
2023-06-07 10:30:00,15.02,15.04,14.9,15.01,1259279.0,15.02,15.04,14.9,15.01,1259279.0
2023-06-07 11:00:00,15.01,15.17,14.99,15.15,1697832.0,15.01,15.17,14.99,15.15,1697832.0
2023-06-07 11:30:00,15.15,15.21,15.13,15.17,1697626.0,15.15,15.21,15.13,15.17,1697626.0
2023-06-07 12:00:00,15.18,15.27,15.17,15.2,1407779.0,15.18,15.27,15.17,15.2,1407779.0
2023-06-07 12:30:00,15.2,15.27,15.19,15.26,911042.0,15.2,15.27,15.19,15.26,911042.0
2023-06-07 13:00:00,15.26,15.27,15.17,15.19,982825.0,15.26,15.27,15.17,15.19,982825.0
2023-06-07 13:30:00,15.2,15.2,15.06,15.07,1083924.0,15.2,15.2,15.06,15.07,1083924.0
2023-06-07 14:00:00,15.08,15.18,15.07,15.15,782399.0,15.08,15.18,15.07,15.15,782399.0
2023-06-07 14:30:00,15.14,15.15,15.09,15.12,475517.0,15.14,15.15,15.09,15.12,475517.0
2023-06-07 15:00:00,15.12,15.17,15.11,15.16,765239.0,15.12,15.17,15.11,15.16,765239.0
2023-06-07 15:30:00,15.16,15.18,15.13,15.17,2400594.0,15.16,15.18,15.13,15.17,2400594.0
2023-06-08 09:30:00,15.16,15.29,15.09,15.21,2005758.0,15.16,15.29,15.09,15.21,2005758.0
2023-06-08 10:00:00,15.21,15.32,15.19,15.32,1392570.0,15.21,15.32,15.19,15.32,1392570.0
2023-06-08 10:30:00,15.32,15.46,15.31,15.43,2583041.0,15.32,15.46,15.31,15.43,2583041.0
2023-06-08 11:00:00,15.43,15.45,15.33,15.42,1261292.0,15.43,15.45,15.33,15.42,1261292.0
2023-06-08 11:30:00,15.42,15.48,15.41,15.48,1219988.0,15.42,15.48,15.41,15.48,1219988.0
2023-06-08 12:00:00,15.48,15.6,15.47,15.57,2565987.0,15.48,15.6,15.47,15.57,2565987.0
2023-06-08 12:30:00,15.57,15.59,15.5,15.54,1033378.0,15.57,15.59,15.5,15.54,1033378.0
2023-06-08 13:00:00,15.54,15.55,15.51,15.54,444876.0,15.54,15.55,15.51,15.54,444876.0
2023-06-08 13:30:00,15.53,15.55,15.46,15.48,779531.0,15.53,15.55,15.46,15.48,779531.0
2023-06-08 14:00:00,15.49,15.5,15.41,15.45,684902.0,15.49,15.5,15.41,15.45,684902.0
2023-06-08 14:30:00,15.45,15.46,15.38,15.4,790491.0,15.45,15.46,15.38,15.4,790491.0
2023-06-08 15:00:00,15.4,15.41,15.3,15.3,1068127.0,15.4,15.41,15.3,15.3,1068127.0
2023-06-08 15:30:00,15.31,15.32,15.27,15.29,3087485.0,15.31,15.32,15.27,15.29,3087485.0
2023-06-09 09:30:00,15.33,15.49,15.31,15.44,2004869.0,15.33,15.49,15.31,15.44,2004869.0
2023-06-09 10:00:00,15.44,15.63,15.43,15.63,1756260.0,15.44,15.63,15.43,15.63,1756260.0
2023-06-09 10:30:00,15.63,15.67,15.52,15.54,1782144.0,15.63,15.67,15.52,15.54,1782144.0
2023-06-09 11:00:00,15.54,15.56,15.44,15.47,1078390.0,15.54,15.56,15.44,15.47,1078390.0
2023-06-09 11:30:00,15.47,15.66,15.44,15.58,2257682.0,15.47,15.66,15.44,15.58,2257682.0
2023-06-09 12:00:00,15.58,15.58,15.49,15.52,1104371.0,15.58,15.58,15.49,15.52,1104371.0
2023-06-09 12:30:00,15.51,15.57,15.5,15.56,792906.0,15.51,15.57,15.5,15.56,792906.0
2023-06-09 13:00:00,15.56,15.59,15.52,15.54,654855.0,15.56,15.59,15.52,15.54,654855.0
2023-06-09 13:30:00,15.54,15.6,15.53,15.6,741822.0,15.54,15.6,15.53,15.6,741822.0
2023-06-09 14:00:00,15.6,15.65,15.58,15.64,923239.0,15.6,15.65,15.58,15.64,923239.0
2023-06-09 14:30:00,15.64,15.64,15.53,15.58,1096882.0,15.64,15.64,15.53,15.58,1096882.0
2023-06-09 15:00:00,15.58,15.62,15.55,15.6,1045433.0,15.58,15.62,15.55,15.6,1045433.0
2023-06-09 15:30:00,15.6,15.64,15.56,15.57,2845315.0,15.6,15.64,15.56,15.57,2845315.0
2023-06-12 09:30:00,15.75,16.29,15.73,16.28,5738786.0,15.75,16.29,15.73,16.28,5738786.0
2023-06-12 10:00:00,16.29,16.37,16.2,16.35,3641535.0,16.29,16.37,16.2,16.35,3641535.0
2023-06-12 10:30:00,16.36,16.36,16.04,16.06,2824417.0,16.36,16.36,16.04,16.06,2824417.0
2023-06-12 11:00:00,16.07,16.2,16.05,16.09,2029191.0,16.07,16.2,16.05,16.09,2029191.0
2023-06-12 11:30:00,16.1,16.1,16.02,16.07,1174173.0,16.1,16.1,16.02,16.07,1174173.0
2023-06-12 12:00:00,16.07,16.14,16.05,16.09,1001180.0,16.07,16.14,16.05,16.09,1001180.0
2023-06-12 12:30:00,16.09,16.13,16.08,16.12,495127.0,16.09,16.13,16.08,16.12,495127.0
2023-06-12 13:00:00,16.11,16.13,16.07,16.11,654679.0,16.11,16.13,16.07,16.11,654679.0
2023-06-12 13:30:00,16.11,16.11,15.97,15.97,1255462.0,16.11,16.11,15.97,15.97,1255462.0
2023-06-12 14:00:00,15.98,15.99,15.92,15.97,1102665.0,15.98,15.99,15.92,15.97,1102665.0
2023-06-12 14:30:00,15.97,16.02,15.96,16.02,1046903.0,15.97,16.02,15.96,16.02,1046903.0
2023-06-12 15:00:00,16.02,16.07,15.98,16.06,1043583.0,16.02,16.07,15.98,16.06,1043583.0
2023-06-12 15:30:00,16.05,16.07,15.99,16.03,3227747.0,16.05,16.07,15.99,16.03,3227747.0
2023-06-13 09:30:00,16.25,16.3,16.1,16.11,2363176.0,16.25,16.3,16.1,16.11,2363176.0
2023-06-13 10:00:00,16.11,16.22,16.1,16.19,1426429.0,16.11,16.22,16.1,16.19,1426429.0
2023-06-13 10:30:00,16.2,16.21,16.12,16.15,941541.0,16.2,16.21,16.12,16.15,941541.0
2023-06-13 11:00:00,16.16,16.25,16.15,16.25,989186.0,16.16,16.25,16.15,16.25,989186.0
2023-06-13 11:30:00,16.25,16.28,16.21,16.25,1194280.0,16.25,16.28,16.21,16.25,1194280.0
2023-06-13 12:00:00,16.24,16.3,16.21,16.29,1076465.0,16.24,16.3,16.21,16.29,1076465.0
2023-06-13 12:30:00,16.29,16.33,16.27,16.3,931019.0,16.29,16.33,16.27,16.3,931019.0
2023-06-13 13:00:00,16.31,16.32,16.28,16.3,760823.0,16.31,16.32,16.28,16.3,760823.0
2023-06-13 13:30:00,16.29,16.35,16.28,16.31,938843.0,16.29,16.35,16.28,16.31,938843.0
2023-06-13 14:00:00,16.31,16.32,16.21,16.25,1518563.0,16.31,16.32,16.21,16.25,1518563.0
2023-06-13 14:30:00,16.24,16.3,16.21,16.29,1058990.0,16.24,16.3,16.21,16.29,1058990.0
2023-06-13 15:00:00,16.29,16.33,16.28,16.3,1465433.0,16.29,16.33,16.28,16.3,1465433.0
2023-06-13 15:30:00,16.3,16.33,16.27,16.31,2401490.0,16.3,16.33,16.27,16.31,2401490.0
2023-06-14 09:30:00,16.39,16.45,16.31,16.41,2195880.0,16.39,16.45,16.31,16.41,2195880.0
2023-06-14 10:00:00,16.41,16.56,16.41,16.55,2004262.0,16.41,16.56,16.41,16.55,2004262.0
2023-06-14 10:30:00,16.55,16.68,16.53,16.66,1959054.0,16.55,16.68,16.53,16.66,1959054.0
2023-06-14 11:00:00,16.66,16.68,16.59,16.62,1127740.0,16.66,16.68,16.59,16.62,1127740.0
2023-06-14 11:30:00,16.62,16.7,16.59,16.61,1590522.0,16.62,16.7,16.59,16.61,1590522.0
2023-06-14 12:00:00,16.61,16.66,16.57,16.6,1118794.0,16.61,16.66,16.57,16.6,1118794.0
2023-06-14 12:30:00,16.59,16.64,16.55,16.62,884002.0,16.59,16.64,16.55,16.62,884002.0
2023-06-14 13:00:00,16.62,16.62,16.5,16.52,785862.0,16.62,16.62,16.5,16.52,785862.0
2023-06-14 13:30:00,16.52,16.54,16.5,16.51,752024.0,16.52,16.54,16.5,16.51,752024.0
2023-06-14 14:00:00,16.5,16.51,16.32,16.41,1914237.0,16.5,16.51,16.32,16.41,1914237.0
2023-06-14 14:30:00,16.41,16.57,16.38,16.53,1669468.0,16.41,16.57,16.38,16.53,1669468.0
2023-06-14 15:00:00,16.53,16.64,16.5,16.61,1675180.0,16.53,16.64,16.5,16.61,1675180.0
2023-06-14 15:30:00,16.62,16.62,16.52,16.6,2554274.0,16.62,16.62,16.52,16.6,2554274.0
2023-06-15 09:30:00,16.46,16.58,16.4,16.44,2416699.0,16.46,16.58,16.4,16.44,2416699.0
2023-06-15 10:00:00,16.44,16.57,16.42,16.54,1459429.0,16.44,16.57,16.42,16.54,1459429.0
2023-06-15 10:30:00,16.54,16.56,16.49,16.51,1112283.0,16.54,16.56,16.49,16.51,1112283.0
2023-06-15 11:00:00,16.51,16.6,16.5,16.6,1007159.0,16.51,16.6,16.5,16.6,1007159.0
2023-06-15 11:30:00,16.6,16.6,16.53,16.58,839814.0,16.6,16.6,16.53,16.58,839814.0
2023-06-15 12:00:00,16.58,16.6,16.54,16.59,806369.0,16.58,16.6,16.54,16.59,806369.0
2023-06-15 12:30:00,16.6,16.61,16.55,16.6,850577.0,16.6,16.61,16.55,16.6,850577.0
2023-06-15 13:00:00,16.61,16.61,16.52,16.55,901087.0,16.61,16.61,16.52,16.55,901087.0
2023-06-15 13:30:00,16.56,16.64,16.55,16.64,785065.0,16.56,16.64,16.55,16.64,785065.0
2023-06-15 14:00:00,16.63,16.65,16.61,16.64,597114.0,16.63,16.65,16.61,16.64,597114.0
2023-06-15 14:30:00,16.64,16.65,16.61,16.64,741211.0,16.64,16.65,16.61,16.64,741211.0
2023-06-15 15:00:00,16.64,16.64,16.57,16.6,1108862.0,16.64,16.64,16.57,16.6,1108862.0
2023-06-15 15:30:00,16.6,16.65,16.58,16.65,2135973.0,16.6,16.65,16.58,16.65,2135973.0
2023-06-16 09:30:00,16.67,16.71,16.53,16.64,2777064.0,16.67,16.71,16.53,16.64,2777064.0
2023-06-16 10:00:00,16.65,16.71,16.6,16.69,974136.0,16.65,16.71,16.6,16.69,974136.0
2023-06-16 10:30:00,16.69,16.72,16.59,16.6,862628.0,16.69,16.72,16.59,16.6,862628.0
2023-06-16 11:00:00,16.61,16.64,16.57,16.6,767479.0,16.61,16.64,16.57,16.6,767479.0
2023-06-16 11:30:00,16.6,16.64,16.56,16.63,1359577.0,16.6,16.64,16.56,16.63,1359577.0
2023-06-16 12:00:00,16.63,16.72,16.61,16.69,770905.0,16.63,16.72,16.61,16.69,770905.0
2023-06-16 12:30:00,16.68,16.7,16.65,16.68,553485.0,16.68,16.7,16.65,16.68,553485.0
2023-06-16 13:00:00,16.69,16.7,16.62,16.63,700185.0,16.69,16.7,16.62,16.63,700185.0
2023-06-16 13:30:00,16.62,16.63,16.54,16.57,883151.0,16.62,16.63,16.54,16.57,883151.0
2023-06-16 14:00:00,16.57,16.58,16.52,16.54,847516.0,16.57,16.58,16.52,16.54,847516.0
2023-06-16 14:30:00,16.54,16.55,16.44,16.48,2096591.0,16.54,16.55,16.44,16.48,2096591.0
2023-06-16 15:00:00,16.47,16.5,16.43,16.5,1565010.0,16.47,16.5,16.43,16.5,1565010.0
2023-06-16 15:30:00,16.5,16.53,16.46,16.47,3642798.0,16.5,16.53,16.46,16.47,3642798.0
2023-06-20 09:30:00,16.38,16.43,16.26,16.32,1623944.0,16.38,16.43,16.26,16.32,1623944.0
2023-06-20 10:00:00,16.32,16.32,16.15,16.18,1636978.0,16.32,16.32,16.15,16.18,1636978.0
2023-06-20 10:30:00,16.17,16.23,16.16,16.23,1587599.0,16.17,16.23,16.16,16.23,1587599.0
2023-06-20 11:00:00,16.23,16.29,16.21,16.24,824709.0,16.23,16.29,16.21,16.24,824709.0
2023-06-20 11:30:00,16.23,16.33,16.23,16.29,840671.0,16.23,16.33,16.23,16.29,840671.0
2023-06-20 12:00:00,16.29,16.35,16.25,16.32,654674.0,16.29,16.35,16.25,16.32,654674.0
2023-06-20 12:30:00,16.33,16.33,16.26,16.3,515046.0,16.33,16.33,16.26,16.3,515046.0
2023-06-20 13:00:00,16.3,16.31,16.26,16.27,469612.0,16.3,16.31,16.26,16.27,469612.0
2023-06-20 13:30:00,16.27,16.29,16.24,16.25,543597.0,16.27,16.29,16.24,16.25,543597.0
2023-06-20 14:00:00,16.25,16.28,16.24,16.26,427789.0,16.25,16.28,16.24,16.26,427789.0
2023-06-20 14:30:00,16.25,16.27,16.23,16.23,943520.0,16.25,16.27,16.23,16.23,943520.0
2023-06-20 15:00:00,16.24,16.29,16.22,16.29,1223627.0,16.24,16.29,16.22,16.29,1223627.0
2023-06-20 15:30:00,16.29,16.38,16.28,16.34,2336219.0,16.29,16.38,16.28,16.34,2336219.0
2023-06-21 09:30:00,16.25,16.32,16.19,16.25,1384145.0,16.25,16.32,16.19,16.25,1384145.0
2023-06-21 10:00:00,16.25,16.3,16.23,16.26,963490.0,16.25,16.3,16.23,16.26,963490.0
2023-06-21 10:30:00,16.26,16.29,16.12,16.14,1252842.0,16.26,16.29,16.12,16.14,1252842.0
2023-06-21 11:00:00,16.13,16.17,16.0,16.09,2065900.0,16.13,16.17,16.0,16.09,2065900.0
2023-06-21 11:30:00,16.08,16.17,16.04,16.09,1300646.0,16.08,16.17,16.04,16.09,1300646.0
2023-06-21 12:00:00,16.09,16.17,16.08,16.14,945453.0,16.09,16.17,16.08,16.14,945453.0
2023-06-21 12:30:00,16.14,16.15,16.09,16.1,754447.0,16.14,16.15,16.09,16.1,754447.0
2023-06-21 13:00:00,16.1,16.21,16.07,16.2,893407.0,16.1,16.21,16.07,16.2,893407.0
2023-06-21 13:30:00,16.2,16.25,16.19,16.25,887505.0,16.2,16.25,16.19,16.25,887505.0
2023-06-21 14:00:00,16.25,16.32,16.23,16.31,1150551.0,16.25,16.32,16.23,16.31,1150551.0
2023-06-21 14:30:00,16.31,16.33,16.29,16.32,1078388.0,16.31,16.33,16.29,16.32,1078388.0
2023-06-21 15:00:00,16.33,16.35,16.28,16.34,1254329.0,16.33,16.35,16.28,16.34,1254329.0
2023-06-21 15:30:00,16.34,16.35,16.27,16.3,2045158.0,16.34,16.35,16.27,16.3,2045158.0
2023-06-22 09:30:00,16.23,16.23,16.07,16.16,1812237.0,16.23,16.23,16.07,16.16,1812237.0
2023-06-22 10:00:00,16.16,16.27,16.14,16.25,1005407.0,16.16,16.27,16.14,16.25,1005407.0
2023-06-22 10:30:00,16.24,16.27,16.17,16.23,746227.0,16.24,16.27,16.17,16.23,746227.0
2023-06-22 11:00:00,16.23,16.3,16.22,16.29,622236.0,16.23,16.3,16.22,16.29,622236.0
2023-06-22 11:30:00,16.3,16.37,16.29,16.34,914617.0,16.3,16.37,16.29,16.34,914617.0
2023-06-22 12:00:00,16.34,16.34,16.28,16.3,647767.0,16.34,16.34,16.28,16.3,647767.0
2023-06-22 12:30:00,16.3,16.34,16.29,16.34,332848.0,16.3,16.34,16.29,16.34,332848.0
2023-06-22 13:00:00,16.34,16.39,16.3,16.37,688071.0,16.34,16.39,16.3,16.37,688071.0
2023-06-22 13:30:00,16.37,16.38,16.34,16.37,294032.0,16.37,16.38,16.34,16.37,294032.0
2023-06-22 14:00:00,16.36,16.37,16.35,16.37,330362.0,16.36,16.37,16.35,16.37,330362.0
2023-06-22 14:30:00,16.37,16.38,16.36,16.38,433459.0,16.37,16.38,16.36,16.38,433459.0
2023-06-22 15:00:00,16.38,16.39,16.31,16.32,728901.0,16.38,16.39,16.31,16.32,728901.0
2023-06-22 15:30:00,16.32,16.37,16.31,16.37,1724438.0,16.32,16.37,16.31,16.37,1724438.0
2023-06-23 09:30:00,15.96,16.11,15.92,15.99,2389319.0,15.96,16.11,15.92,15.99,2389319.0
2023-06-23 10:00:00,15.99,16.1,15.98,16.05,812400.0,15.99,16.1,15.98,16.05,812400.0
2023-06-23 10:30:00,16.06,16.11,16.01,16.07,947330.0,16.06,16.11,16.01,16.07,947330.0
2023-06-23 11:00:00,16.08,16.1,16.03,16.1,600572.0,16.08,16.1,16.03,16.1,600572.0
2023-06-23 11:30:00,16.09,16.19,16.08,16.16,1124354.0,16.09,16.19,16.08,16.16,1124354.0
2023-06-23 12:00:00,16.16,16.22,16.14,16.21,833519.0,16.16,16.22,16.14,16.21,833519.0
2023-06-23 12:30:00,16.21,16.23,16.17,16.2,512630.0,16.21,16.23,16.17,16.2,512630.0
2023-06-23 13:00:00,16.2,16.25,16.19,16.23,1240532.0,16.2,16.25,16.19,16.23,1240532.0
2023-06-23 13:30:00,16.24,16.27,16.22,16.24,1162679.0,16.24,16.27,16.22,16.24,1162679.0
2023-06-23 14:00:00,16.23,16.27,16.21,16.23,1025746.0,16.23,16.27,16.21,16.23,1025746.0
2023-06-23 14:30:00,16.23,16.23,16.16,16.19,878065.0,16.23,16.23,16.16,16.19,878065.0
2023-06-23 15:00:00,16.19,16.21,16.14,16.2,968324.0,16.19,16.21,16.14,16.2,968324.0
2023-06-23 15:30:00,16.2,16.33,16.19,16.26,2869480.0,16.2,16.33,16.19,16.26,2869480.0
2023-06-26 09:30:00,16.15,16.42,16.13,16.38,1452584.0,16.15,16.42,16.13,16.38,1452584.0
2023-06-26 10:00:00,16.38,16.38,16.26,16.33,1294705.0,16.38,16.38,16.26,16.33,1294705.0
2023-06-26 10:30:00,16.34,16.34,16.25,16.27,1553169.0,16.34,16.34,16.25,16.27,1553169.0
2023-06-26 11:00:00,16.26,16.27,16.13,16.13,1640962.0,16.26,16.27,16.13,16.13,1640962.0
2023-06-26 11:30:00,16.14,16.29,16.11,16.28,1603986.0,16.14,16.29,16.11,16.28,1603986.0
2023-06-26 12:00:00,16.29,16.3,16.18,16.25,1180216.0,16.29,16.3,16.18,16.25,1180216.0
2023-06-26 12:30:00,16.25,16.27,16.19,16.25,962177.0,16.25,16.27,16.19,16.25,962177.0
2023-06-26 13:00:00,16.26,16.32,16.25,16.31,774675.0,16.26,16.32,16.25,16.31,774675.0
2023-06-26 13:30:00,16.31,16.32,16.27,16.3,536270.0,16.31,16.32,16.27,16.3,536270.0
2023-06-26 14:00:00,16.29,16.4,16.28,16.39,945029.0,16.29,16.4,16.28,16.39,945029.0
2023-06-26 14:30:00,16.39,16.44,16.37,16.44,776878.0,16.39,16.44,16.37,16.44,776878.0
2023-06-26 15:00:00,16.44,16.49,16.43,16.44,1370671.0,16.44,16.49,16.43,16.44,1370671.0
2023-06-26 15:30:00,16.45,16.46,16.39,16.45,2678867.0,16.45,16.46,16.39,16.45,2678867.0
2023-06-27 09:30:00,16.53,17.1,16.52,16.93,6123254.0,16.53,17.1,16.52,16.93,6123254.0
2023-06-27 10:00:00,16.93,17.04,16.9,16.96,3445272.0,16.93,17.04,16.9,16.96,3445272.0
2023-06-27 10:30:00,16.96,17.09,16.92,16.93,2661664.0,16.96,17.09,16.92,16.93,2661664.0
2023-06-27 11:00:00,16.93,17.18,16.91,17.17,2399189.0,16.93,17.18,16.91,17.17,2399189.0
2023-06-27 11:30:00,17.17,17.37,17.17,17.33,3176091.0,17.17,17.37,17.17,17.33,3176091.0
2023-06-27 12:00:00,17.32,17.41,17.29,17.34,2872914.0,17.32,17.41,17.29,17.34,2872914.0
2023-06-27 12:30:00,17.35,17.41,17.34,17.39,2501108.0,17.35,17.41,17.34,17.39,2501108.0
2023-06-27 13:00:00,17.39,17.41,17.37,17.38,1812945.0,17.39,17.41,17.37,17.38,1812945.0
2023-06-27 13:30:00,17.39,17.48,17.38,17.43,1840321.0,17.39,17.48,17.38,17.43,1840321.0
2023-06-27 14:00:00,17.44,17.47,17.38,17.41,1535240.0,17.44,17.47,17.38,17.41,1535240.0
2023-06-27 14:30:00,17.41,17.41,17.29,17.3,1667614.0,17.41,17.41,17.29,17.3,1667614.0
2023-06-27 15:00:00,17.3,17.34,17.25,17.31,1875475.0,17.3,17.34,17.25,17.31,1875475.0
2023-06-27 15:30:00,17.31,17.4,17.29,17.34,4489476.0,17.31,17.4,17.29,17.34,4489476.0
2023-06-28 09:30:00,17.35,17.49,17.28,17.42,3828565.0,17.35,17.49,17.28,17.42,3828565.0
2023-06-28 10:00:00,17.42,17.48,17.35,17.46,1505821.0,17.42,17.48,17.35,17.46,1505821.0
2023-06-28 10:30:00,17.46,17.57,17.35,17.37,2696335.0,17.46,17.57,17.35,17.37,2696335.0
2023-06-28 11:00:00,17.38,17.43,17.34,17.4,1236092.0,17.38,17.43,17.34,17.4,1236092.0
2023-06-28 11:30:00,17.39,17.48,17.38,17.48,1394878.0,17.39,17.48,17.38,17.48,1394878.0
2023-06-28 12:00:00,17.48,17.52,17.42,17.45,1198843.0,17.48,17.52,17.42,17.45,1198843.0
2023-06-28 12:30:00,17.45,17.48,17.35,17.41,1152347.0,17.45,17.48,17.35,17.41,1152347.0
2023-06-28 13:00:00,17.41,17.5,17.39,17.5,981405.0,17.41,17.5,17.39,17.5,981405.0
2023-06-28 13:30:00,17.5,17.53,17.48,17.49,886707.0,17.5,17.53,17.48,17.49,886707.0
2023-06-28 14:00:00,17.5,17.51,17.43,17.49,929452.0,17.5,17.51,17.43,17.49,929452.0
2023-06-28 14:30:00,17.5,17.58,17.48,17.57,1667704.0,17.5,17.58,17.48,17.57,1667704.0
2023-06-28 15:00:00,17.57,17.57,17.49,17.55,1965653.0,17.57,17.57,17.49,17.55,1965653.0
2023-06-28 15:30:00,17.54,17.57,17.5,17.57,3532980.0,17.54,17.57,17.5,17.57,3532980.0
2023-06-29 09:30:00,17.67,17.98,17.64,17.85,2999408.0,17.67,17.98,17.64,17.85,2999408.0
2023-06-29 10:00:00,17.84,17.89,17.69,17.79,1317159.0,17.84,17.89,17.69,17.79,1317159.0
2023-06-29 10:30:00,17.78,17.84,17.74,17.8,1077168.0,17.78,17.84,17.74,17.8,1077168.0
2023-06-29 11:00:00,17.8,17.82,17.64,17.66,1333488.0,17.8,17.82,17.64,17.66,1333488.0
2023-06-29 11:30:00,17.66,17.78,17.65,17.7,998262.0,17.66,17.78,17.65,17.7,998262.0
2023-06-29 12:00:00,17.7,17.8,17.7,17.8,951360.0,17.7,17.8,17.7,17.8,951360.0
2023-06-29 12:30:00,17.8,17.84,17.74,17.76,925938.0,17.8,17.84,17.74,17.76,925938.0
2023-06-29 13:00:00,17.75,17.78,17.71,17.75,593255.0,17.75,17.78,17.71,17.75,593255.0
2023-06-29 13:30:00,17.75,17.75,17.63,17.66,918969.0,17.75,17.75,17.63,17.66,918969.0
2023-06-29 14:00:00,17.66,17.66,17.53,17.57,1237481.0,17.66,17.66,17.53,17.57,1237481.0
2023-06-29 14:30:00,17.57,17.64,17.54,17.61,951360.0,17.57,17.64,17.54,17.61,951360.0
2023-06-29 15:00:00,17.61,17.65,17.59,17.64,1210228.0,17.61,17.65,17.59,17.64,1210228.0
2023-06-29 15:30:00,17.64,17.65,17.56,17.6,2738308.0,17.64,17.65,17.56,17.6,2738308.0
2023-06-30 09:30:00,17.76,17.86,17.67,17.81,2312051.0,17.76,17.86,17.67,17.81,2312051.0
2023-06-30 10:00:00,17.82,17.94,17.77,17.82,1421762.0,17.82,17.94,17.77,17.82,1421762.0
2023-06-30 10:30:00,17.82,17.82,17.67,17.72,816092.0,17.82,17.82,17.67,17.72,816092.0
2023-06-30 11:00:00,17.72,17.74,17.68,17.71,1023909.0,17.72,17.74,17.68,17.71,1023909.0
2023-06-30 11:30:00,17.71,17.82,17.7,17.76,812545.0,17.71,17.82,17.7,17.76,812545.0
2023-06-30 12:00:00,17.77,17.82,17.76,17.81,678687.0,17.77,17.82,17.76,17.81,678687.0
2023-06-30 12:30:00,17.81,17.84,17.78,17.84,654562.0,17.81,17.84,17.78,17.84,654562.0
2023-06-30 13:00:00,17.83,17.85,17.76,17.84,894326.0,17.83,17.85,17.76,17.84,894326.0
2023-06-30 13:30:00,17.84,17.9,17.83,17.88,998959.0,17.84,17.9,17.83,17.88,998959.0
2023-06-30 14:00:00,17.87,17.9,17.86,17.88,652371.0,17.87,17.9,17.86,17.88,652371.0
2023-06-30 14:30:00,17.88,17.93,17.85,17.93,927156.0,17.88,17.93,17.85,17.93,927156.0
2023-06-30 15:00:00,17.93,17.99,17.92,17.98,1593829.0,17.93,17.99,17.92,17.98,1593829.0
2023-06-30 15:30:00,17.97,17.98,17.91,17.94,2888727.0,17.97,17.98,17.91,17.94,2888727.0
2023-07-03 09:30:00,17.85,18.07,17.82,17.97,2666642.0,17.85,18.07,17.82,17.97,2666642.0
2023-07-03 10:00:00,17.97,18.08,17.95,18.05,1313960.0,17.97,18.08,17.95,18.05,1313960.0
2023-07-03 10:30:00,18.05,18.1,18.01,18.05,1483321.0,18.05,18.1,18.01,18.05,1483321.0
2023-07-03 11:00:00,18.06,18.18,18.05,18.11,1363612.0,18.06,18.18,18.05,18.11,1363612.0
2023-07-03 11:30:00,18.1,18.15,18.09,18.13,1505712.0,18.1,18.15,18.09,18.13,1505712.0
2023-07-03 12:00:00,18.14,18.17,18.12,18.14,1142178.0,18.14,18.17,18.12,18.14,1142178.0
2023-07-03 12:30:00,18.14,18.15,18.07,18.09,1811272.0,18.14,18.15,18.07,18.09,1811272.0
2023-07-05 09:30:00,17.98,18.09,17.89,18.04,1887200.0,17.98,18.09,17.89,18.04,1887200.0
2023-07-05 10:00:00,18.04,18.14,18.03,18.12,1170410.0,18.04,18.14,18.03,18.12,1170410.0
2023-07-05 10:30:00,18.12,18.24,18.11,18.23,2228179.0,18.12,18.24,18.11,18.23,2228179.0
2023-07-05 11:00:00,18.23,18.34,18.19,18.34,1941864.0,18.23,18.34,18.19,18.34,1941864.0
2023-07-05 11:30:00,18.34,18.4,18.3,18.39,2087273.0,18.34,18.4,18.3,18.39,2087273.0
2023-07-05 12:00:00,18.38,18.4,18.32,18.38,1637295.0,18.38,18.4,18.32,18.38,1637295.0
2023-07-05 12:30:00,18.39,18.4,18.32,18.38,1216863.0,18.39,18.4,18.32,18.38,1216863.0
2023-07-05 13:00:00,18.39,18.39,18.33,18.35,520233.0,18.39,18.39,18.33,18.35,520233.0
2023-07-05 13:30:00,18.35,18.39,18.33,18.37,449225.0,18.35,18.39,18.33,18.37,449225.0
2023-07-05 14:00:00,18.38,18.39,18.31,18.32,570190.0,18.38,18.39,18.31,18.32,570190.0
2023-07-05 14:30:00,18.32,18.39,18.32,18.38,559681.0,18.32,18.39,18.32,18.38,559681.0
2023-07-05 15:00:00,18.38,18.42,18.38,18.41,957460.0,18.38,18.42,18.38,18.41,957460.0
2023-07-05 15:30:00,18.41,18.41,18.3,18.31,2037530.0,18.41,18.41,18.3,18.31,2037530.0
2023-07-06 09:30:00,18.03,18.15,17.85,17.89,2992468.0,18.03,18.15,17.85,17.89,2992468.0
2023-07-06 10:00:00,17.89,17.99,17.81,17.82,2231224.0,17.89,17.99,17.81,17.82,2231224.0
2023-07-06 10:30:00,17.82,17.89,17.76,17.77,3993497.0,17.82,17.89,17.76,17.77,3993497.0
2023-07-06 11:00:00,17.78,17.82,17.67,17.67,1748613.0,17.78,17.82,17.67,17.67,1748613.0
2023-07-06 11:30:00,17.68,17.82,17.67,17.79,1926205.0,17.68,17.82,17.67,17.79,1926205.0
2023-07-06 12:00:00,17.8,17.87,17.77,17.83,1323825.0,17.8,17.87,17.77,17.83,1323825.0
2023-07-06 12:30:00,17.84,17.89,17.8,17.88,739012.0,17.84,17.89,17.8,17.88,739012.0
2023-07-06 13:00:00,17.89,17.89,17.81,17.82,801912.0,17.89,17.89,17.81,17.82,801912.0
2023-07-06 13:30:00,17.83,17.89,17.81,17.88,931564.0,17.83,17.89,17.81,17.88,931564.0
2023-07-06 14:00:00,17.88,17.9,17.86,17.88,702791.0,17.88,17.9,17.86,17.88,702791.0
2023-07-06 14:30:00,17.87,17.95,17.87,17.93,1194847.0,17.87,17.95,17.87,17.93,1194847.0
2023-07-06 15:00:00,17.93,17.93,17.88,17.93,1076454.0,17.93,17.93,17.88,17.93,1076454.0
2023-07-06 15:30:00,17.93,17.95,17.86,17.88,2840344.0,17.93,17.95,17.86,17.88,2840344.0
2023-07-07 09:30:00,17.95,18.2,17.93,18.18,2162945.0,17.95,18.2,17.93,18.18,2162945.0
2023-07-07 10:00:00,18.19,18.26,18.16,18.23,1393144.0,18.19,18.26,18.16,18.23,1393144.0
2023-07-07 10:30:00,18.22,18.28,18.16,18.28,1943442.0,18.22,18.28,18.16,18.28,1943442.0
2023-07-07 11:00:00,18.27,18.38,18.27,18.35,1677528.0,18.27,18.38,18.27,18.35,1677528.0
2023-07-07 11:30:00,18.35,18.41,18.33,18.38,1333509.0,18.35,18.41,18.33,18.38,1333509.0
2023-07-07 12:00:00,18.39,18.42,18.36,18.39,1123993.0,18.39,18.42,18.36,18.39,1123993.0
2023-07-07 12:30:00,18.4,18.49,18.39,18.48,1234576.0,18.4,18.49,18.39,18.48,1234576.0
2023-07-07 13:00:00,18.48,18.55,18.48,18.53,1073089.0,18.48,18.55,18.48,18.53,1073089.0
2023-07-07 13:30:00,18.52,18.53,18.43,18.45,1031597.0,18.52,18.53,18.43,18.45,1031597.0
2023-07-07 14:00:00,18.46,18.5,18.45,18.5,608199.0,18.46,18.5,18.45,18.5,608199.0
2023-07-07 14:30:00,18.49,18.5,18.41,18.43,716692.0,18.49,18.5,18.41,18.43,716692.0
2023-07-07 15:00:00,18.42,18.44,18.36,18.37,938302.0,18.42,18.44,18.36,18.37,938302.0
2023-07-07 15:30:00,18.38,18.42,18.31,18.35,2815435.0,18.38,18.42,18.31,18.35,2815435.0
2023-07-10 09:30:00,18.36,18.56,18.29,18.53,2122458.0,18.36,18.56,18.29,18.53,2122458.0
2023-07-10 10:00:00,18.53,18.67,18.5,18.64,1345950.0,18.53,18.67,18.5,18.64,1345950.0
2023-07-10 10:30:00,18.63,18.66,18.53,18.57,1545166.0,18.63,18.66,18.53,18.57,1545166.0
2023-07-10 11:00:00,18.57,18.69,18.54,18.66,1532282.0,18.57,18.69,18.54,18.66,1532282.0
2023-07-10 11:30:00,18.66,18.72,18.64,18.68,1682409.0,18.66,18.72,18.64,18.68,1682409.0
2023-07-10 12:00:00,18.68,18.68,18.57,18.62,707695.0,18.68,18.68,18.57,18.62,707695.0
2023-07-10 12:30:00,18.62,18.65,18.56,18.6,914809.0,18.62,18.65,18.56,18.6,914809.0
2023-07-10 13:00:00,18.6,18.65,18.58,18.64,757248.0,18.6,18.65,18.58,18.64,757248.0
2023-07-10 13:30:00,18.64,18.7,18.63,18.68,936812.0,18.64,18.7,18.63,18.68,936812.0
2023-07-10 14:00:00,18.68,18.72,18.64,18.72,784734.0,18.68,18.72,18.64,18.72,784734.0
2023-07-10 14:30:00,18.72,18.72,18.61,18.61,1260836.0,18.72,18.72,18.61,18.61,1260836.0
2023-07-10 15:00:00,18.62,18.62,18.5,18.55,2264329.0,18.62,18.62,18.5,18.55,2264329.0
2023-07-10 15:30:00,18.55,18.6,18.51,18.57,3251411.0,18.55,18.6,18.51,18.57,3251411.0
2023-07-11 09:30:00,18.64,18.67,18.44,18.59,2217696.0,18.64,18.67,18.44,18.59,2217696.0
2023-07-11 10:00:00,18.59,18.69,18.54,18.62,1911799.0,18.59,18.69,18.54,18.62,1911799.0
2023-07-11 10:30:00,18.61,18.65,18.55,18.58,1958436.0,18.61,18.65,18.55,18.58,1958436.0
2023-07-11 11:00:00,18.59,18.71,18.55,18.7,1853957.0,18.59,18.71,18.55,18.7,1853957.0
2023-07-11 11:30:00,18.7,18.75,18.66,18.72,2013862.0,18.7,18.75,18.66,18.72,2013862.0
2023-07-11 12:00:00,18.71,18.75,18.65,18.69,1832649.0,18.71,18.75,18.65,18.69,1832649.0
2023-07-11 12:30:00,18.69,18.78,18.67,18.71,1424609.0,18.69,18.78,18.67,18.71,1424609.0
2023-07-11 13:00:00,18.7,18.75,18.68,18.71,996044.0,18.7,18.75,18.68,18.71,996044.0
2023-07-11 13:30:00,18.72,18.78,18.7,18.77,867416.0,18.72,18.78,18.7,18.77,867416.0
2023-07-11 14:00:00,18.76,18.79,18.73,18.79,599820.0,18.76,18.79,18.73,18.79,599820.0
2023-07-11 14:30:00,18.79,18.8,18.74,18.8,836918.0,18.79,18.8,18.74,18.8,836918.0
2023-07-11 15:00:00,18.8,18.87,18.78,18.84,1012621.0,18.8,18.87,18.78,18.84,1012621.0
2023-07-11 15:30:00,18.83,18.84,18.77,18.8,3277991.0,18.83,18.84,18.77,18.8,3277991.0
2023-07-12 09:30:00,18.93,19.07,18.65,18.71,3396677.0,18.93,19.07,18.65,18.71,3396677.0
2023-07-12 10:00:00,18.71,18.83,18.66,18.73,1428055.0,18.71,18.83,18.66,18.73,1428055.0
2023-07-12 10:30:00,18.73,18.78,18.68,18.77,1265601.0,18.73,18.78,18.68,18.77,1265601.0
2023-07-12 11:00:00,18.77,18.83,18.75,18.77,1421983.0,18.77,18.83,18.75,18.77,1421983.0
2023-07-12 11:30:00,18.77,18.8,18.64,18.67,1624538.0,18.77,18.8,18.64,18.67,1624538.0
2023-07-12 12:00:00,18.66,18.68,18.56,18.57,1238052.0,18.66,18.68,18.56,18.57,1238052.0
2023-07-12 12:30:00,18.57,18.58,18.49,18.56,1688950.0,18.57,18.58,18.49,18.56,1688950.0
2023-07-12 13:00:00,18.55,18.6,18.53,18.58,749794.0,18.55,18.6,18.53,18.58,749794.0
2023-07-12 13:30:00,18.58,18.61,18.56,18.57,526619.0,18.58,18.61,18.56,18.57,526619.0
2023-07-12 14:00:00,18.57,18.63,18.56,18.58,584476.0,18.57,18.63,18.56,18.58,584476.0
2023-07-12 14:30:00,18.59,18.6,18.53,18.6,1028543.0,18.59,18.6,18.53,18.6,1028543.0
2023-07-12 15:00:00,18.6,18.64,18.57,18.61,1721346.0,18.6,18.64,18.57,18.61,1721346.0
2023-07-12 15:30:00,18.62,18.63,18.51,18.57,4001912.0,18.62,18.63,18.51,18.57,4001912.0
2023-07-13 09:30:00,19.05,19.08,18.54,18.66,4670671.0,19.05,19.08,18.54,18.66,4670671.0
2023-07-13 10:00:00,18.66,18.67,18.24,18.45,3413641.0,18.66,18.67,18.24,18.45,3413641.0
2023-07-13 10:30:00,18.44,18.59,18.4,18.47,2704860.0,18.44,18.59,18.4,18.47,2704860.0
2023-07-13 11:00:00,18.48,18.49,18.35,18.41,1758674.0,18.48,18.49,18.35,18.41,1758674.0
2023-07-13 11:30:00,18.41,18.5,18.37,18.43,1664492.0,18.41,18.5,18.37,18.43,1664492.0
2023-07-13 12:00:00,18.43,18.51,18.39,18.51,1078860.0,18.43,18.51,18.39,18.51,1078860.0
2023-07-13 12:30:00,18.51,18.55,18.49,18.52,975658.0,18.51,18.55,18.49,18.52,975658.0
2023-07-13 13:00:00,18.52,18.53,18.44,18.5,969631.0,18.52,18.53,18.44,18.5,969631.0
2023-07-13 13:30:00,18.5,18.64,18.49,18.61,1127417.0,18.5,18.64,18.49,18.61,1127417.0
2023-07-13 14:00:00,18.61,18.7,18.6,18.61,1243191.0,18.61,18.7,18.6,18.61,1243191.0
2023-07-13 14:30:00,18.61,18.62,18.52,18.53,873956.0,18.61,18.62,18.52,18.53,873956.0
2023-07-13 15:00:00,18.53,18.55,18.38,18.41,1395053.0,18.53,18.55,18.38,18.41,1395053.0
2023-07-13 15:30:00,18.41,18.47,18.4,18.45,3650892.0,18.41,18.47,18.4,18.45,3650892.0
2023-07-14 09:30:00,18.42,18.56,18.38,18.48,2085997.0,18.42,18.56,18.38,18.48,2085997.0
2023-07-14 10:00:00,18.48,18.48,18.26,18.3,1551454.0,18.48,18.48,18.26,18.3,1551454.0
2023-07-14 10:30:00,18.3,18.33,18.2,18.23,1379117.0,18.3,18.33,18.2,18.23,1379117.0
2023-07-14 11:00:00,18.23,18.23,17.98,18.12,3547448.0,18.23,18.23,17.98,18.12,3547448.0
2023-07-14 11:30:00,18.12,18.22,18.1,18.2,1705715.0,18.12,18.22,18.1,18.2,1705715.0
2023-07-14 12:00:00,18.2,18.26,18.17,18.25,997851.0,18.2,18.26,18.17,18.25,997851.0
2023-07-14 12:30:00,18.26,18.26,18.14,18.18,837294.0,18.26,18.26,18.14,18.18,837294.0
2023-07-14 13:00:00,18.18,18.18,18.11,18.14,889605.0,18.18,18.18,18.11,18.14,889605.0
2023-07-14 13:30:00,18.15,18.16,18.09,18.12,1021959.0,18.15,18.16,18.09,18.12,1021959.0
2023-07-14 14:00:00,18.12,18.17,18.08,18.09,711774.0,18.12,18.17,18.08,18.09,711774.0
2023-07-14 14:30:00,18.08,18.11,18.04,18.05,812092.0,18.08,18.11,18.04,18.05,812092.0
2023-07-14 15:00:00,18.05,18.1,17.96,18.1,1925501.0,18.05,18.1,17.96,18.1,1925501.0
2023-07-14 15:30:00,18.1,18.16,18.06,18.14,3158264.0,18.1,18.16,18.06,18.14,3158264.0
2023-07-17 09:30:00,18.04,18.38,18.0,18.3,1891240.0,18.04,18.38,18.0,18.3,1891240.0
2023-07-17 10:00:00,18.3,18.35,18.21,18.29,796235.0,18.3,18.35,18.21,18.29,796235.0
2023-07-17 10:30:00,18.28,18.36,18.23,18.25,1616587.0,18.28,18.36,18.23,18.25,1616587.0
2023-07-17 11:00:00,18.26,18.29,18.14,18.16,1377119.0,18.26,18.29,18.14,18.16,1377119.0
2023-07-17 11:30:00,18.16,18.26,18.14,18.26,954331.0,18.16,18.26,18.14,18.26,954331.0
2023-07-17 12:00:00,18.26,18.29,18.22,18.24,828797.0,18.26,18.29,18.22,18.24,828797.0
2023-07-17 12:30:00,18.24,18.25,18.19,18.22,500817.0,18.24,18.25,18.19,18.22,500817.0
2023-07-17 13:00:00,18.22,18.25,18.16,18.23,680541.0,18.22,18.25,18.16,18.23,680541.0
2023-07-17 13:30:00,18.23,18.27,18.22,18.23,728498.0,18.23,18.27,18.22,18.23,728498.0
2023-07-17 14:00:00,18.23,18.26,18.22,18.24,519955.0,18.23,18.26,18.22,18.24,519955.0
2023-07-17 14:30:00,18.24,18.25,18.21,18.25,402432.0,18.24,18.25,18.21,18.25,402432.0
2023-07-17 15:00:00,18.25,18.27,18.18,18.21,778708.0,18.25,18.27,18.18,18.21,778708.0
2023-07-17 15:30:00,18.21,18.22,18.15,18.18,1981383.0,18.21,18.22,18.15,18.18,1981383.0
2023-07-18 09:30:00,18.2,18.49,18.2,18.46,1757121.0,18.2,18.49,18.2,18.46,1757121.0
2023-07-18 10:00:00,18.46,18.65,18.42,18.6,1536258.0,18.46,18.65,18.42,18.6,1536258.0
2023-07-18 10:30:00,18.59,18.59,18.47,18.53,1372805.0,18.59,18.59,18.47,18.53,1372805.0
2023-07-18 11:00:00,18.53,18.55,18.44,18.47,971340.0,18.53,18.55,18.44,18.47,971340.0
2023-07-18 11:30:00,18.46,18.48,18.41,18.45,693173.0,18.46,18.48,18.41,18.45,693173.0
2023-07-18 12:00:00,18.45,18.56,18.44,18.55,969442.0,18.45,18.56,18.44,18.55,969442.0
2023-07-18 12:30:00,18.55,18.55,18.46,18.48,799089.0,18.55,18.55,18.46,18.48,799089.0
2023-07-18 13:00:00,18.47,18.59,18.47,18.57,498884.0,18.47,18.59,18.47,18.57,498884.0
2023-07-18 13:30:00,18.57,18.59,18.54,18.59,444672.0,18.57,18.59,18.54,18.59,444672.0
2023-07-18 14:00:00,18.59,18.61,18.54,18.61,532555.0,18.59,18.61,18.54,18.61,532555.0
2023-07-18 14:30:00,18.6,18.65,18.57,18.64,697673.0,18.6,18.65,18.57,18.64,697673.0
2023-07-18 15:00:00,18.64,18.72,18.62,18.71,1559347.0,18.64,18.72,18.62,18.71,1559347.0
2023-07-18 15:30:00,18.71,18.72,18.63,18.7,2254870.0,18.71,18.72,18.63,18.7,2254870.0
2023-07-19 09:30:00,18.7,18.8,18.5,18.61,2513711.0,18.7,18.8,18.5,18.61,2513711.0
2023-07-19 10:00:00,18.61,18.69,18.55,18.64,1384246.0,18.61,18.69,18.55,18.64,1384246.0
2023-07-19 10:30:00,18.64,18.7,18.54,18.58,1399493.0,18.64,18.7,18.54,18.58,1399493.0
2023-07-19 11:00:00,18.58,18.63,18.51,18.54,1055327.0,18.58,18.63,18.51,18.54,1055327.0
2023-07-19 11:30:00,18.53,18.55,18.44,18.46,1388727.0,18.53,18.55,18.44,18.46,1388727.0
2023-07-19 12:00:00,18.46,18.54,18.44,18.48,1382444.0,18.46,18.54,18.44,18.48,1382444.0
2023-07-19 12:30:00,18.48,18.54,18.44,18.53,860062.0,18.48,18.54,18.44,18.53,860062.0
2023-07-19 13:00:00,18.53,18.53,18.46,18.52,584351.0,18.53,18.53,18.46,18.52,584351.0
2023-07-19 13:30:00,18.52,18.53,18.47,18.5,654074.0,18.52,18.53,18.47,18.5,654074.0
2023-07-19 14:00:00,18.5,18.51,18.45,18.5,812391.0,18.5,18.51,18.45,18.5,812391.0
2023-07-19 14:30:00,18.49,18.54,18.48,18.53,991305.0,18.49,18.54,18.48,18.53,991305.0
2023-07-19 15:00:00,18.53,18.6,18.52,18.57,1171241.0,18.53,18.6,18.52,18.57,1171241.0
2023-07-19 15:30:00,18.57,18.63,18.53,18.62,3153148.0,18.57,18.63,18.53,18.62,3153148.0
2023-07-20 09:30:00,18.14,18.17,17.28,17.9,10491809.0,18.14,18.17,17.28,17.9,10491809.0
2023-07-20 10:00:00,17.89,17.9,17.42,17.47,5026262.0,17.89,17.9,17.42,17.47,5026262.0
2023-07-20 10:30:00,17.46,17.61,17.34,17.54,4659929.0,17.46,17.61,17.34,17.54,4659929.0
2023-07-20 11:00:00,17.54,17.71,17.51,17.67,3497907.0,17.54,17.71,17.51,17.67,3497907.0
2023-07-20 11:30:00,17.66,17.69,17.55,17.59,2162240.0,17.66,17.69,17.55,17.59,2162240.0
2023-07-20 12:00:00,17.59,17.65,17.55,17.55,2315357.0,17.59,17.65,17.55,17.55,2315357.0
2023-07-20 12:30:00,17.56,17.57,17.41,17.46,2855495.0,17.56,17.57,17.41,17.46,2855495.0
2023-07-20 13:00:00,17.46,17.6,17.44,17.57,2277514.0,17.46,17.6,17.44,17.57,2277514.0
2023-07-20 13:30:00,17.57,17.57,17.48,17.5,1164501.0,17.57,17.57,17.48,17.5,1164501.0
2023-07-20 14:00:00,17.5,17.57,17.49,17.51,895212.0,17.5,17.57,17.49,17.51,895212.0
2023-07-20 14:30:00,17.51,17.54,17.43,17.44,1827295.0,17.51,17.54,17.43,17.44,1827295.0
2023-07-20 15:00:00,17.44,17.48,17.38,17.46,2626906.0,17.44,17.48,17.38,17.46,2626906.0
2023-07-20 15:30:00,17.46,17.53,17.41,17.46,5874944.0,17.46,17.53,17.41,17.46,5874944.0
2023-07-21 09:30:00,17.5,17.67,17.11,17.12,5282631.0,17.5,17.67,17.11,17.12,5282631.0
2023-07-21 10:00:00,17.13,17.28,17.1,17.13,3384319.0,17.13,17.28,17.1,17.13,3384319.0
2023-07-21 10:30:00,17.13,17.43,17.11,17.39,3246875.0,17.13,17.43,17.11,17.39,3246875.0
2023-07-21 11:00:00,17.39,17.46,17.36,17.46,1570127.0,17.39,17.46,17.36,17.46,1570127.0
2023-07-21 11:30:00,17.46,17.58,17.45,17.52,1801298.0,17.46,17.58,17.45,17.52,1801298.0
2023-07-21 12:00:00,17.52,17.58,17.47,17.52,1407989.0,17.52,17.58,17.47,17.52,1407989.0
2023-07-21 12:30:00,17.52,17.55,17.47,17.48,796612.0,17.52,17.55,17.47,17.48,796612.0
2023-07-21 13:00:00,17.48,17.49,17.41,17.46,966251.0,17.48,17.49,17.41,17.46,966251.0
2023-07-21 13:30:00,17.46,17.5,17.44,17.49,739679.0,17.46,17.5,17.44,17.49,739679.0
2023-07-21 14:00:00,17.48,17.5,17.32,17.32,888295.0,17.48,17.5,17.32,17.32,888295.0
2023-07-21 14:30:00,17.33,17.43,17.32,17.41,955043.0,17.33,17.43,17.32,17.41,955043.0
2023-07-21 15:00:00,17.42,17.44,17.35,17.39,1146090.0,17.42,17.44,17.35,17.39,1146090.0
2023-07-21 15:30:00,17.4,17.44,17.39,17.43,3341203.0,17.4,17.44,17.39,17.43,3341203.0
2023-07-24 09:30:00,17.29,17.32,16.88,16.9,4471536.0,17.29,17.32,16.88,16.9,4471536.0
2023-07-24 10:00:00,16.9,17.06,16.87,17.04,2531858.0,16.9,17.06,16.87,17.04,2531858.0
2023-07-24 10:30:00,17.04,17.1,16.97,17.07,2565134.0,17.04,17.1,16.97,17.07,2565134.0
2023-07-24 11:00:00,17.07,17.09,16.95,17.05,1989535.0,17.07,17.09,16.95,17.05,1989535.0
2023-07-24 11:30:00,17.04,17.09,16.99,17.04,1342446.0,17.04,17.09,16.99,17.04,1342446.0
2023-07-24 12:00:00,17.03,17.05,16.97,17.0,1202723.0,17.03,17.05,16.97,17.0,1202723.0
2023-07-24 12:30:00,17.0,17.02,16.98,17.0,964814.0,17.0,17.02,16.98,17.0,964814.0
2023-07-24 13:00:00,16.99,17.01,16.93,16.96,1677894.0,16.99,17.01,16.93,16.96,1677894.0
2023-07-24 13:30:00,16.96,16.96,16.89,16.91,1633817.0,16.96,16.96,16.89,16.91,1633817.0
2023-07-24 14:00:00,16.91,16.94,16.9,16.92,1193699.0,16.91,16.94,16.9,16.92,1193699.0
2023-07-24 14:30:00,16.91,16.93,16.87,16.91,1203296.0,16.91,16.93,16.87,16.91,1203296.0
2023-07-24 15:00:00,16.91,16.94,16.87,16.88,1405399.0,16.91,16.94,16.87,16.88,1405399.0
2023-07-24 15:30:00,16.88,16.91,16.86,16.89,3231775.0,16.88,16.91,16.86,16.89,3231775.0
2023-07-25 09:30:00,16.57,16.63,16.19,16.34,7571580.0,16.57,16.63,16.19,16.34,7571580.0
2023-07-25 10:00:00,16.34,16.45,16.3,16.42,2683707.0,16.34,16.45,16.3,16.42,2683707.0
2023-07-25 10:30:00,16.43,16.56,16.41,16.54,2629522.0,16.43,16.56,16.41,16.54,2629522.0
2023-07-25 11:00:00,16.53,16.65,16.48,16.64,2609967.0,16.53,16.65,16.48,16.64,2609967.0
2023-07-25 11:30:00,16.64,16.67,16.47,16.53,3354537.0,16.64,16.67,16.47,16.53,3354537.0
2023-07-25 12:00:00,16.52,16.68,16.49,16.66,2196121.0,16.52,16.68,16.49,16.66,2196121.0
2023-07-25 12:30:00,16.66,16.83,16.65,16.69,2333663.0,16.66,16.83,16.65,16.69,2333663.0
2023-07-25 13:00:00,16.7,16.73,16.64,16.66,1334314.0,16.7,16.73,16.64,16.66,1334314.0
2023-07-25 13:30:00,16.67,16.76,16.66,16.69,1371782.0,16.67,16.76,16.66,16.69,1371782.0
2023-07-25 14:00:00,16.68,16.71,16.62,16.66,1292983.0,16.68,16.71,16.62,16.66,1292983.0
2023-07-25 14:30:00,16.67,16.72,16.6,16.61,1621012.0,16.67,16.72,16.6,16.61,1621012.0
2023-07-25 15:00:00,16.61,16.69,16.57,16.68,1965407.0,16.61,16.69,16.57,16.68,1965407.0
2023-07-25 15:30:00,16.68,16.7,16.62,16.64,3012789.0,16.68,16.7,16.62,16.64,3012789.0
2023-07-26 09:30:00,16.71,16.9,16.69,16.7,1998639.0,16.71,16.9,16.69,16.7,1998639.0
2023-07-26 10:00:00,16.7,16.75,16.64,16.72,1413468.0,16.7,16.75,16.64,16.72,1413468.0
2023-07-26 10:30:00,16.71,16.76,16.53,16.54,2328375.0,16.71,16.76,16.53,16.54,2328375.0
2023-07-26 11:00:00,16.54,16.6,16.51,16.56,1272941.0,16.54,16.6,16.51,16.56,1272941.0
2023-07-26 11:30:00,16.57,16.6,16.54,16.59,1294342.0,16.57,16.6,16.54,16.59,1294342.0
2023-07-26 12:00:00,16.59,16.65,16.57,16.62,1259766.0,16.59,16.65,16.57,16.62,1259766.0
2023-07-26 12:30:00,16.62,16.64,16.59,16.64,1159749.0,16.62,16.64,16.59,16.64,1159749.0
2023-07-26 13:00:00,16.64,16.68,16.62,16.66,782424.0,16.64,16.68,16.62,16.66,782424.0
2023-07-26 13:30:00,16.66,16.71,16.64,16.68,937938.0,16.66,16.71,16.64,16.68,937938.0
2023-07-26 14:00:00,16.68,16.75,16.66,16.75,970263.0,16.68,16.75,16.66,16.75,970263.0
2023-07-26 14:30:00,16.75,16.82,16.71,16.73,1282003.0,16.75,16.82,16.71,16.73,1282003.0
2023-07-26 15:00:00,16.73,16.76,16.7,16.76,1907497.0,16.73,16.76,16.7,16.76,1907497.0
2023-07-26 15:30:00,16.75,16.76,16.69,16.76,2768744.0,16.75,16.76,16.69,16.76,2768744.0
2023-07-27 09:30:00,16.51,16.69,16.34,16.55,3358255.0,16.51,16.69,16.34,16.55,3358255.0
2023-07-27 10:00:00,16.55,16.56,16.34,16.38,2692415.0,16.55,16.56,16.34,16.38,2692415.0
2023-07-27 10:30:00,16.38,16.51,16.36,16.47,1997071.0,16.38,16.51,16.36,16.47,1997071.0
2023-07-27 11:00:00,16.46,16.52,16.39,16.5,1425926.0,16.46,16.52,16.39,16.5,1425926.0
2023-07-27 11:30:00,16.51,16.6,16.49,16.59,1211709.0,16.51,16.6,16.49,16.59,1211709.0
2023-07-27 12:00:00,16.58,16.67,16.58,16.64,1043537.0,16.58,16.67,16.58,16.64,1043537.0
2023-07-27 12:30:00,16.65,16.69,16.63,16.66,811644.0,16.65,16.69,16.63,16.66,811644.0
2023-07-27 13:00:00,16.66,16.69,16.56,16.58,1145382.0,16.66,16.69,16.56,16.58,1145382.0
2023-07-27 13:30:00,16.58,16.66,16.58,16.64,848811.0,16.58,16.66,16.58,16.64,848811.0
2023-07-27 14:00:00,16.64,16.65,16.58,16.6,889587.0,16.64,16.65,16.58,16.6,889587.0
2023-07-27 14:30:00,16.6,16.62,16.52,16.54,808443.0,16.6,16.62,16.52,16.54,808443.0
2023-07-27 15:00:00,16.53,16.59,16.49,16.53,1052125.0,16.53,16.59,16.49,16.53,1052125.0
2023-07-27 15:30:00,16.53,16.57,16.43,16.56,2907133.0,16.53,16.57,16.43,16.56,2907133.0
2023-07-28 09:30:00,16.79,16.86,16.65,16.73,1977942.0,16.79,16.86,16.65,16.73,1977942.0
2023-07-28 10:00:00,16.73,16.82,16.7,16.71,1189250.0,16.73,16.82,16.7,16.71,1189250.0
2023-07-28 10:30:00,16.71,16.77,16.66,16.71,1521686.0,16.71,16.77,16.66,16.71,1521686.0
2023-07-28 11:00:00,16.71,16.72,16.64,16.71,1170289.0,16.71,16.72,16.64,16.71,1170289.0
2023-07-28 11:30:00,16.71,16.73,16.66,16.71,1370614.0,16.71,16.73,16.66,16.71,1370614.0
2023-07-28 12:00:00,16.71,16.71,16.64,16.69,1353551.0,16.71,16.71,16.64,16.69,1353551.0
2023-07-28 12:30:00,16.69,16.73,16.68,16.71,1075631.0,16.69,16.73,16.68,16.71,1075631.0
2023-07-28 13:00:00,16.7,16.71,16.63,16.64,865861.0,16.7,16.71,16.63,16.64,865861.0
2023-07-28 13:30:00,16.64,16.66,16.59,16.64,1756654.0,16.64,16.66,16.59,16.64,1756654.0
2023-07-28 14:00:00,16.64,16.71,16.64,16.71,841982.0,16.64,16.71,16.64,16.71,841982.0
2023-07-28 14:30:00,16.7,16.75,16.68,16.75,801757.0,16.7,16.75,16.68,16.75,801757.0
2023-07-28 15:00:00,16.75,16.78,16.73,16.76,935047.0,16.75,16.78,16.73,16.76,935047.0
2023-07-28 15:30:00,16.76,16.8,16.73,16.78,1754439.0,16.76,16.8,16.73,16.78,1754439.0
2023-07-31 09:30:00,16.84,16.87,16.74,16.82,1837866.0,16.84,16.87,16.74,16.82,1837866.0
2023-07-31 10:00:00,16.82,16.83,16.7,16.73,1281541.0,16.82,16.83,16.7,16.73,1281541.0
2023-07-31 10:30:00,16.73,16.81,16.67,16.69,1707767.0,16.73,16.81,16.67,16.69,1707767.0
2023-07-31 11:00:00,16.69,16.72,16.66,16.68,1083819.0,16.69,16.72,16.66,16.68,1083819.0
2023-07-31 11:30:00,16.67,16.68,16.61,16.62,1361752.0,16.67,16.68,16.61,16.62,1361752.0
2023-07-31 12:00:00,16.62,16.65,16.59,16.62,1101966.0,16.62,16.65,16.59,16.62,1101966.0
2023-07-31 12:30:00,16.62,16.64,16.6,16.63,790718.0,16.62,16.64,16.6,16.63,790718.0
2023-07-31 13:00:00,16.63,16.65,16.59,16.62,1853470.0,16.63,16.65,16.59,16.62,1853470.0
2023-07-31 13:30:00,16.62,16.67,16.61,16.66,797144.0,16.62,16.67,16.61,16.66,797144.0
2023-07-31 14:00:00,16.66,16.71,16.65,16.71,751993.0,16.66,16.71,16.65,16.71,751993.0
2023-07-31 14:30:00,16.71,16.73,16.64,16.66,1026013.0,16.71,16.73,16.64,16.66,1026013.0
2023-07-31 15:00:00,16.65,16.69,16.63,16.66,1128118.0,16.65,16.69,16.63,16.66,1128118.0
2023-07-31 15:30:00,16.66,16.74,16.61,16.74,3656717.0,16.66,16.74,16.61,16.74,3656717.0
2023-08-01 09:30:00,16.53,16.54,16.28,16.32,3139016.0,16.53,16.54,16.28,16.32,3139016.0
2023-08-01 10:00:00,16.33,16.33,16.11,16.12,2102691.0,16.33,16.33,16.11,16.12,2102691.0
2023-08-01 10:30:00,16.12,16.16,15.99,16.0,3672508.0,16.12,16.16,15.99,16.0,3672508.0
2023-08-01 11:00:00,16.01,16.13,15.94,16.13,4015307.0,16.01,16.13,15.94,16.13,4015307.0
2023-08-01 11:30:00,16.13,16.19,16.12,16.14,3891234.0,16.13,16.19,16.12,16.14,3891234.0
2023-08-01 12:00:00,16.13,16.16,16.08,16.13,2612219.0,16.13,16.16,16.08,16.13,2612219.0
2023-08-01 12:30:00,16.13,16.18,16.11,16.17,916425.0,16.13,16.18,16.11,16.17,916425.0
2023-08-01 13:00:00,16.17,16.21,16.16,16.2,1211808.0,16.17,16.21,16.16,16.2,1211808.0
2023-08-01 13:30:00,16.2,16.23,16.15,16.15,1108894.0,16.2,16.23,16.15,16.15,1108894.0
2023-08-01 14:00:00,16.16,16.21,16.13,16.15,1116973.0,16.16,16.21,16.13,16.15,1116973.0
2023-08-01 14:30:00,16.15,16.2,16.14,16.18,883000.0,16.15,16.2,16.14,16.18,883000.0
2023-08-01 15:00:00,16.18,16.23,16.17,16.21,1221800.0,16.18,16.23,16.17,16.21,1221800.0
2023-08-01 15:30:00,16.2,16.26,16.2,16.23,2759843.0,16.2,16.26,16.2,16.23,2759843.0
2023-08-02 09:30:00,16.0,16.05,15.85,15.85,2426222.0,16.0,16.05,15.85,15.85,2426222.0
2023-08-02 10:00:00,15.85,15.92,15.77,15.87,3559332.0,15.85,15.92,15.77,15.87,3559332.0
2023-08-02 10:30:00,15.87,15.96,15.8,15.9,3207865.0,15.87,15.96,15.8,15.9,3207865.0
2023-08-02 11:00:00,15.9,15.91,15.84,15.88,2144817.0,15.9,15.91,15.84,15.88,2144817.0
2023-08-02 11:30:00,15.88,15.93,15.84,15.9,2931677.0,15.88,15.93,15.84,15.9,2931677.0
2023-08-02 12:00:00,15.9,15.96,15.88,15.93,2190256.0,15.9,15.96,15.88,15.93,2190256.0
2023-08-02 12:30:00,15.93,15.99,15.91,15.94,2393797.0,15.93,15.99,15.91,15.94,2393797.0
2023-08-02 13:00:00,15.94,16.03,15.92,16.02,1485591.0,15.94,16.03,15.92,16.02,1485591.0
2023-08-02 13:30:00,16.02,16.08,16.0,16.07,1085678.0,16.02,16.08,16.0,16.07,1085678.0
2023-08-02 14:00:00,16.07,16.11,16.04,16.1,894245.0,16.07,16.11,16.04,16.1,894245.0
2023-08-02 14:30:00,16.09,16.11,16.04,16.05,1113857.0,16.09,16.11,16.04,16.05,1113857.0
2023-08-02 15:00:00,16.05,16.07,16.01,16.02,842449.0,16.05,16.07,16.01,16.02,842449.0
2023-08-02 15:30:00,16.02,16.04,15.94,15.95,2758956.0,16.02,16.04,15.94,15.95,2758956.0
2023-08-03 09:30:00,15.75,15.96,15.7,15.88,2860388.0,15.75,15.96,15.7,15.88,2860388.0
2023-08-03 10:00:00,15.87,15.94,15.75,15.81,2152083.0,15.87,15.94,15.75,15.81,2152083.0
2023-08-03 10:30:00,15.81,15.85,15.73,15.8,3889533.0,15.81,15.85,15.73,15.8,3889533.0
2023-08-03 11:00:00,15.81,15.89,15.79,15.86,2457943.0,15.81,15.89,15.79,15.86,2457943.0
2023-08-03 11:30:00,15.86,15.87,15.79,15.85,3343451.0,15.86,15.87,15.79,15.85,3343451.0
2023-08-03 12:00:00,15.85,15.87,15.76,15.78,3807565.0,15.85,15.87,15.76,15.78,3807565.0
2023-08-03 12:30:00,15.78,15.86,15.76,15.84,3011840.0,15.78,15.86,15.76,15.84,3011840.0
2023-08-03 13:00:00,15.84,15.86,15.8,15.82,1902743.0,15.84,15.86,15.8,15.82,1902743.0
2023-08-03 13:30:00,15.82,15.84,15.78,15.81,1713218.0,15.82,15.84,15.78,15.81,1713218.0
2023-08-03 14:00:00,15.81,15.82,15.77,15.81,2802342.0,15.81,15.82,15.77,15.81,2802342.0
2023-08-03 14:30:00,15.81,15.87,15.8,15.85,2143405.0,15.81,15.87,15.8,15.85,2143405.0
2023-08-03 15:00:00,15.85,15.9,15.82,15.89,1801894.0,15.85,15.9,15.82,15.89,1801894.0
2023-08-03 15:30:00,15.88,16.02,15.88,15.99,5722743.0,15.88,16.02,15.88,15.99,5722743.0
2023-08-04 09:30:00,16.1,16.19,15.86,15.89,1901929.0,16.1,16.19,15.86,15.89,1901929.0
2023-08-04 10:00:00,15.89,16.01,15.88,15.99,1796038.0,15.89,16.01,15.88,15.99,1796038.0
2023-08-04 10:30:00,15.99,16.05,15.94,16.01,2049314.0,15.99,16.05,15.94,16.01,2049314.0
2023-08-04 11:00:00,16.02,16.06,15.95,16.04,2785012.0,16.02,16.06,15.95,16.04,2785012.0
2023-08-04 11:30:00,16.05,16.05,15.9,15.91,1890541.0,16.05,16.05,15.9,15.91,1890541.0
2023-08-04 12:00:00,15.91,15.96,15.89,15.95,1765070.0,15.91,15.96,15.89,15.95,1765070.0
2023-08-04 12:30:00,15.94,15.98,15.91,15.95,1471903.0,15.94,15.98,15.91,15.95,1471903.0
2023-08-04 13:00:00,15.95,15.97,15.9,15.92,1034738.0,15.95,15.97,15.9,15.92,1034738.0
2023-08-04 13:30:00,15.92,15.94,15.9,15.91,712024.0,15.92,15.94,15.9,15.91,712024.0
2023-08-04 14:00:00,15.91,15.91,15.83,15.84,1582635.0,15.91,15.91,15.83,15.84,1582635.0
2023-08-04 14:30:00,15.83,15.85,15.79,15.81,1340800.0,15.83,15.85,15.79,15.81,1340800.0
2023-08-04 15:00:00,15.81,15.83,15.78,15.82,1041542.0,15.81,15.83,15.78,15.82,1041542.0
2023-08-04 15:30:00,15.82,15.86,15.78,15.85,2429615.0,15.82,15.86,15.78,15.85,2429615.0
2023-08-07 09:30:00,15.73,16.0,15.69,15.97,2053732.0,15.73,16.0,15.69,15.97,2053732.0
2023-08-07 10:00:00,15.97,15.98,15.81,15.83,2004090.0,15.97,15.98,15.81,15.83,2004090.0
2023-08-07 10:30:00,15.84,15.91,15.79,15.88,2384881.0,15.84,15.91,15.79,15.88,2384881.0
2023-08-07 11:00:00,15.88,15.9,15.74,15.76,2520806.0,15.88,15.9,15.74,15.76,2520806.0
2023-08-07 11:30:00,15.76,15.86,15.73,15.86,2042229.0,15.76,15.86,15.73,15.86,2042229.0
2023-08-07 12:00:00,15.85,15.87,15.77,15.79,1475484.0,15.85,15.87,15.77,15.79,1475484.0
2023-08-07 12:30:00,15.79,15.85,15.77,15.85,880895.0,15.79,15.85,15.77,15.85,880895.0
2023-08-07 13:00:00,15.85,15.89,15.8,15.88,921986.0,15.85,15.89,15.8,15.88,921986.0
2023-08-07 13:30:00,15.89,15.95,15.87,15.92,1011481.0,15.89,15.95,15.87,15.92,1011481.0
2023-08-07 14:00:00,15.92,15.96,15.91,15.95,1168701.0,15.92,15.96,15.91,15.95,1168701.0
2023-08-07 14:30:00,15.95,15.97,15.94,15.95,544726.0,15.95,15.97,15.94,15.95,544726.0
2023-08-07 15:00:00,15.96,15.98,15.93,15.93,722051.0,15.96,15.98,15.93,15.93,722051.0
2023-08-07 15:30:00,15.94,16.01,15.93,15.99,2563505.0,15.94,16.01,15.93,15.99,2563505.0
2023-08-08 09:30:00,15.8,15.89,15.76,15.84,1059235.0,15.8,15.89,15.76,15.84,1059235.0
2023-08-08 10:00:00,15.84,15.9,15.78,15.88,2155796.0,15.84,15.9,15.78,15.88,2155796.0
2023-08-08 10:30:00,15.87,16.07,15.83,16.06,2595578.0,15.87,16.07,15.83,16.06,2595578.0
2023-08-08 11:00:00,16.05,16.1,15.99,16.01,3236794.0,16.05,16.1,15.99,16.01,3236794.0
2023-08-08 11:30:00,16.0,16.01,15.88,15.92,1973420.0,16.0,16.01,15.88,15.92,1973420.0
2023-08-08 12:00:00,15.92,15.96,15.84,15.89,2464933.0,15.92,15.96,15.84,15.89,2464933.0
2023-08-08 12:30:00,15.89,15.98,15.87,15.97,1063499.0,15.89,15.98,15.87,15.97,1063499.0
2023-08-08 13:00:00,15.97,16.01,15.95,16.0,947019.0,15.97,16.01,15.95,16.0,947019.0
2023-08-08 13:30:00,16.0,16.03,15.97,16.02,738537.0,16.0,16.03,15.97,16.02,738537.0
2023-08-08 14:00:00,16.03,16.07,16.02,16.05,1024264.0,16.03,16.07,16.02,16.05,1024264.0
2023-08-08 14:30:00,16.06,16.13,16.04,16.13,980368.0,16.06,16.13,16.04,16.13,980368.0
2023-08-08 15:00:00,16.13,16.21,16.12,16.2,1481763.0,16.13,16.21,16.12,16.2,1481763.0
2023-08-08 15:30:00,16.2,16.22,16.15,16.18,3092582.0,16.2,16.22,16.15,16.18,3092582.0
2023-08-09 09:30:00,16.18,16.24,16.02,16.08,1809927.0,16.18,16.24,16.02,16.08,1809927.0
2023-08-09 10:00:00,16.07,16.14,15.96,15.98,1945484.0,16.07,16.14,15.96,15.98,1945484.0
2023-08-09 10:30:00,15.98,16.09,15.97,15.98,1635173.0,15.98,16.09,15.97,15.98,1635173.0
2023-08-09 11:00:00,15.98,16.01,15.83,15.85,2063342.0,15.98,16.01,15.83,15.85,2063342.0
2023-08-09 11:30:00,15.84,15.87,15.71,15.76,1621917.0,15.84,15.87,15.71,15.76,1621917.0
2023-08-09 12:00:00,15.76,15.81,15.74,15.79,877766.0,15.76,15.81,15.74,15.79,877766.0
2023-08-09 12:30:00,15.78,15.83,15.78,15.81,616838.0,15.78,15.83,15.78,15.81,616838.0
2023-08-09 13:00:00,15.81,15.88,15.8,15.86,774834.0,15.81,15.88,15.8,15.86,774834.0
2023-08-09 13:30:00,15.85,15.88,15.84,15.87,552799.0,15.85,15.88,15.84,15.87,552799.0
2023-08-09 14:00:00,15.86,15.89,15.83,15.87,1134590.0,15.86,15.89,15.83,15.87,1134590.0
2023-08-09 14:30:00,15.87,15.9,15.86,15.89,1007770.0,15.87,15.9,15.86,15.89,1007770.0
2023-08-09 15:00:00,15.89,15.9,15.84,15.87,710724.0,15.89,15.9,15.84,15.87,710724.0
2023-08-09 15:30:00,15.87,15.89,15.76,15.77,2337782.0,15.87,15.89,15.76,15.77,2337782.0
2023-08-10 09:30:00,15.93,16.02,15.79,15.87,1366929.0,15.93,16.02,15.79,15.87,1366929.0
2023-08-10 10:00:00,15.87,15.93,15.84,15.84,1360822.0,15.87,15.93,15.84,15.84,1360822.0
2023-08-10 10:30:00,15.85,15.86,15.72,15.82,2292868.0,15.85,15.86,15.72,15.82,2292868.0
2023-08-10 11:00:00,15.82,15.83,15.75,15.78,1171441.0,15.82,15.83,15.75,15.78,1171441.0
2023-08-10 11:30:00,15.78,15.82,15.75,15.79,1375733.0,15.78,15.82,15.75,15.79,1375733.0
2023-08-10 12:00:00,15.78,15.81,15.7,15.73,1406759.0,15.78,15.81,15.7,15.73,1406759.0
2023-08-10 12:30:00,15.73,15.77,15.67,15.69,1414631.0,15.73,15.77,15.67,15.69,1414631.0
2023-08-10 13:00:00,15.69,15.74,15.66,15.72,1332469.0,15.69,15.74,15.66,15.72,1332469.0
2023-08-10 13:30:00,15.72,15.73,15.65,15.67,621142.0,15.72,15.73,15.65,15.67,621142.0
2023-08-10 14:00:00,15.66,15.79,15.66,15.77,1043437.0,15.66,15.79,15.66,15.77,1043437.0
2023-08-10 14:30:00,15.77,15.8,15.74,15.79,789560.0,15.77,15.8,15.74,15.79,789560.0
2023-08-10 15:00:00,15.79,15.8,15.74,15.76,911632.0,15.79,15.8,15.74,15.76,911632.0
2023-08-10 15:30:00,15.75,15.78,15.73,15.76,2115051.0,15.75,15.78,15.73,15.76,2115051.0
2023-08-11 09:30:00,15.66,15.75,15.56,15.58,1547603.0,15.66,15.75,15.56,15.58,1547603.0
2023-08-11 10:00:00,15.58,15.74,15.58,15.69,1109131.0,15.58,15.74,15.58,15.69,1109131.0
2023-08-11 10:30:00,15.69,15.72,15.62,15.64,1667574.0,15.69,15.72,15.62,15.64,1667574.0
2023-08-11 11:00:00,15.64,15.72,15.62,15.65,2139716.0,15.64,15.72,15.62,15.65,2139716.0
2023-08-11 11:30:00,15.65,15.65,15.58,15.64,1124726.0,15.65,15.65,15.58,15.64,1124726.0
2023-08-11 12:00:00,15.64,15.69,15.58,15.63,1495283.0,15.64,15.69,15.58,15.63,1495283.0
2023-08-11 12:30:00,15.63,15.64,15.58,15.61,867289.0,15.63,15.64,15.58,15.61,867289.0
2023-08-11 13:00:00,15.61,15.62,15.57,15.6,642705.0,15.61,15.62,15.57,15.6,642705.0
2023-08-11 13:30:00,15.6,15.62,15.58,15.62,565950.0,15.6,15.62,15.58,15.62,565950.0
2023-08-11 14:00:00,15.62,15.66,15.59,15.64,508874.0,15.62,15.66,15.59,15.64,508874.0
2023-08-11 14:30:00,15.63,15.67,15.61,15.65,475733.0,15.63,15.67,15.61,15.65,475733.0
2023-08-11 15:00:00,15.65,15.66,15.6,15.66,643304.0,15.65,15.66,15.6,15.66,643304.0
2023-08-11 15:30:00,15.66,15.69,15.62,15.65,1657244.0,15.66,15.69,15.62,15.65,1657244.0
2023-08-14 09:30:00,15.6,15.63,15.47,15.54,1594168.0,15.6,15.63,15.47,15.54,1594168.0
2023-08-14 10:00:00,15.53,15.56,15.46,15.52,1272813.0,15.53,15.56,15.46,15.52,1272813.0
2023-08-14 10:30:00,15.52,15.54,15.48,15.53,1627390.0,15.52,15.54,15.48,15.53,1627390.0
2023-08-14 11:00:00,15.53,15.61,15.51,15.61,1595480.0,15.53,15.61,15.51,15.61,1595480.0
2023-08-14 11:30:00,15.61,15.76,15.6,15.74,2811065.0,15.61,15.76,15.6,15.74,2811065.0
2023-08-14 12:00:00,15.74,15.79,15.7,15.74,1975118.0,15.74,15.79,15.7,15.74,1975118.0
2023-08-14 12:30:00,15.74,15.79,15.7,15.78,2390770.0,15.74,15.79,15.7,15.78,2390770.0
2023-08-14 13:00:00,15.79,15.79,15.73,15.76,1200892.0,15.79,15.79,15.73,15.76,1200892.0
2023-08-14 13:30:00,15.76,15.86,15.75,15.86,900632.0,15.76,15.86,15.75,15.86,900632.0
2023-08-14 14:00:00,15.86,15.88,15.82,15.86,1188439.0,15.86,15.88,15.82,15.86,1188439.0
2023-08-14 14:30:00,15.86,15.87,15.78,15.8,1403228.0,15.86,15.87,15.78,15.8,1403228.0
2023-08-14 15:00:00,15.79,15.83,15.76,15.81,1162178.0,15.79,15.83,15.76,15.81,1162178.0
2023-08-14 15:30:00,15.81,15.88,15.8,15.88,2639140.0,15.81,15.88,15.8,15.88,2639140.0
2023-08-15 09:30:00,15.71,15.78,15.6,15.66,1415384.0,15.71,15.78,15.6,15.66,1415384.0
2023-08-15 10:00:00,15.66,15.7,15.64,15.66,1321804.0,15.66,15.7,15.64,15.66,1321804.0
2023-08-15 10:30:00,15.66,15.7,15.6,15.62,1322155.0,15.66,15.7,15.6,15.62,1322155.0
2023-08-15 11:00:00,15.61,15.67,15.6,15.63,1125495.0,15.61,15.67,15.6,15.63,1125495.0
2023-08-15 11:30:00,15.62,15.64,15.57,15.62,2113168.0,15.62,15.64,15.57,15.62,2113168.0
2023-08-15 12:00:00,15.62,15.64,15.58,15.6,1232688.0,15.62,15.64,15.58,15.6,1232688.0
2023-08-15 12:30:00,15.6,15.62,15.56,15.58,791181.0,15.6,15.62,15.56,15.58,791181.0
2023-08-15 13:00:00,15.57,15.6,15.55,15.56,779991.0,15.57,15.6,15.55,15.56,779991.0
2023-08-15 13:30:00,15.56,15.57,15.53,15.56,795071.0,15.56,15.57,15.53,15.56,795071.0
2023-08-15 14:00:00,15.56,15.56,15.53,15.54,829508.0,15.56,15.56,15.53,15.54,829508.0
2023-08-15 14:30:00,15.55,15.62,15.53,15.6,1271754.0,15.55,15.62,15.53,15.6,1271754.0
2023-08-15 15:00:00,15.61,15.64,15.53,15.53,1630383.0,15.61,15.64,15.53,15.53,1630383.0
2023-08-15 15:30:00,15.54,15.56,15.51,15.54,2976442.0,15.54,15.56,15.51,15.54,2976442.0
2023-08-16 09:30:00,15.58,15.84,15.57,15.74,1746482.0,15.58,15.84,15.57,15.74,1746482.0
2023-08-16 10:00:00,15.73,15.74,15.57,15.61,842392.0,15.73,15.74,15.57,15.61,842392.0
2023-08-16 10:30:00,15.61,15.64,15.56,15.6,1521032.0,15.61,15.64,15.56,15.6,1521032.0
2023-08-16 11:00:00,15.6,15.67,15.58,15.67,1711111.0,15.6,15.67,15.58,15.67,1711111.0
2023-08-16 11:30:00,15.67,15.67,15.6,15.63,1445229.0,15.67,15.67,15.6,15.63,1445229.0
2023-08-16 12:00:00,15.62,15.66,15.56,15.57,1129510.0,15.62,15.66,15.56,15.57,1129510.0
2023-08-16 12:30:00,15.57,15.62,15.56,15.57,809646.0,15.57,15.62,15.56,15.57,809646.0
2023-08-16 13:00:00,15.57,15.57,15.48,15.5,813066.0,15.57,15.57,15.48,15.5,813066.0
2023-08-16 13:30:00,15.5,15.56,15.5,15.53,769688.0,15.5,15.56,15.5,15.53,769688.0
2023-08-16 14:00:00,15.53,15.57,15.46,15.54,1155361.0,15.53,15.57,15.46,15.54,1155361.0
2023-08-16 14:30:00,15.54,15.57,15.46,15.48,1340263.0,15.54,15.57,15.46,15.48,1340263.0
2023-08-16 15:00:00,15.48,15.48,15.41,15.44,2161323.0,15.48,15.48,15.41,15.44,2161323.0
2023-08-16 15:30:00,15.45,15.46,15.39,15.44,3028922.0,15.45,15.46,15.39,15.44,3028922.0
2023-08-17 09:30:00,15.46,15.46,15.21,15.23,1744067.0,15.46,15.46,15.21,15.23,1744067.0
2023-08-17 10:00:00,15.24,15.27,15.09,15.12,1901788.0,15.24,15.27,15.09,15.12,1901788.0
2023-08-17 10:30:00,15.12,15.16,15.07,15.09,2605090.0,15.12,15.16,15.07,15.09,2605090.0
2023-08-17 11:00:00,15.09,15.12,15.03,15.1,2773025.0,15.09,15.12,15.03,15.1,2773025.0
2023-08-17 11:30:00,15.1,15.15,15.07,15.1,1220826.0,15.1,15.15,15.07,15.1,1220826.0
2023-08-17 12:00:00,15.09,15.23,15.07,15.21,1103741.0,15.09,15.23,15.07,15.21,1103741.0
2023-08-17 12:30:00,15.21,15.24,15.18,15.2,735257.0,15.21,15.24,15.18,15.2,735257.0
2023-08-17 13:00:00,15.2,15.22,15.16,15.17,644716.0,15.2,15.22,15.16,15.17,644716.0
2023-08-17 13:30:00,15.18,15.18,15.15,15.18,494912.0,15.18,15.18,15.15,15.18,494912.0
2023-08-17 14:00:00,15.18,15.19,15.14,15.17,856519.0,15.18,15.19,15.14,15.17,856519.0
2023-08-17 14:30:00,15.17,15.17,15.04,15.04,985401.0,15.17,15.17,15.04,15.04,985401.0
2023-08-17 15:00:00,15.05,15.08,15.01,15.07,1264330.0,15.05,15.08,15.01,15.07,1264330.0
2023-08-17 15:30:00,15.07,15.1,15.04,15.04,2933325.0,15.07,15.1,15.04,15.04,2933325.0
2023-08-18 09:30:00,14.83,15.12,14.8,14.98,2114941.0,14.83,15.12,14.8,14.98,2114941.0
2023-08-18 10:00:00,14.99,15.03,14.96,14.98,879990.0,14.99,15.03,14.96,14.98,879990.0
2023-08-18 10:30:00,14.98,15.08,14.97,15.01,2360699.0,14.98,15.08,14.97,15.01,2360699.0
2023-08-18 11:00:00,15.02,15.06,15.0,15.02,1760523.0,15.02,15.06,15.0,15.02,1760523.0
2023-08-18 11:30:00,15.02,15.07,14.99,15.04,1392158.0,15.02,15.07,14.99,15.04,1392158.0
2023-08-18 12:00:00,15.04,15.15,15.04,15.06,1416273.0,15.04,15.15,15.04,15.06,1416273.0
2023-08-18 12:30:00,15.06,15.11,15.05,15.07,1606912.0,15.06,15.11,15.05,15.07,1606912.0
2023-08-18 13:00:00,15.07,15.09,15.02,15.04,1144199.0,15.07,15.09,15.02,15.04,1144199.0
2023-08-18 13:30:00,15.04,15.06,15.01,15.04,817742.0,15.04,15.06,15.01,15.04,817742.0
2023-08-18 14:00:00,15.04,15.11,15.03,15.09,1005752.0,15.04,15.11,15.03,15.09,1005752.0
2023-08-18 14:30:00,15.08,15.09,15.05,15.08,677373.0,15.08,15.09,15.05,15.08,677373.0
2023-08-18 15:00:00,15.07,15.08,15.0,15.04,982011.0,15.07,15.08,15.0,15.04,982011.0
2023-08-18 15:30:00,15.04,15.08,15.0,15.06,2524838.0,15.04,15.08,15.0,15.06,2524838.0
2023-08-21 09:30:00,15.07,15.16,14.96,15.06,1234460.0,15.07,15.16,14.96,15.06,1234460.0
2023-08-21 10:00:00,15.07,15.12,14.97,15.0,2300891.0,15.07,15.12,14.97,15.0,2300891.0
2023-08-21 10:30:00,14.99,15.05,14.96,15.03,2027842.0,14.99,15.05,14.96,15.03,2027842.0
2023-08-21 11:00:00,15.04,15.04,14.96,15.02,1828726.0,15.04,15.04,14.96,15.02,1828726.0
2023-08-21 11:30:00,15.02,15.04,14.96,14.97,1716592.0,15.02,15.04,14.96,14.97,1716592.0
2023-08-21 12:00:00,14.97,15.02,14.95,15.0,1313258.0,14.97,15.02,14.95,15.0,1313258.0
2023-08-21 12:30:00,14.99,15.02,14.96,15.02,1464862.0,14.99,15.02,14.96,15.02,1464862.0
2023-08-21 13:00:00,15.02,15.03,14.97,15.0,1278474.0,15.02,15.03,14.97,15.0,1278474.0
2023-08-21 13:30:00,15.01,15.05,15.0,15.04,909885.0,15.01,15.05,15.0,15.04,909885.0
2023-08-21 14:00:00,15.04,15.06,15.02,15.04,1221658.0,15.04,15.06,15.02,15.04,1221658.0
2023-08-21 14:30:00,15.04,15.12,15.02,15.11,1669781.0,15.04,15.12,15.02,15.11,1669781.0
2023-08-21 15:00:00,15.11,15.2,15.11,15.19,1658171.0,15.11,15.2,15.11,15.19,1658171.0
2023-08-21 15:30:00,15.19,15.19,15.14,15.17,2847164.0,15.19,15.19,15.14,15.17,2847164.0
2023-08-22 09:30:00,15.29,15.33,15.0,15.02,1807579.0,15.29,15.33,15.0,15.02,1807579.0
2023-08-22 10:00:00,15.02,15.05,14.91,14.94,1998539.0,15.02,15.05,14.91,14.94,1998539.0
2023-08-22 10:30:00,14.94,14.94,14.87,14.89,1763985.0,14.94,14.94,14.87,14.89,1763985.0
2023-08-22 11:00:00,14.9,14.91,14.85,14.88,2782201.0,14.9,14.91,14.85,14.88,2782201.0
2023-08-22 11:30:00,14.88,14.94,14.85,14.86,1955630.0,14.88,14.94,14.85,14.86,1955630.0
2023-08-22 12:00:00,14.86,14.88,14.83,14.88,1203146.0,14.86,14.88,14.83,14.88,1203146.0
2023-08-22 12:30:00,14.88,14.91,14.85,14.88,802884.0,14.88,14.91,14.85,14.88,802884.0
2023-08-22 13:00:00,14.88,14.88,14.83,14.87,638358.0,14.88,14.88,14.83,14.87,638358.0
2023-08-22 13:30:00,14.86,14.92,14.85,14.91,571586.0,14.86,14.92,14.85,14.91,571586.0
2023-08-22 14:00:00,14.91,14.93,14.87,14.89,907049.0,14.91,14.93,14.87,14.89,907049.0
2023-08-22 14:30:00,14.88,14.9,14.84,14.86,829664.0,14.88,14.9,14.84,14.86,829664.0
2023-08-22 15:00:00,14.86,14.89,14.85,14.86,752708.0,14.86,14.89,14.85,14.86,752708.0
2023-08-22 15:30:00,14.86,14.87,14.81,14.83,3722588.0,14.86,14.87,14.81,14.83,3722588.0
2023-08-23 09:30:00,14.78,14.78,14.57,14.63,2281714.0,14.78,14.78,14.57,14.63,2281714.0
2023-08-23 10:00:00,14.63,14.73,14.6,14.73,1400726.0,14.63,14.73,14.6,14.73,1400726.0
2023-08-23 10:30:00,14.73,14.81,14.7,14.81,1362927.0,14.73,14.81,14.7,14.81,1362927.0
2023-08-23 11:00:00,14.81,14.89,14.79,14.88,1525684.0,14.81,14.89,14.79,14.88,1525684.0
2023-08-23 11:30:00,14.88,14.92,14.84,14.88,1359046.0,14.88,14.92,14.84,14.88,1359046.0
2023-08-23 12:00:00,14.87,14.89,14.84,14.84,787534.0,14.87,14.89,14.84,14.84,787534.0
2023-08-23 12:30:00,14.85,14.87,14.82,14.83,747417.0,14.85,14.87,14.82,14.83,747417.0
2023-08-23 13:00:00,14.83,14.87,14.82,14.85,914945.0,14.83,14.87,14.82,14.85,914945.0
2023-08-23 13:30:00,14.85,14.92,14.84,14.92,606876.0,14.85,14.92,14.84,14.92,606876.0
2023-08-23 14:00:00,14.92,14.92,14.86,14.87,673844.0,14.92,14.92,14.86,14.87,673844.0
2023-08-23 14:30:00,14.87,14.87,14.83,14.85,535149.0,14.87,14.87,14.83,14.85,535149.0
2023-08-23 15:00:00,14.85,14.88,14.83,14.85,992216.0,14.85,14.88,14.83,14.85,992216.0
2023-08-23 15:30:00,14.85,14.87,14.76,14.79,3123795.0,14.85,14.87,14.76,14.79,3123795.0
2023-08-24 09:30:00,14.66,14.76,14.65,14.74,1365094.0,14.66,14.76,14.65,14.74,1365094.0
2023-08-24 10:00:00,14.74,14.76,14.58,14.59,1354899.0,14.74,14.76,14.58,14.59,1354899.0
2023-08-24 10:30:00,14.58,14.59,14.51,14.57,1946847.0,14.58,14.59,14.51,14.57,1946847.0
2023-08-24 11:00:00,14.56,14.57,14.46,14.48,2313511.0,14.56,14.57,14.46,14.48,2313511.0
2023-08-24 11:30:00,14.47,14.56,14.46,14.52,1175352.0,14.47,14.56,14.46,14.52,1175352.0
2023-08-24 12:00:00,14.51,14.64,14.5,14.64,1183026.0,14.51,14.64,14.5,14.64,1183026.0
2023-08-24 12:30:00,14.64,14.68,14.62,14.68,1414885.0,14.64,14.68,14.62,14.68,1414885.0
2023-08-24 13:00:00,14.68,14.69,14.64,14.67,1103332.0,14.68,14.69,14.64,14.67,1103332.0
2023-08-24 13:30:00,14.67,14.71,14.66,14.68,1210958.0,14.67,14.71,14.66,14.68,1210958.0
2023-08-24 14:00:00,14.68,14.7,14.61,14.64,1532439.0,14.68,14.7,14.61,14.64,1532439.0
2023-08-24 14:30:00,14.63,14.68,14.63,14.68,2172612.0,14.63,14.68,14.63,14.68,2172612.0
2023-08-24 15:00:00,14.68,14.71,14.66,14.69,2083433.0,14.68,14.71,14.66,14.69,2083433.0
2023-08-24 15:30:00,14.69,14.7,14.56,14.56,2662856.0,14.69,14.7,14.56,14.56,2662856.0
2023-08-25 09:30:00,14.65,14.66,14.54,14.59,941187.0,14.65,14.66,14.54,14.59,941187.0
2023-08-25 10:00:00,14.6,14.65,14.49,14.5,1585181.0,14.6,14.65,14.49,14.5,1585181.0
2023-08-25 10:30:00,14.5,14.59,14.43,14.44,1291389.0,14.5,14.59,14.43,14.44,1291389.0
2023-08-25 11:00:00,14.44,14.59,14.42,14.58,1739862.0,14.44,14.59,14.42,14.58,1739862.0
2023-08-25 11:30:00,14.58,14.59,14.51,14.53,1137117.0,14.58,14.59,14.51,14.53,1137117.0
2023-08-25 12:00:00,14.53,14.6,14.5,14.6,1002906.0,14.53,14.6,14.5,14.6,1002906.0
2023-08-25 12:30:00,14.6,14.62,14.56,14.59,908129.0,14.6,14.62,14.56,14.59,908129.0
2023-08-25 13:00:00,14.59,14.59,14.53,14.55,434547.0,14.59,14.59,14.53,14.55,434547.0
2023-08-25 13:30:00,14.56,14.6,14.53,14.6,498702.0,14.56,14.6,14.53,14.6,498702.0
2023-08-25 14:00:00,14.59,14.69,14.59,14.68,874796.0,14.59,14.69,14.59,14.68,874796.0
2023-08-25 14:30:00,14.68,14.71,14.65,14.69,861488.0,14.68,14.71,14.65,14.69,861488.0
2023-08-25 15:00:00,14.7,14.71,14.61,14.63,939193.0,14.7,14.71,14.61,14.63,939193.0
2023-08-25 15:30:00,14.63,14.63,14.57,14.59,1733538.0,14.63,14.63,14.57,14.59,1733538.0
2023-08-28 09:30:00,14.66,14.77,14.65,14.73,1340380.0,14.66,14.77,14.65,14.73,1340380.0
2023-08-28 10:00:00,14.73,14.83,14.72,14.8,1220979.0,14.73,14.83,14.72,14.8,1220979.0
2023-08-28 10:30:00,14.79,14.8,14.67,14.69,1362807.0,14.79,14.8,14.67,14.69,1362807.0
2023-08-28 11:00:00,14.69,14.7,14.61,14.63,1331574.0,14.69,14.7,14.61,14.63,1331574.0
2023-08-28 11:30:00,14.64,14.64,14.57,14.63,2305017.0,14.64,14.64,14.57,14.63,2305017.0
2023-08-28 12:00:00,14.63,14.68,14.57,14.61,1460229.0,14.63,14.68,14.57,14.61,1460229.0
2023-08-28 12:30:00,14.61,14.68,14.61,14.67,834892.0,14.61,14.68,14.61,14.67,834892.0
2023-08-28 13:00:00,14.67,14.7,14.66,14.67,769590.0,14.67,14.7,14.66,14.67,769590.0
2023-08-28 13:30:00,14.67,14.75,14.65,14.7,1904718.0,14.67,14.75,14.65,14.7,1904718.0
2023-08-28 14:00:00,14.7,14.7,14.6,14.62,826402.0,14.7,14.7,14.6,14.62,826402.0
2023-08-28 14:30:00,14.62,14.67,14.6,14.65,452792.0,14.62,14.67,14.6,14.65,452792.0
2023-08-28 15:00:00,14.65,14.7,14.62,14.67,1230947.0,14.65,14.7,14.62,14.67,1230947.0
2023-08-28 15:30:00,14.66,14.76,14.65,14.73,2780874.0,14.66,14.76,14.65,14.73,2780874.0
2023-08-29 09:30:00,14.76,14.81,14.69,14.77,958856.0,14.76,14.81,14.69,14.77,958856.0
2023-08-29 10:00:00,14.78,14.96,14.77,14.95,1651772.0,14.78,14.96,14.77,14.95,1651772.0
2023-08-29 10:30:00,14.95,14.99,14.85,14.85,2093229.0,14.95,14.99,14.85,14.85,2093229.0
2023-08-29 11:00:00,14.86,14.9,14.82,14.84,2311431.0,14.86,14.9,14.82,14.84,2311431.0
2023-08-29 11:30:00,14.85,14.91,14.84,14.87,1609473.0,14.85,14.91,14.84,14.87,1609473.0
2023-08-29 12:00:00,14.87,14.99,14.86,14.96,1470001.0,14.87,14.99,14.86,14.96,1470001.0
2023-08-29 12:30:00,14.96,14.99,14.92,14.92,2180129.0,14.96,14.99,14.92,14.92,2180129.0
2023-08-29 13:00:00,14.93,14.98,14.9,14.96,808779.0,14.93,14.98,14.9,14.96,808779.0
2023-08-29 13:30:00,14.96,14.97,14.91,14.93,559082.0,14.96,14.97,14.91,14.93,559082.0
2023-08-29 14:00:00,14.93,14.96,14.92,14.95,556818.0,14.93,14.96,14.92,14.95,556818.0
2023-08-29 14:30:00,14.94,14.96,14.9,14.91,822797.0,14.94,14.96,14.9,14.91,822797.0
2023-08-29 15:00:00,14.92,14.92,14.86,14.91,1231904.0,14.92,14.92,14.86,14.91,1231904.0
2023-08-29 15:30:00,14.91,14.94,14.88,14.89,2332764.0,14.91,14.94,14.88,14.89,2332764.0
2023-08-30 09:30:00,14.92,14.95,14.84,14.92,1417605.0,14.92,14.95,14.84,14.92,1417605.0
2023-08-30 10:00:00,14.92,14.94,14.77,14.81,1441143.0,14.92,14.94,14.77,14.81,1441143.0
2023-08-30 10:30:00,14.8,14.9,14.79,14.88,2319728.0,14.8,14.9,14.79,14.88,2319728.0
2023-08-30 11:00:00,14.88,14.91,14.83,14.91,1718297.0,14.88,14.91,14.83,14.91,1718297.0
2023-08-30 11:30:00,14.9,14.93,14.82,14.85,2156330.0,14.9,14.93,14.82,14.85,2156330.0
2023-08-30 12:00:00,14.85,14.9,14.84,14.89,1600229.0,14.85,14.9,14.84,14.89,1600229.0
2023-08-30 12:30:00,14.89,14.9,14.83,14.86,1175854.0,14.89,14.9,14.83,14.86,1175854.0
2023-08-30 13:00:00,14.86,14.87,14.83,14.84,1001826.0,14.86,14.87,14.83,14.84,1001826.0
2023-08-30 13:30:00,14.84,14.87,14.82,14.85,871473.0,14.84,14.87,14.82,14.85,871473.0
2023-08-30 14:00:00,14.85,14.86,14.79,14.8,1015875.0,14.85,14.86,14.79,14.8,1015875.0
2023-08-30 14:30:00,14.79,14.83,14.79,14.83,604452.0,14.79,14.83,14.79,14.83,604452.0
2023-08-30 15:00:00,14.83,14.84,14.8,14.81,962305.0,14.83,14.84,14.8,14.81,962305.0
2023-08-30 15:30:00,14.81,14.82,14.76,14.77,2220342.0,14.81,14.82,14.76,14.77,2220342.0
2023-08-31 09:30:00,14.89,14.92,14.68,14.76,1816537.0,14.89,14.92,14.68,14.76,1816537.0
2023-08-31 10:00:00,14.76,14.83,14.74,14.79,1070812.0,14.76,14.83,14.74,14.79,1070812.0
2023-08-31 10:30:00,14.79,14.81,14.75,14.77,861370.0,14.79,14.81,14.75,14.77,861370.0
2023-08-31 11:00:00,14.77,14.8,14.74,14.79,1251890.0,14.77,14.8,14.74,14.79,1251890.0
2023-08-31 11:30:00,14.8,14.8,14.75,14.78,683450.0,14.8,14.8,14.75,14.78,683450.0
2023-08-31 12:00:00,14.78,14.8,14.75,14.77,612294.0,14.78,14.8,14.75,14.77,612294.0
2023-08-31 12:30:00,14.77,14.78,14.75,14.77,695497.0,14.77,14.78,14.75,14.77,695497.0
2023-08-31 13:00:00,14.77,14.8,14.76,14.79,264956.0,14.77,14.8,14.76,14.79,264956.0
2023-08-31 13:30:00,14.79,14.8,14.75,14.76,476204.0,14.79,14.8,14.75,14.76,476204.0
2023-08-31 14:00:00,14.76,14.79,14.75,14.75,504542.0,14.76,14.79,14.75,14.75,504542.0
2023-08-31 14:30:00,14.75,14.77,14.75,14.76,501022.0,14.75,14.77,14.75,14.76,501022.0
2023-08-31 15:00:00,14.76,14.78,14.75,14.76,514286.0,14.76,14.78,14.75,14.76,514286.0
2023-08-31 15:30:00,14.77,14.8,14.71,14.74,2517796.0,14.77,14.8,14.71,14.74,2517796.0
2023-09-01 09:30:00,14.8,14.84,14.67,14.69,1351926.0,14.8,14.84,14.67,14.69,1351926.0
2023-09-01 10:00:00,14.69,14.78,14.64,14.75,1202960.0,14.69,14.78,14.64,14.75,1202960.0
2023-09-01 10:30:00,14.75,14.75,14.63,14.65,1205080.0,14.75,14.75,14.63,14.65,1205080.0
2023-09-01 11:00:00,14.65,14.67,14.63,14.66,882753.0,14.65,14.67,14.63,14.66,882753.0
2023-09-01 11:30:00,14.66,14.67,14.6,14.61,894762.0,14.66,14.67,14.6,14.61,894762.0
2023-09-01 12:00:00,14.6,14.67,14.59,14.66,725189.0,14.6,14.67,14.59,14.66,725189.0
2023-09-01 12:30:00,14.66,14.7,14.64,14.69,666284.0,14.66,14.7,14.64,14.69,666284.0
2023-09-01 13:00:00,14.69,14.73,14.67,14.69,716565.0,14.69,14.73,14.67,14.69,716565.0
2023-09-01 13:30:00,14.69,14.7,14.64,14.64,501625.0,14.69,14.7,14.64,14.64,501625.0
2023-09-01 14:00:00,14.65,14.66,14.6,14.62,638218.0,14.65,14.66,14.6,14.62,638218.0
2023-09-01 14:30:00,14.62,14.64,14.6,14.64,391841.0,14.62,14.64,14.6,14.64,391841.0
2023-09-01 15:00:00,14.64,14.67,14.61,14.67,658014.0,14.64,14.67,14.61,14.67,658014.0
2023-09-01 15:30:00,14.67,14.7,14.66,14.69,2066393.0,14.67,14.7,14.66,14.69,2066393.0
2023-09-05 09:30:00,14.53,14.53,14.21,14.29,4156275.0,14.53,14.53,14.21,14.29,4156275.0
2023-09-05 10:00:00,14.29,14.37,14.26,14.34,1784540.0,14.29,14.37,14.26,14.34,1784540.0
2023-09-05 10:30:00,14.33,14.43,14.31,14.39,1442433.0,14.33,14.43,14.31,14.39,1442433.0
2023-09-05 11:00:00,14.39,14.43,14.35,14.38,1360744.0,14.39,14.43,14.35,14.38,1360744.0
2023-09-05 11:30:00,14.38,14.38,14.26,14.27,1544736.0,14.38,14.38,14.26,14.27,1544736.0
2023-09-05 12:00:00,14.27,14.3,14.24,14.29,1219055.0,14.27,14.3,14.24,14.29,1219055.0
2023-09-05 12:30:00,14.28,14.32,14.27,14.28,846499.0,14.28,14.32,14.27,14.28,846499.0
2023-09-05 13:00:00,14.28,14.28,14.11,14.16,2169211.0,14.28,14.28,14.11,14.16,2169211.0
2023-09-05 13:30:00,14.16,14.33,14.13,14.33,1582898.0,14.16,14.33,14.13,14.33,1582898.0
2023-09-05 14:00:00,14.32,14.34,14.26,14.33,942775.0,14.32,14.34,14.26,14.33,942775.0
2023-09-05 14:30:00,14.33,14.33,14.28,14.31,935376.0,14.33,14.33,14.28,14.31,935376.0
2023-09-05 15:00:00,14.31,14.31,14.24,14.27,1222029.0,14.31,14.31,14.24,14.27,1222029.0
2023-09-05 15:30:00,14.27,14.32,14.26,14.3,3236552.0,14.27,14.32,14.26,14.3,3236552.0
2023-09-06 09:30:00,14.27,14.75,14.26,14.55,4725977.0,14.27,14.75,14.26,14.55,4725977.0
2023-09-06 10:00:00,14.54,14.58,14.47,14.52,1860503.0,14.54,14.58,14.47,14.52,1860503.0
2023-09-06 10:30:00,14.52,14.67,14.52,14.65,1989802.0,14.52,14.67,14.52,14.65,1989802.0
2023-09-06 11:00:00,14.65,14.66,14.51,14.51,1310370.0,14.65,14.66,14.51,14.51,1310370.0
2023-09-06 11:30:00,14.52,14.53,14.38,14.38,1611994.0,14.52,14.53,14.38,14.38,1611994.0
2023-09-06 12:00:00,14.39,14.43,14.36,14.41,1484988.0,14.39,14.43,14.36,14.41,1484988.0
2023-09-06 12:30:00,14.41,14.42,14.28,14.32,1318868.0,14.41,14.42,14.28,14.32,1318868.0
2023-09-06 13:00:00,14.31,14.33,14.27,14.28,1177645.0,14.31,14.33,14.27,14.28,1177645.0
2023-09-06 13:30:00,14.27,14.3,14.24,14.28,1107321.0,14.27,14.3,14.24,14.28,1107321.0
2023-09-06 14:00:00,14.28,14.33,14.24,14.29,1504569.0,14.28,14.33,14.24,14.29,1504569.0
2023-09-06 14:30:00,14.3,14.34,14.28,14.32,1093430.0,14.3,14.34,14.28,14.32,1093430.0
2023-09-06 15:00:00,14.32,14.37,14.3,14.36,1116678.0,14.32,14.37,14.3,14.36,1116678.0
2023-09-06 15:30:00,14.36,14.38,14.32,14.33,2675952.0,14.36,14.38,14.32,14.33,2675952.0
2023-09-07 09:30:00,14.27,14.27,14.11,14.13,1747138.0,14.27,14.27,14.11,14.13,1747138.0
2023-09-07 10:00:00,14.13,14.13,13.97,13.99,2836575.0,14.13,14.13,13.97,13.99,2836575.0
2023-09-07 10:30:00,14.0,14.04,13.92,13.99,2347022.0,14.0,14.04,13.92,13.99,2347022.0
2023-09-07 11:00:00,13.99,14.01,13.95,13.98,1438722.0,13.99,14.01,13.95,13.98,1438722.0
2023-09-07 11:30:00,13.98,14.03,13.97,13.99,1088105.0,13.98,14.03,13.97,13.99,1088105.0
2023-09-07 12:00:00,13.99,14.07,13.97,14.05,1067935.0,13.99,14.07,13.97,14.05,1067935.0
2023-09-07 12:30:00,14.06,14.07,13.98,14.0,1474997.0,14.06,14.07,13.98,14.0,1474997.0
2023-09-07 13:00:00,14.0,14.03,13.97,14.02,691714.0,14.0,14.03,13.97,14.02,691714.0
2023-09-07 13:30:00,14.02,14.02,13.97,14.0,953626.0,14.02,14.02,13.97,14.0,953626.0
2023-09-07 14:00:00,14.01,14.04,13.98,13.98,721881.0,14.01,14.04,13.98,13.98,721881.0
2023-09-07 14:30:00,13.99,13.99,13.95,13.98,902623.0,13.99,13.99,13.95,13.98,902623.0
2023-09-07 15:00:00,13.98,14.0,13.94,14.0,1728394.0,13.98,14.0,13.94,14.0,1728394.0
2023-09-07 15:30:00,14.0,14.02,13.96,14.0,3546601.0,14.0,14.02,13.96,14.0,3546601.0
2023-09-08 09:30:00,14.0,14.07,13.95,14.0,1866134.0,14.0,14.07,13.95,14.0,1866134.0
2023-09-08 10:00:00,14.0,14.13,13.98,14.06,1293866.0,14.0,14.13,13.98,14.06,1293866.0
2023-09-08 10:30:00,14.07,14.08,14.01,14.02,1152666.0,14.07,14.08,14.01,14.02,1152666.0
2023-09-08 11:00:00,14.01,14.07,14.01,14.07,894542.0,14.01,14.07,14.01,14.07,894542.0
2023-09-08 11:30:00,14.07,14.1,14.03,14.04,1313493.0,14.07,14.1,14.03,14.04,1313493.0
2023-09-08 12:00:00,14.04,14.05,13.97,13.98,733401.0,14.04,14.05,13.97,13.98,733401.0
2023-09-08 12:30:00,13.99,14.0,13.95,13.96,867779.0,13.99,14.0,13.95,13.96,867779.0
2023-09-08 13:00:00,13.96,13.98,13.94,13.95,652709.0,13.96,13.98,13.94,13.95,652709.0
2023-09-08 13:30:00,13.95,14.0,13.95,13.99,577721.0,13.95,14.0,13.95,13.99,577721.0
2023-09-08 14:00:00,13.99,14.0,13.95,13.95,560059.0,13.99,14.0,13.95,13.95,560059.0
2023-09-08 14:30:00,13.96,13.96,13.92,13.93,781974.0,13.96,13.96,13.92,13.93,781974.0
2023-09-08 15:00:00,13.93,13.95,13.91,13.95,962056.0,13.93,13.95,13.91,13.95,962056.0
2023-09-08 15:30:00,13.95,13.99,13.94,13.98,2324410.0,13.95,13.99,13.94,13.98,2324410.0
2023-09-11 09:30:00,14.06,14.12,13.94,13.96,1684879.0,14.06,14.12,13.94,13.96,1684879.0
2023-09-11 10:00:00,13.96,14.04,13.93,14.02,1360922.0,13.96,14.04,13.93,14.02,1360922.0
2023-09-11 10:30:00,14.02,14.02,13.95,13.99,1278796.0,14.02,14.02,13.95,13.99,1278796.0
2023-09-11 11:00:00,14.0,14.06,13.97,14.03,2106352.0,14.0,14.06,13.97,14.03,2106352.0
2023-09-11 11:30:00,14.02,14.06,14.01,14.04,1166742.0,14.02,14.06,14.01,14.04,1166742.0
2023-09-11 12:00:00,14.04,14.1,14.03,14.08,1502107.0,14.04,14.1,14.03,14.08,1502107.0
2023-09-11 12:30:00,14.08,14.11,14.06,14.09,705640.0,14.08,14.11,14.06,14.09,705640.0
2023-09-11 13:00:00,14.09,14.17,14.08,14.16,1670513.0,14.09,14.17,14.08,14.16,1670513.0
2023-09-11 13:30:00,14.17,14.19,14.12,14.15,1012792.0,14.17,14.19,14.12,14.15,1012792.0
2023-09-11 14:00:00,14.16,14.18,14.12,14.14,1303732.0,14.16,14.18,14.12,14.14,1303732.0
2023-09-11 14:30:00,14.13,14.16,14.11,14.13,1422588.0,14.13,14.16,14.11,14.13,1422588.0
2023-09-11 15:00:00,14.13,14.14,14.09,14.11,1172783.0,14.13,14.14,14.09,14.11,1172783.0
2023-09-11 15:30:00,14.11,14.11,14.06,14.09,2376708.0,14.11,14.11,14.06,14.09,2376708.0
2023-09-12 09:30:00,14.17,14.28,14.11,14.22,1197108.0,14.17,14.28,14.11,14.22,1197108.0
2023-09-12 10:00:00,14.21,14.23,14.1,14.11,1484553.0,14.21,14.23,14.1,14.11,1484553.0
2023-09-12 10:30:00,14.11,14.18,14.08,14.14,1803317.0,14.11,14.18,14.08,14.14,1803317.0
2023-09-12 11:00:00,14.15,14.22,14.14,14.18,1858828.0,14.15,14.22,14.14,14.18,1858828.0
2023-09-12 11:30:00,14.18,14.18,14.12,14.13,945422.0,14.18,14.18,14.12,14.13,945422.0
2023-09-12 12:00:00,14.12,14.14,14.09,14.12,1680853.0,14.12,14.14,14.09,14.12,1680853.0
2023-09-12 12:30:00,14.12,14.18,14.1,14.17,1205070.0,14.12,14.18,14.1,14.17,1205070.0
2023-09-12 13:00:00,14.17,14.29,14.14,14.27,1409304.0,14.17,14.29,14.14,14.27,1409304.0
2023-09-12 13:30:00,14.26,14.28,14.17,14.18,1262690.0,14.26,14.28,14.17,14.18,1262690.0
2023-09-12 14:00:00,14.18,14.23,14.15,14.21,1486135.0,14.18,14.23,14.15,14.21,1486135.0
2023-09-12 14:30:00,14.21,14.24,14.17,14.19,1243013.0,14.21,14.24,14.17,14.19,1243013.0
2023-09-12 15:00:00,14.18,14.2,14.12,14.14,1090350.0,14.18,14.2,14.12,14.14,1090350.0
2023-09-12 15:30:00,14.14,14.15,14.1,14.12,2390474.0,14.14,14.15,14.1,14.12,2390474.0
2023-09-13 09:30:00,13.51,13.58,13.35,13.51,7954276.0,13.51,13.58,13.35,13.51,7954276.0
2023-09-13 10:00:00,13.51,13.6,13.49,13.54,3820252.0,13.51,13.6,13.49,13.54,3820252.0
2023-09-13 10:30:00,13.54,13.61,13.5,13.52,3134437.0,13.54,13.61,13.5,13.52,3134437.0
2023-09-13 11:00:00,13.52,13.7,13.5,13.7,5242825.0,13.52,13.7,13.5,13.7,5242825.0
2023-09-13 11:30:00,13.69,13.73,13.52,13.54,4039117.0,13.69,13.73,13.52,13.54,4039117.0
2023-09-13 12:00:00,13.53,13.55,13.51,13.53,2262091.0,13.53,13.55,13.51,13.53,2262091.0
2023-09-13 12:30:00,13.53,13.55,13.43,13.45,2912006.0,13.53,13.55,13.43,13.45,2912006.0
2023-09-13 13:00:00,13.45,13.46,13.38,13.38,2253798.0,13.45,13.46,13.38,13.38,2253798.0
2023-09-13 13:30:00,13.38,13.39,13.3,13.31,3852917.0,13.38,13.39,13.3,13.31,3852917.0
2023-09-13 14:00:00,13.31,13.31,13.2,13.26,4111434.0,13.31,13.31,13.2,13.26,4111434.0
2023-09-13 14:30:00,13.26,13.34,13.25,13.3,3220318.0,13.26,13.34,13.25,13.3,3220318.0
2023-09-13 15:00:00,13.31,13.31,13.24,13.31,2246527.0,13.31,13.31,13.24,13.31,2246527.0
2023-09-13 15:30:00,13.31,13.32,13.26,13.3,5330543.0,13.31,13.32,13.26,13.3,5330543.0
2023-09-14 09:30:00,13.44,13.47,13.28,13.33,2648996.0,13.44,13.47,13.28,13.33,2648996.0
2023-09-14 10:00:00,13.33,13.34,13.22,13.25,2180735.0,13.33,13.34,13.22,13.25,2180735.0
2023-09-14 10:30:00,13.25,13.35,13.24,13.27,2852380.0,13.25,13.35,13.24,13.27,2852380.0
2023-09-14 11:00:00,13.28,13.32,13.2,13.23,2501524.0,13.28,13.32,13.2,13.23,2501524.0
2023-09-14 11:30:00,13.24,13.26,13.18,13.19,2407096.0,13.24,13.26,13.18,13.19,2407096.0
2023-09-14 12:00:00,13.2,13.25,13.16,13.16,2357793.0,13.2,13.25,13.16,13.16,2357793.0
2023-09-14 12:30:00,13.16,13.27,13.15,13.26,2009116.0,13.16,13.27,13.15,13.26,2009116.0
2023-09-14 13:00:00,13.27,13.3,13.25,13.26,1256945.0,13.27,13.3,13.25,13.26,1256945.0
2023-09-14 13:30:00,13.27,13.27,13.2,13.21,1319057.0,13.27,13.27,13.2,13.21,1319057.0
2023-09-14 14:00:00,13.22,13.23,13.19,13.19,825822.0,13.22,13.23,13.19,13.19,825822.0
2023-09-14 14:30:00,13.19,13.24,13.19,13.23,1309377.0,13.19,13.24,13.19,13.23,1309377.0
2023-09-14 15:00:00,13.24,13.25,13.21,13.24,1208812.0,13.24,13.25,13.21,13.24,1208812.0
2023-09-14 15:30:00,13.24,13.28,13.21,13.24,4345692.0,13.24,13.28,13.21,13.24,4345692.0
2023-09-15 09:30:00,13.24,13.38,13.21,13.29,2759544.0,13.24,13.38,13.21,13.29,2759544.0
2023-09-15 10:00:00,13.29,13.45,13.27,13.44,2669027.0,13.29,13.45,13.27,13.44,2669027.0
2023-09-15 10:30:00,13.43,13.44,13.27,13.29,2844754.0,13.43,13.44,13.27,13.29,2844754.0
2023-09-15 11:00:00,13.29,13.37,13.26,13.31,1630678.0,13.29,13.37,13.26,13.31,1630678.0
2023-09-15 11:30:00,13.31,13.32,13.26,13.29,1099103.0,13.31,13.32,13.26,13.29,1099103.0
2023-09-15 12:00:00,13.29,13.34,13.26,13.33,1497204.0,13.29,13.34,13.26,13.33,1497204.0
2023-09-15 12:30:00,13.33,13.33,13.28,13.31,1040055.0,13.33,13.33,13.28,13.31,1040055.0
2023-09-15 13:00:00,13.31,13.32,13.28,13.31,907487.0,13.31,13.32,13.28,13.31,907487.0
2023-09-15 13:30:00,13.32,13.38,13.3,13.37,1162819.0,13.32,13.38,13.3,13.37,1162819.0
2023-09-15 14:00:00,13.36,13.37,13.32,13.32,700770.0,13.36,13.37,13.32,13.32,700770.0
2023-09-15 14:30:00,13.33,13.33,13.28,13.3,791270.0,13.33,13.33,13.28,13.3,791270.0
2023-09-15 15:00:00,13.31,13.32,13.29,13.31,477940.0,13.31,13.32,13.29,13.31,477940.0
2023-09-15 15:30:00,13.32,13.34,13.27,13.3,2934117.0,13.32,13.34,13.27,13.3,2934117.0
2023-09-18 09:30:00,13.24,13.27,13.09,13.2,2330437.0,13.24,13.27,13.09,13.2,2330437.0
2023-09-18 10:00:00,13.2,13.22,13.11,13.11,1564412.0,13.2,13.22,13.11,13.11,1564412.0
2023-09-18 10:30:00,13.12,13.2,13.1,13.17,1997439.0,13.12,13.2,13.1,13.17,1997439.0
2023-09-18 11:00:00,13.18,13.22,13.16,13.22,1076229.0,13.18,13.22,13.16,13.22,1076229.0
2023-09-18 11:30:00,13.21,13.23,13.16,13.17,1578630.0,13.21,13.23,13.16,13.17,1578630.0
2023-09-18 12:00:00,13.17,13.17,13.1,13.11,1171344.0,13.17,13.17,13.1,13.11,1171344.0
2023-09-18 12:30:00,13.11,13.17,13.1,13.15,1473799.0,13.11,13.17,13.1,13.15,1473799.0
2023-09-18 13:00:00,13.15,13.16,13.12,13.16,764409.0,13.15,13.16,13.12,13.16,764409.0
2023-09-18 13:30:00,13.16,13.19,13.15,13.18,829013.0,13.16,13.19,13.15,13.18,829013.0
2023-09-18 14:00:00,13.18,13.18,13.14,13.15,554796.0,13.18,13.18,13.14,13.15,554796.0
2023-09-18 14:30:00,13.15,13.15,13.09,13.11,1374289.0,13.15,13.15,13.09,13.11,1374289.0
2023-09-18 15:00:00,13.11,13.16,13.1,13.15,1017674.0,13.11,13.16,13.1,13.15,1017674.0
2023-09-18 15:30:00,13.15,13.15,13.08,13.1,3128750.0,13.15,13.15,13.08,13.1,3128750.0
2023-09-19 09:30:00,13.09,13.2,13.05,13.11,2527900.0,13.09,13.2,13.05,13.11,2527900.0
2023-09-19 10:00:00,13.11,13.16,13.08,13.13,1205660.0,13.11,13.16,13.08,13.13,1205660.0
2023-09-19 10:30:00,13.13,13.15,13.1,13.11,1365520.0,13.13,13.15,13.1,13.11,1365520.0
2023-09-19 11:00:00,13.11,13.25,13.11,13.24,2154809.0,13.11,13.25,13.11,13.24,2154809.0
2023-09-19 11:30:00,13.24,13.26,13.18,13.26,2122022.0,13.24,13.26,13.18,13.26,2122022.0
2023-09-19 12:00:00,13.26,13.3,13.23,13.29,2048852.0,13.26,13.3,13.23,13.29,2048852.0
2023-09-19 12:30:00,13.29,13.3,13.23,13.26,1150230.0,13.29,13.3,13.23,13.26,1150230.0
2023-09-19 13:00:00,13.26,13.33,13.24,13.33,1253020.0,13.26,13.33,13.24,13.33,1253020.0
2023-09-19 13:30:00,13.33,13.35,13.27,13.3,1455101.0,13.33,13.35,13.27,13.3,1455101.0
2023-09-19 14:00:00,13.31,13.31,13.23,13.23,916373.0,13.31,13.31,13.23,13.23,916373.0
2023-09-19 14:30:00,13.23,13.28,13.2,13.2,1805900.0,13.23,13.28,13.2,13.2,1805900.0
2023-09-19 15:00:00,13.2,13.23,13.19,13.21,984271.0,13.2,13.23,13.19,13.21,984271.0
2023-09-19 15:30:00,13.21,13.22,13.18,13.19,3038341.0,13.21,13.22,13.18,13.19,3038341.0
2023-09-20 09:30:00,13.32,13.47,13.3,13.42,3249127.0,13.32,13.47,13.3,13.42,3249127.0
2023-09-20 10:00:00,13.41,13.47,13.39,13.45,1715362.0,13.41,13.47,13.39,13.45,1715362.0
2023-09-20 10:30:00,13.45,13.47,13.35,13.41,2373860.0,13.45,13.47,13.35,13.41,2373860.0
2023-09-20 11:00:00,13.41,13.42,13.21,13.24,2257486.0,13.41,13.42,13.21,13.24,2257486.0
2023-09-20 11:30:00,13.24,13.3,13.23,13.26,1882428.0,13.24,13.3,13.23,13.26,1882428.0
2023-09-20 12:00:00,13.27,13.27,13.22,13.23,965224.0,13.27,13.27,13.22,13.23,965224.0
2023-09-20 12:30:00,13.23,13.23,13.17,13.21,1424100.0,13.23,13.23,13.17,13.21,1424100.0
2023-09-20 13:00:00,13.21,13.24,13.2,13.21,659925.0,13.21,13.24,13.2,13.21,659925.0
2023-09-20 13:30:00,13.21,13.23,13.19,13.19,895154.0,13.21,13.23,13.19,13.19,895154.0
2023-09-20 14:00:00,13.19,13.25,13.15,13.23,1969521.0,13.19,13.25,13.15,13.23,1969521.0
2023-09-20 14:30:00,13.23,13.27,13.13,13.16,2516483.0,13.23,13.27,13.13,13.16,2516483.0
2023-09-20 15:00:00,13.16,13.17,13.11,13.15,1649502.0,13.16,13.17,13.11,13.15,1649502.0
2023-09-20 15:30:00,13.16,13.17,13.04,13.07,3960353.0,13.16,13.17,13.04,13.07,3960353.0
2023-09-21 09:30:00,12.98,13.07,12.93,13.03,2472087.0,12.98,13.07,12.93,13.03,2472087.0
2023-09-21 10:00:00,13.02,13.19,13.02,13.15,2229057.0,13.02,13.19,13.02,13.15,2229057.0
2023-09-21 10:30:00,13.14,13.25,13.13,13.13,2847276.0,13.14,13.25,13.13,13.13,2847276.0
2023-09-21 11:00:00,13.13,13.14,13.07,13.09,1958982.0,13.13,13.14,13.07,13.09,1958982.0
2023-09-21 11:30:00,13.1,13.18,13.09,13.18,1719891.0,13.1,13.18,13.09,13.18,1719891.0
2023-09-21 12:00:00,13.18,13.24,13.16,13.21,1451693.0,13.18,13.24,13.16,13.21,1451693.0
2023-09-21 12:30:00,13.22,13.22,13.17,13.19,1336102.0,13.22,13.22,13.17,13.19,1336102.0
2023-09-21 13:00:00,13.19,13.27,13.17,13.26,1562241.0,13.19,13.27,13.17,13.26,1562241.0
2023-09-21 13:30:00,13.25,13.26,13.19,13.24,907929.0,13.25,13.26,13.19,13.24,907929.0
2023-09-21 14:00:00,13.24,13.25,13.15,13.17,835068.0,13.24,13.25,13.15,13.17,835068.0
2023-09-21 14:30:00,13.17,13.17,13.12,13.13,801009.0,13.17,13.17,13.12,13.13,801009.0
2023-09-21 15:00:00,13.13,13.13,13.06,13.07,1035273.0,13.13,13.13,13.06,13.07,1035273.0
2023-09-21 15:30:00,13.07,13.09,13.04,13.06,3100543.0,13.07,13.09,13.04,13.06,3100543.0
2023-09-22 09:30:00,13.09,13.16,12.98,13.01,2039141.0,13.09,13.16,12.98,13.01,2039141.0
2023-09-22 10:00:00,13.01,13.1,12.98,13.01,2394898.0,13.01,13.1,12.98,13.01,2394898.0
2023-09-22 10:30:00,13.01,13.06,13.01,13.02,1596231.0,13.01,13.06,13.01,13.02,1596231.0
2023-09-22 11:00:00,13.03,13.08,12.96,13.07,2044621.0,13.03,13.08,12.96,13.07,2044621.0
2023-09-22 11:30:00,13.07,13.07,12.93,12.95,1594910.0,13.07,13.07,12.93,12.95,1594910.0
2023-09-22 12:00:00,12.94,12.98,12.92,12.95,1329209.0,12.94,12.98,12.92,12.95,1329209.0
2023-09-22 12:30:00,12.95,12.97,12.92,12.94,1526934.0,12.95,12.97,12.92,12.94,1526934.0
2023-09-22 13:00:00,12.94,12.99,12.91,12.92,1245682.0,12.94,12.99,12.91,12.92,1245682.0
2023-09-22 13:30:00,12.92,12.93,12.88,12.9,1613848.0,12.92,12.93,12.88,12.9,1613848.0
2023-09-22 14:00:00,12.91,12.92,12.86,12.88,1089634.0,12.91,12.92,12.86,12.88,1089634.0
2023-09-22 14:30:00,12.89,12.91,12.86,12.88,1023720.0,12.89,12.91,12.86,12.88,1023720.0
2023-09-22 15:00:00,12.88,13.0,12.88,12.98,1610985.0,12.88,13.0,12.88,12.98,1610985.0
2023-09-22 15:30:00,12.98,13.0,12.89,12.9,3321110.0,12.98,13.0,12.89,12.9,3321110.0
2023-09-25 09:30:00,12.79,12.9,12.79,12.84,2052715.0,12.79,12.9,12.79,12.84,2052715.0
2023-09-25 10:00:00,12.84,12.85,12.73,12.75,1787258.0,12.84,12.85,12.73,12.75,1787258.0
2023-09-25 10:30:00,12.76,12.78,12.71,12.75,2098607.0,12.76,12.78,12.71,12.75,2098607.0
2023-09-25 11:00:00,12.75,12.87,12.72,12.81,2279993.0,12.75,12.87,12.72,12.81,2279993.0
2023-09-25 11:30:00,12.81,12.85,12.77,12.83,1692272.0,12.81,12.85,12.77,12.83,1692272.0
2023-09-25 12:00:00,12.83,12.9,12.81,12.89,787183.0,12.83,12.9,12.81,12.89,787183.0
2023-09-25 12:30:00,12.89,12.9,12.87,12.9,815977.0,12.89,12.9,12.87,12.9,815977.0
2023-09-25 13:00:00,12.9,12.97,12.86,12.91,1907902.0,12.9,12.97,12.86,12.91,1907902.0
2023-09-25 13:30:00,12.9,12.97,12.9,12.92,1543532.0,12.9,12.97,12.9,12.92,1543532.0
2023-09-25 14:00:00,12.92,12.98,12.91,12.96,1195656.0,12.92,12.98,12.91,12.96,1195656.0
2023-09-25 14:30:00,12.96,12.97,12.9,12.9,906268.0,12.96,12.97,12.9,12.9,906268.0
2023-09-25 15:00:00,12.91,12.94,12.87,12.88,1368860.0,12.91,12.94,12.87,12.88,1368860.0
2023-09-25 15:30:00,12.88,12.93,12.88,12.93,3077480.0,12.88,12.93,12.88,12.93,3077480.0
2023-09-26 09:30:00,12.83,13.04,12.83,12.99,1496940.0,12.83,13.04,12.83,12.99,1496940.0
2023-09-26 10:00:00,13.0,13.02,12.85,12.98,2227284.0,13.0,13.02,12.85,12.98,2227284.0
2023-09-26 10:30:00,12.97,12.99,12.91,12.97,2346281.0,12.97,12.99,12.91,12.97,2346281.0
2023-09-26 11:00:00,12.96,12.98,12.83,12.83,1964792.0,12.96,12.98,12.83,12.83,1964792.0
2023-09-26 11:30:00,12.83,12.86,12.81,12.83,2074807.0,12.83,12.86,12.81,12.83,2074807.0
2023-09-26 12:00:00,12.84,12.87,12.8,12.81,1863651.0,12.84,12.87,12.8,12.81,1863651.0
2023-09-26 12:30:00,12.8,12.9,12.8,12.83,1125717.0,12.8,12.9,12.8,12.83,1125717.0
2023-09-26 13:00:00,12.83,12.86,12.77,12.77,1237268.0,12.83,12.86,12.77,12.77,1237268.0
2023-09-26 13:30:00,12.78,12.8,12.76,12.77,1136103.0,12.78,12.8,12.76,12.77,1136103.0
2023-09-26 14:00:00,12.78,12.78,12.74,12.75,849370.0,12.78,12.78,12.74,12.75,849370.0
2023-09-26 14:30:00,12.75,12.77,12.72,12.73,1379049.0,12.75,12.77,12.72,12.73,1379049.0
2023-09-26 15:00:00,12.73,12.76,12.7,12.7,1049255.0,12.73,12.76,12.7,12.7,1049255.0
2023-09-26 15:30:00,12.71,12.74,12.69,12.71,3849566.0,12.71,12.74,12.69,12.71,3849566.0
2023-09-27 09:30:00,12.75,12.8,12.71,12.74,1420440.0,12.75,12.8,12.71,12.74,1420440.0
2023-09-27 10:00:00,12.75,12.78,12.7,12.77,983520.0,12.75,12.78,12.7,12.77,983520.0
2023-09-27 10:30:00,12.77,12.81,12.72,12.72,1578305.0,12.77,12.81,12.72,12.72,1578305.0
2023-09-27 11:00:00,12.73,12.82,12.71,12.82,2308550.0,12.73,12.82,12.71,12.82,2308550.0
2023-09-27 11:30:00,12.82,12.83,12.7,12.73,2440846.0,12.82,12.83,12.7,12.73,2440846.0
2023-09-27 12:00:00,12.73,12.73,12.64,12.65,1836153.0,12.73,12.73,12.64,12.65,1836153.0
2023-09-27 12:30:00,12.64,12.72,12.64,12.69,2012037.0,12.64,12.72,12.64,12.69,2012037.0
2023-09-27 13:00:00,12.69,12.7,12.57,12.6,2222988.0,12.69,12.7,12.57,12.6,2222988.0
2023-09-27 13:30:00,12.6,12.6,12.5,12.53,2416218.0,12.6,12.6,12.5,12.53,2416218.0
2023-09-27 14:00:00,12.54,12.55,12.5,12.54,1397203.0,12.54,12.55,12.5,12.54,1397203.0
2023-09-27 14:30:00,12.54,12.62,12.54,12.55,2010988.0,12.54,12.62,12.54,12.55,2010988.0
2023-09-27 15:00:00,12.56,12.66,12.55,12.65,1671743.0,12.56,12.66,12.55,12.65,1671743.0
2023-09-27 15:30:00,12.65,12.65,12.57,12.61,3640617.0,12.65,12.65,12.57,12.61,3640617.0
2023-09-28 09:30:00,12.61,12.79,12.56,12.78,2235079.0,12.61,12.79,12.56,12.78,2235079.0
2023-09-28 10:00:00,12.78,12.9,12.78,12.9,2853612.0,12.78,12.9,12.78,12.9,2853612.0
2023-09-28 10:30:00,12.9,13.02,12.86,12.95,3797573.0,12.9,13.02,12.86,12.95,3797573.0
2023-09-28 11:00:00,12.96,12.98,12.9,12.96,2413742.0,12.96,12.98,12.9,12.96,2413742.0
2023-09-28 11:30:00,12.96,13.08,12.94,13.04,3283408.0,12.96,13.08,12.94,13.04,3283408.0
2023-09-28 12:00:00,13.04,13.06,12.97,13.05,2779515.0,13.04,13.06,12.97,13.05,2779515.0
2023-09-28 12:30:00,13.04,13.09,13.01,13.03,1963592.0,13.04,13.09,13.01,13.03,1963592.0
2023-09-28 13:00:00,13.03,13.04,12.94,12.98,1497654.0,13.03,13.04,12.94,12.98,1497654.0
2023-09-28 13:30:00,12.98,13.0,12.94,12.98,1280611.0,12.98,13.0,12.94,12.98,1280611.0
2023-09-28 14:00:00,12.98,13.06,12.97,13.02,1854459.0,12.98,13.06,12.97,13.02,1854459.0
2023-09-28 14:30:00,13.03,13.06,12.98,13.01,2471521.0,13.03,13.06,12.98,13.01,2471521.0
2023-09-28 15:00:00,13.01,13.04,12.96,13.03,1391786.0,13.01,13.04,12.96,13.03,1391786.0
2023-09-28 15:30:00,13.03,13.03,12.88,12.93,3604190.0,13.03,13.03,12.88,12.93,3604190.0
2023-09-29 09:30:00,13.02,13.07,12.88,12.99,2772798.0,13.02,13.07,12.88,12.99,2772798.0
2023-09-29 10:00:00,13.0,13.01,12.85,12.89,2164231.0,13.0,13.01,12.85,12.89,2164231.0
2023-09-29 10:30:00,12.89,12.98,12.86,12.94,3221357.0,12.89,12.98,12.86,12.94,3221357.0
2023-09-29 11:00:00,12.94,12.95,12.88,12.91,1934911.0,12.94,12.95,12.88,12.91,1934911.0
2023-09-29 11:30:00,12.9,12.96,12.86,12.94,1593440.0,12.9,12.96,12.86,12.94,1593440.0
2023-09-29 12:00:00,12.94,12.95,12.89,12.9,1473000.0,12.94,12.95,12.89,12.9,1473000.0
2023-09-29 12:30:00,12.89,12.91,12.81,12.82,1200103.0,12.89,12.91,12.81,12.82,1200103.0
2023-09-29 13:00:00,12.82,12.82,12.67,12.73,2632644.0,12.82,12.82,12.67,12.73,2632644.0
2023-09-29 13:30:00,12.73,12.74,12.65,12.69,3137862.0,12.73,12.74,12.65,12.69,3137862.0
2023-09-29 14:00:00,12.68,12.72,12.66,12.67,1531708.0,12.68,12.72,12.66,12.67,1531708.0
2023-09-29 14:30:00,12.67,12.81,12.67,12.8,1621303.0,12.67,12.81,12.67,12.8,1621303.0
2023-09-29 15:00:00,12.8,12.81,12.74,12.81,1865356.0,12.8,12.81,12.74,12.81,1865356.0
2023-09-29 15:30:00,12.81,12.88,12.78,12.82,4527499.0,12.81,12.88,12.78,12.82,4527499.0
2023-10-02 09:30:00,12.85,13.1,12.78,12.99,4572778.0,12.85,13.1,12.78,12.99,4572778.0
2023-10-02 10:00:00,13.0,13.02,12.84,12.87,2511837.0,13.0,13.02,12.84,12.87,2511837.0
2023-10-02 10:30:00,12.86,12.93,12.79,12.83,2258948.0,12.86,12.93,12.79,12.83,2258948.0
2023-10-02 11:00:00,12.82,12.86,12.78,12.84,2125339.0,12.82,12.86,12.78,12.84,2125339.0
2023-10-02 11:30:00,12.84,12.86,12.72,12.74,2525853.0,12.84,12.86,12.72,12.74,2525853.0
2023-10-02 12:00:00,12.74,12.8,12.71,12.78,2119880.0,12.74,12.8,12.71,12.78,2119880.0
2023-10-02 12:30:00,12.78,12.8,12.72,12.75,3220947.0,12.78,12.8,12.72,12.75,3220947.0
2023-10-02 13:00:00,12.75,12.85,12.74,12.84,2961048.0,12.75,12.85,12.74,12.84,2961048.0
2023-10-02 13:30:00,12.84,12.84,12.76,12.78,3044400.0,12.84,12.84,12.76,12.78,3044400.0
2023-10-02 14:00:00,12.78,12.83,12.73,12.74,2577109.0,12.78,12.83,12.73,12.74,2577109.0
2023-10-02 14:30:00,12.74,12.78,12.72,12.73,1736966.0,12.74,12.78,12.72,12.73,1736966.0
2023-10-02 15:00:00,12.73,12.74,12.68,12.72,2981677.0,12.73,12.74,12.68,12.72,2981677.0
2023-10-02 15:30:00,12.73,12.76,12.7,12.76,2674634.0,12.73,12.76,12.7,12.76,2674634.0
2023-10-03 09:30:00,12.66,12.71,12.59,12.62,2204329.0,12.66,12.71,12.59,12.62,2204329.0
2023-10-03 10:00:00,12.62,12.62,12.45,12.47,3625228.0,12.62,12.62,12.45,12.47,3625228.0
2023-10-03 10:30:00,12.48,12.49,12.35,12.37,4017921.0,12.48,12.49,12.35,12.37,4017921.0
2023-10-03 11:00:00,12.37,12.41,12.3,12.36,3379522.0,12.37,12.41,12.3,12.36,3379522.0
2023-10-03 11:30:00,12.35,12.4,12.35,12.37,3143536.0,12.35,12.4,12.35,12.37,3143536.0
2023-10-03 12:00:00,12.37,12.44,12.36,12.42,3068518.0,12.37,12.44,12.36,12.42,3068518.0
2023-10-03 12:30:00,12.42,12.44,12.37,12.4,2883733.0,12.42,12.44,12.37,12.4,2883733.0
2023-10-03 13:00:00,12.4,12.43,12.33,12.34,2005576.0,12.4,12.43,12.33,12.34,2005576.0
2023-10-03 13:30:00,12.34,12.35,12.3,12.32,2465272.0,12.34,12.35,12.3,12.32,2465272.0
2023-10-03 14:00:00,12.32,12.33,12.26,12.3,2231961.0,12.32,12.33,12.26,12.3,2231961.0
2023-10-03 14:30:00,12.3,12.38,12.29,12.34,1611023.0,12.3,12.38,12.29,12.34,1611023.0
2023-10-03 15:00:00,12.34,12.34,12.27,12.27,2119176.0,12.34,12.34,12.27,12.27,2119176.0
2023-10-03 15:30:00,12.27,12.3,12.25,12.3,4208130.0,12.27,12.3,12.25,12.3,4208130.0
2023-10-04 09:30:00,12.4,12.62,12.4,12.54,4424868.0,12.4,12.62,12.4,12.54,4424868.0
2023-10-04 10:00:00,12.53,12.57,12.44,12.44,2841731.0,12.53,12.57,12.44,12.44,2841731.0
2023-10-04 10:30:00,12.45,12.48,12.34,12.37,4595661.0,12.45,12.48,12.34,12.37,4595661.0
2023-10-04 11:00:00,12.37,12.49,12.34,12.46,2922688.0,12.37,12.49,12.34,12.46,2922688.0
2023-10-04 11:30:00,12.46,12.6,12.43,12.6,3247393.0,12.46,12.6,12.43,12.6,3247393.0
2023-10-04 12:00:00,12.6,12.66,12.56,12.65,3324524.0,12.6,12.66,12.56,12.65,3324524.0
2023-10-04 12:30:00,12.64,12.72,12.62,12.65,3898169.0,12.64,12.72,12.62,12.65,3898169.0
2023-10-04 13:00:00,12.66,12.67,12.62,12.63,1755694.0,12.66,12.67,12.62,12.63,1755694.0
2023-10-04 13:30:00,12.63,12.69,12.63,12.64,1694371.0,12.63,12.69,12.63,12.64,1694371.0
2023-10-04 14:00:00,12.64,12.7,12.62,12.69,2023203.0,12.64,12.7,12.62,12.69,2023203.0
2023-10-04 14:30:00,12.68,12.75,12.66,12.71,3042217.0,12.68,12.75,12.66,12.71,3042217.0
2023-10-04 15:00:00,12.71,12.74,12.68,12.72,2347877.0,12.71,12.74,12.68,12.72,2347877.0
2023-10-04 15:30:00,12.72,12.82,12.71,12.73,7963904.0,12.72,12.82,12.71,12.73,7963904.0
2023-10-05 09:30:00,12.94,13.01,12.8,12.91,4707293.0,12.94,13.01,12.8,12.91,4707293.0
2023-10-05 10:00:00,12.91,12.95,12.8,12.88,3120515.0,12.91,12.95,12.8,12.88,3120515.0
2023-10-05 10:30:00,12.88,12.9,12.78,12.82,3351148.0,12.88,12.9,12.78,12.82,3351148.0
2023-10-05 11:00:00,12.82,12.87,12.78,12.79,2714495.0,12.82,12.87,12.78,12.79,2714495.0
2023-10-05 11:30:00,12.79,12.82,12.72,12.74,1822991.0,12.79,12.82,12.72,12.74,1822991.0
2023-10-05 12:00:00,12.74,12.83,12.73,12.82,1911746.0,12.74,12.83,12.73,12.82,1911746.0
2023-10-05 12:30:00,12.82,12.84,12.79,12.84,1882422.0,12.82,12.84,12.79,12.84,1882422.0
2023-10-05 13:00:00,12.84,12.89,12.83,12.88,2059135.0,12.84,12.89,12.83,12.88,2059135.0
2023-10-05 13:30:00,12.88,12.96,12.85,12.94,1987792.0,12.88,12.96,12.85,12.94,1987792.0
2023-10-05 14:00:00,12.94,12.97,12.91,12.92,1917824.0,12.94,12.97,12.91,12.92,1917824.0
2023-10-05 14:30:00,12.92,12.94,12.84,12.86,2427627.0,12.92,12.94,12.84,12.86,2427627.0
2023-10-05 15:00:00,12.86,12.89,12.82,12.89,2029764.0,12.86,12.89,12.82,12.89,2029764.0
2023-10-05 15:30:00,12.89,12.9,12.84,12.86,3340949.0,12.89,12.9,12.84,12.86,3340949.0
2023-10-06 09:30:00,12.81,12.86,12.71,12.85,2247233.0,12.81,12.86,12.71,12.85,2247233.0
2023-10-06 10:00:00,12.85,12.85,12.67,12.79,2090573.0,12.85,12.85,12.67,12.79,2090573.0
2023-10-06 10:30:00,12.8,12.89,12.72,12.75,2991013.0,12.8,12.89,12.72,12.75,2991013.0
2023-10-06 11:00:00,12.75,12.89,12.73,12.88,3178917.0,12.75,12.89,12.73,12.88,3178917.0
2023-10-06 11:30:00,12.88,13.0,12.87,12.99,2881761.0,12.88,13.0,12.87,12.99,2881761.0
2023-10-06 12:00:00,12.99,13.0,12.87,12.88,2296659.0,12.99,13.0,12.87,12.88,2296659.0
2023-10-06 12:30:00,12.89,12.9,12.81,12.85,2167446.0,12.89,12.9,12.81,12.85,2167446.0
2023-10-06 13:00:00,12.85,12.89,12.83,12.87,1857002.0,12.85,12.89,12.83,12.87,1857002.0
2023-10-06 13:30:00,12.87,12.9,12.85,12.87,2026628.0,12.87,12.9,12.85,12.87,2026628.0
2023-10-06 14:00:00,12.88,12.93,12.86,12.93,1854490.0,12.88,12.93,12.86,12.93,1854490.0
2023-10-06 14:30:00,12.92,12.94,12.9,12.93,1421256.0,12.92,12.94,12.9,12.93,1421256.0
2023-10-06 15:00:00,12.93,12.93,12.83,12.86,1077619.0,12.93,12.93,12.83,12.86,1077619.0
2023-10-06 15:30:00,12.86,12.86,12.76,12.77,3027480.0,12.86,12.86,12.76,12.77,3027480.0
2023-10-09 09:30:00,12.38,12.38,12.03,12.07,9733584.0,12.38,12.38,12.03,12.07,9733584.0
2023-10-09 10:00:00,12.07,12.13,11.94,12.0,6206362.0,12.07,12.13,11.94,12.0,6206362.0
2023-10-09 10:30:00,12.0,12.12,11.97,12.05,3739747.0,12.0,12.12,11.97,12.05,3739747.0
2023-10-09 11:00:00,12.05,12.14,12.02,12.14,3172171.0,12.05,12.14,12.02,12.14,3172171.0
2023-10-09 11:30:00,12.13,12.14,12.05,12.12,2563361.0,12.13,12.14,12.05,12.12,2563361.0
2023-10-09 12:00:00,12.12,12.25,12.09,12.19,2982664.0,12.12,12.25,12.09,12.19,2982664.0
2023-10-09 12:30:00,12.18,12.21,12.15,12.18,1989135.0,12.18,12.21,12.15,12.18,1989135.0
2023-10-09 13:00:00,12.18,12.21,12.15,12.18,1960847.0,12.18,12.21,12.15,12.18,1960847.0
2023-10-09 13:30:00,12.19,12.24,12.18,12.23,2211335.0,12.19,12.24,12.18,12.23,2211335.0
2023-10-09 14:00:00,12.23,12.25,12.2,12.24,1745512.0,12.23,12.25,12.2,12.24,1745512.0
2023-10-09 14:30:00,12.23,12.24,12.15,12.16,1546689.0,12.23,12.24,12.15,12.16,1546689.0
2023-10-09 15:00:00,12.16,12.17,12.09,12.13,2521020.0,12.16,12.17,12.09,12.13,2521020.0
2023-10-09 15:30:00,12.13,12.27,12.12,12.23,6634067.0,12.13,12.27,12.12,12.23,6634067.0
2023-10-10 09:30:00,12.42,12.57,12.29,12.48,3974183.0,12.42,12.57,12.29,12.48,3974183.0
2023-10-10 10:00:00,12.47,12.59,12.47,12.55,2381050.0,12.47,12.59,12.47,12.55,2381050.0
2023-10-10 10:30:00,12.54,12.57,12.46,12.48,1711127.0,12.54,12.57,12.46,12.48,1711127.0
2023-10-10 11:00:00,12.48,12.65,12.46,12.54,2773259.0,12.48,12.65,12.46,12.54,2773259.0
2023-10-10 11:30:00,12.54,12.57,12.5,12.53,2310783.0,12.54,12.57,12.5,12.53,2310783.0
2023-10-10 12:00:00,12.54,12.56,12.49,12.5,1618165.0,12.54,12.56,12.49,12.5,1618165.0
2023-10-10 12:30:00,12.5,12.52,12.46,12.49,1149963.0,12.5,12.52,12.46,12.49,1149963.0
2023-10-10 13:00:00,12.49,12.5,12.33,12.36,3663582.0,12.49,12.5,12.33,12.36,3663582.0
2023-10-10 13:30:00,12.36,12.37,12.3,12.32,3109754.0,12.36,12.37,12.3,12.32,3109754.0
2023-10-10 14:00:00,12.32,12.35,12.25,12.26,2482890.0,12.32,12.35,12.25,12.26,2482890.0
2023-10-10 14:30:00,12.27,12.32,12.25,12.27,1734034.0,12.27,12.32,12.25,12.27,1734034.0
2023-10-10 15:00:00,12.27,12.31,12.25,12.3,1875862.0,12.27,12.31,12.25,12.3,1875862.0
2023-10-10 15:30:00,12.3,12.31,12.24,12.27,4613982.0,12.3,12.31,12.24,12.27,4613982.0
2023-10-11 09:30:00,12.32,12.68,12.29,12.53,5821031.0,12.32,12.68,12.29,12.53,5821031.0
2023-10-11 10:00:00,12.53,12.6,12.44,12.51,2387815.0,12.53,12.6,12.44,12.51,2387815.0
2023-10-11 10:30:00,12.5,12.57,12.46,12.51,2982310.0,12.5,12.57,12.46,12.51,2982310.0
2023-10-11 11:00:00,12.52,12.55,12.39,12.4,2219225.0,12.52,12.55,12.39,12.4,2219225.0
2023-10-11 11:30:00,12.4,12.43,12.33,12.38,2538688.0,12.4,12.43,12.33,12.38,2538688.0
2023-10-11 12:00:00,12.39,12.41,12.31,12.32,1833879.0,12.39,12.41,12.31,12.32,1833879.0
2023-10-11 12:30:00,12.33,12.37,12.28,12.36,2142141.0,12.33,12.37,12.28,12.36,2142141.0
2023-10-11 13:00:00,12.36,12.36,12.31,12.34,1262383.0,12.36,12.36,12.31,12.34,1262383.0
2023-10-11 13:30:00,12.34,12.41,12.33,12.38,1280813.0,12.34,12.41,12.33,12.38,1280813.0
2023-10-11 14:00:00,12.39,12.51,12.38,12.46,2360205.0,12.39,12.51,12.38,12.46,2360205.0
2023-10-11 14:30:00,12.46,12.49,12.42,12.45,1398912.0,12.46,12.49,12.42,12.45,1398912.0
2023-10-11 15:00:00,12.45,12.49,12.44,12.47,2470262.0,12.45,12.49,12.44,12.47,2470262.0
2023-10-11 15:30:00,12.47,12.5,12.45,12.48,3684004.0,12.47,12.5,12.45,12.48,3684004.0
2023-10-12 09:30:00,12.6,12.62,12.17,12.19,6252190.0,12.6,12.62,12.17,12.19,6252190.0
2023-10-12 10:00:00,12.19,12.24,12.07,12.16,4666233.0,12.19,12.24,12.07,12.16,4666233.0
2023-10-12 10:30:00,12.16,12.19,12.07,12.13,3553182.0,12.16,12.19,12.07,12.13,3553182.0
2023-10-12 11:00:00,12.13,12.2,12.12,12.18,2947633.0,12.13,12.2,12.12,12.18,2947633.0
2023-10-12 11:30:00,12.18,12.27,12.18,12.24,3817126.0,12.18,12.27,12.18,12.24,3817126.0
2023-10-12 12:00:00,12.23,12.27,12.21,12.27,2031223.0,12.23,12.27,12.21,12.27,2031223.0
2023-10-12 12:30:00,12.27,12.28,12.15,12.17,2160636.0,12.27,12.28,12.15,12.17,2160636.0
2023-10-12 13:00:00,12.17,12.18,12.03,12.04,3477271.0,12.17,12.18,12.03,12.04,3477271.0
2023-10-12 13:30:00,12.03,12.07,11.93,11.94,4502623.0,12.03,12.07,11.93,11.94,4502623.0
2023-10-12 14:00:00,11.94,12.02,11.93,12.01,3242722.0,11.94,12.02,11.93,12.01,3242722.0
2023-10-12 14:30:00,12.01,12.03,11.96,11.98,2243290.0,12.01,12.03,11.96,11.98,2243290.0
2023-10-12 15:00:00,11.98,12.05,11.97,12.01,2972094.0,11.98,12.05,11.97,12.01,2972094.0
2023-10-12 15:30:00,12.02,12.09,12.0,12.05,3929472.0,12.02,12.09,12.0,12.05,3929472.0
2023-10-13 09:30:00,11.88,12.04,11.81,11.93,4053591.0,11.88,12.04,11.81,11.93,4053591.0
2023-10-13 10:00:00,11.93,11.94,11.86,11.87,2023516.0,11.93,11.94,11.86,11.87,2023516.0
2023-10-13 10:30:00,11.86,11.87,11.7,11.76,4641774.0,11.86,11.87,11.7,11.76,4641774.0
2023-10-13 11:00:00,11.76,11.83,11.73,11.78,4443274.0,11.76,11.83,11.73,11.78,4443274.0
2023-10-13 11:30:00,11.79,11.87,11.75,11.78,4202890.0,11.79,11.87,11.75,11.78,4202890.0
2023-10-13 12:00:00,11.78,11.88,11.77,11.87,3249008.0,11.78,11.88,11.77,11.87,3249008.0
2023-10-13 12:30:00,11.88,11.88,11.74,11.76,3073832.0,11.88,11.88,11.74,11.76,3073832.0
2023-10-13 13:00:00,11.77,11.8,11.68,11.7,3169035.0,11.77,11.8,11.68,11.7,3169035.0
2023-10-13 13:30:00,11.7,11.78,11.68,11.75,2910619.0,11.7,11.78,11.68,11.75,2910619.0
2023-10-13 14:00:00,11.74,11.8,11.73,11.75,1908161.0,11.74,11.8,11.73,11.75,1908161.0
2023-10-13 14:30:00,11.76,11.78,11.7,11.74,2473647.0,11.76,11.78,11.7,11.74,2473647.0
2023-10-13 15:00:00,11.74,11.78,11.71,11.74,2544772.0,11.74,11.78,11.71,11.74,2544772.0
2023-10-13 15:30:00,11.74,11.76,11.7,11.73,4097143.0,11.74,11.76,11.7,11.73,4097143.0
2023-10-16 09:30:00,11.82,11.9,11.73,11.75,2221854.0,11.82,11.9,11.73,11.75,2221854.0
2023-10-16 10:00:00,11.75,11.89,11.72,11.87,2353393.0,11.75,11.89,11.72,11.87,2353393.0
2023-10-16 10:30:00,11.86,11.92,11.85,11.91,2379905.0,11.86,11.92,11.85,11.91,2379905.0
2023-10-16 11:00:00,11.91,11.95,11.88,11.91,2816723.0,11.91,11.95,11.88,11.91,2816723.0
2023-10-16 11:30:00,11.91,11.96,11.84,11.96,2604736.0,11.91,11.96,11.84,11.96,2604736.0
2023-10-16 12:00:00,11.96,12.05,11.94,12.02,3344660.0,11.96,12.05,11.94,12.02,3344660.0
2023-10-16 12:30:00,12.01,12.04,11.94,11.96,2978367.0,12.01,12.04,11.94,11.96,2978367.0
2023-10-16 13:00:00,11.96,12.03,11.91,11.98,2810054.0,11.96,12.03,11.91,11.98,2810054.0
2023-10-16 13:30:00,11.98,12.01,11.95,11.99,1437154.0,11.98,12.01,11.95,11.99,1437154.0
2023-10-16 14:00:00,11.98,11.99,11.91,11.92,1762795.0,11.98,11.99,11.91,11.92,1762795.0
2023-10-16 14:30:00,11.92,11.94,11.89,11.91,1582954.0,11.92,11.94,11.89,11.91,1582954.0
2023-10-16 15:00:00,11.92,11.97,11.91,11.96,1378964.0,11.92,11.97,11.91,11.96,1378964.0
2023-10-16 15:30:00,11.96,12.0,11.91,11.93,3896963.0,11.96,12.0,11.91,11.93,3896963.0
2023-10-17 09:30:00,11.88,12.01,11.88,11.95,2394020.0,11.88,12.01,11.88,11.95,2394020.0
2023-10-17 10:00:00,11.94,12.02,11.9,11.93,2196126.0,11.94,12.02,11.9,11.93,2196126.0
2023-10-17 10:30:00,11.92,11.98,11.9,11.96,2735652.0,11.92,11.98,11.9,11.96,2735652.0
2023-10-17 11:00:00,11.96,12.0,11.94,11.97,2561962.0,11.96,12.0,11.94,11.97,2561962.0
2023-10-17 11:30:00,11.96,12.08,11.96,12.08,3080437.0,11.96,12.08,11.96,12.08,3080437.0
2023-10-17 12:00:00,12.08,12.1,12.04,12.1,2378520.0,12.08,12.1,12.04,12.1,2378520.0
2023-10-17 12:30:00,12.1,12.1,11.97,11.99,2264344.0,12.1,12.1,11.97,11.99,2264344.0
2023-10-17 13:00:00,11.99,12.02,11.97,12.0,1654116.0,11.99,12.02,11.97,12.0,1654116.0
2023-10-17 13:30:00,12.0,12.0,11.89,11.9,2719643.0,12.0,12.0,11.89,11.9,2719643.0
2023-10-17 14:00:00,11.9,11.96,11.9,11.95,1768562.0,11.9,11.96,11.9,11.95,1768562.0
2023-10-17 14:30:00,11.94,11.96,11.9,11.91,1218519.0,11.94,11.96,11.9,11.91,1218519.0
2023-10-17 15:00:00,11.91,11.94,11.89,11.94,1763413.0,11.91,11.94,11.89,11.94,1763413.0
2023-10-17 15:30:00,11.94,11.95,11.89,11.94,3735837.0,11.94,11.95,11.89,11.94,3735837.0
2023-10-18 09:30:00,11.74,11.75,11.22,11.34,12104431.0,11.74,11.75,11.22,11.34,12104431.0
2023-10-18 10:00:00,11.34,11.47,11.3,11.38,5282722.0,11.34,11.47,11.3,11.38,5282722.0
2023-10-18 10:30:00,11.39,11.44,11.3,11.34,3898201.0,11.39,11.44,11.3,11.34,3898201.0
2023-10-18 11:00:00,11.35,11.4,11.28,11.39,5329563.0,11.35,11.4,11.28,11.39,5329563.0
2023-10-18 11:30:00,11.39,11.4,11.32,11.36,4154136.0,11.39,11.4,11.32,11.36,4154136.0
2023-10-18 12:00:00,11.36,11.47,11.33,11.37,4679113.0,11.36,11.47,11.33,11.37,4679113.0
2023-10-18 12:30:00,11.37,11.41,11.36,11.38,2072258.0,11.37,11.41,11.36,11.38,2072258.0
2023-10-18 13:00:00,11.38,11.5,11.35,11.46,3241934.0,11.38,11.5,11.35,11.46,3241934.0
2023-10-18 13:30:00,11.45,11.46,11.37,11.41,2298850.0,11.45,11.46,11.37,11.41,2298850.0
2023-10-18 14:00:00,11.4,11.48,11.37,11.44,2346289.0,11.4,11.48,11.37,11.44,2346289.0
2023-10-18 14:30:00,11.45,11.47,11.36,11.36,2022899.0,11.45,11.47,11.36,11.36,2022899.0
2023-10-18 15:00:00,11.37,11.39,11.3,11.35,3556719.0,11.37,11.39,11.3,11.35,3556719.0
2023-10-18 15:30:00,11.36,11.37,11.32,11.35,8698422.0,11.36,11.37,11.32,11.35,8698422.0
2023-10-19 09:30:00,11.35,11.83,11.35,11.69,9106922.0,11.35,11.83,11.35,11.69,9106922.0
2023-10-19 10:00:00,11.69,11.87,11.63,11.74,5517497.0,11.69,11.87,11.63,11.74,5517497.0
2023-10-19 10:30:00,11.73,11.98,11.72,11.96,6743709.0,11.73,11.98,11.72,11.96,6743709.0
2023-10-19 11:00:00,11.96,12.01,11.8,11.84,5080033.0,11.96,12.01,11.8,11.84,5080033.0
2023-10-19 11:30:00,11.84,11.87,11.61,11.67,4179940.0,11.84,11.87,11.61,11.67,4179940.0
2023-10-19 12:00:00,11.67,11.74,11.58,11.62,3357566.0,11.67,11.74,11.58,11.62,3357566.0
2023-10-19 12:30:00,11.61,11.69,11.56,11.67,3116768.0,11.61,11.69,11.56,11.67,3116768.0
2023-10-19 13:00:00,11.67,11.74,11.63,11.66,1623994.0,11.67,11.74,11.63,11.66,1623994.0
2023-10-19 13:30:00,11.66,11.68,11.56,11.6,2048854.0,11.66,11.68,11.56,11.6,2048854.0
2023-10-19 14:00:00,11.59,11.64,11.57,11.63,1691814.0,11.59,11.64,11.57,11.63,1691814.0
2023-10-19 14:30:00,11.63,11.64,11.51,11.53,1916686.0,11.63,11.64,11.51,11.53,1916686.0
2023-10-19 15:00:00,11.53,11.55,11.47,11.51,3743958.0,11.53,11.55,11.47,11.51,3743958.0
2023-10-19 15:30:00,11.51,11.52,11.4,11.46,6389743.0,11.51,11.52,11.4,11.46,6389743.0
2023-10-20 09:30:00,11.4,11.43,11.24,11.27,4407720.0,11.4,11.43,11.24,11.27,4407720.0
2023-10-20 10:00:00,11.27,11.29,11.07,11.16,5871829.0,11.27,11.29,11.07,11.16,5871829.0
2023-10-20 10:30:00,11.16,11.2,11.09,11.11,4710998.0,11.16,11.2,11.09,11.11,4710998.0
2023-10-20 11:00:00,11.1,11.13,11.06,11.09,3878845.0,11.1,11.13,11.06,11.09,3878845.0
2023-10-20 11:30:00,11.09,11.18,11.08,11.16,3553115.0,11.09,11.18,11.08,11.16,3553115.0
2023-10-20 12:00:00,11.17,11.18,11.12,11.17,2067526.0,11.17,11.18,11.12,11.17,2067526.0
2023-10-20 12:30:00,11.17,11.21,11.15,11.18,2002591.0,11.17,11.21,11.15,11.18,2002591.0
2023-10-20 13:00:00,11.18,11.2,11.12,11.15,2401206.0,11.18,11.2,11.12,11.15,2401206.0
2023-10-20 13:30:00,11.16,11.17,11.08,11.13,2432962.0,11.16,11.17,11.08,11.13,2432962.0
2023-10-20 14:00:00,11.12,11.15,11.09,11.09,1793221.0,11.12,11.15,11.09,11.09,1793221.0
2023-10-20 14:30:00,11.09,11.12,11.05,11.08,2343620.0,11.09,11.12,11.05,11.08,2343620.0
2023-10-20 15:00:00,11.08,11.1,11.04,11.05,2500596.0,11.08,11.1,11.04,11.05,2500596.0
2023-10-20 15:30:00,11.05,11.12,11.04,11.07,6251053.0,11.05,11.12,11.04,11.07,6251053.0
2023-10-23 09:30:00,11.02,11.2,10.94,11.19,4676823.0,11.02,11.2,10.94,11.19,4676823.0
2023-10-23 10:00:00,11.19,11.29,11.18,11.24,4166387.0,11.19,11.29,11.18,11.24,4166387.0
2023-10-23 10:30:00,11.23,11.3,11.17,11.29,4029456.0,11.23,11.3,11.17,11.29,4029456.0
2023-10-23 11:00:00,11.28,11.33,11.26,11.28,3033321.0,11.28,11.33,11.26,11.28,3033321.0
2023-10-23 11:30:00,11.28,11.36,11.27,11.31,3278435.0,11.28,11.36,11.27,11.31,3278435.0
2023-10-23 12:00:00,11.3,11.32,11.22,11.26,2468271.0,11.3,11.32,11.22,11.26,2468271.0
2023-10-23 12:30:00,11.26,11.41,11.25,11.38,2287161.0,11.26,11.41,11.25,11.38,2287161.0
2023-10-23 13:00:00,11.39,11.4,11.32,11.35,3080749.0,11.39,11.4,11.32,11.35,3080749.0
2023-10-23 13:30:00,11.35,11.39,11.31,11.34,2222818.0,11.35,11.39,11.31,11.34,2222818.0
2023-10-23 14:00:00,11.34,11.37,11.29,11.35,1976526.0,11.34,11.37,11.29,11.35,1976526.0
2023-10-23 14:30:00,11.35,11.39,11.33,11.37,1609516.0,11.35,11.39,11.33,11.37,1609516.0
2023-10-23 15:00:00,11.37,11.39,11.28,11.3,2208976.0,11.37,11.39,11.28,11.3,2208976.0
2023-10-23 15:30:00,11.29,11.34,11.24,11.29,5801013.0,11.29,11.34,11.24,11.29,5801013.0
2023-10-24 09:30:00,11.36,11.43,11.25,11.33,3570592.0,11.36,11.43,11.25,11.33,3570592.0
2023-10-24 10:00:00,11.33,11.34,11.15,11.23,3917323.0,11.33,11.34,11.15,11.23,3917323.0
2023-10-24 10:30:00,11.23,11.24,11.16,11.17,2705642.0,11.23,11.24,11.16,11.17,2705642.0
2023-10-24 11:00:00,11.17,11.18,11.1,11.11,3079993.0,11.17,11.18,11.1,11.11,3079993.0
2023-10-24 11:30:00,11.11,11.19,11.09,11.17,2938113.0,11.11,11.19,11.09,11.17,2938113.0
2023-10-24 12:00:00,11.17,11.19,11.11,11.13,1835385.0,11.17,11.19,11.11,11.13,1835385.0
2023-10-24 12:30:00,11.13,11.15,11.09,11.13,2479236.0,11.13,11.15,11.09,11.13,2479236.0
2023-10-24 13:00:00,11.13,11.18,11.11,11.18,2043005.0,11.13,11.18,11.11,11.18,2043005.0
2023-10-24 13:30:00,11.18,11.19,11.12,11.13,1547796.0,11.18,11.19,11.12,11.13,1547796.0
2023-10-24 14:00:00,11.13,11.17,11.12,11.15,1531564.0,11.13,11.17,11.12,11.15,1531564.0
2023-10-24 14:30:00,11.16,11.17,11.12,11.13,2087160.0,11.16,11.17,11.12,11.13,2087160.0
2023-10-24 15:00:00,11.13,11.19,11.11,11.16,3017308.0,11.13,11.19,11.11,11.16,3017308.0
2023-10-24 15:30:00,11.16,11.22,11.15,11.2,4255909.0,11.16,11.22,11.15,11.2,4255909.0
2023-10-25 09:30:00,11.15,11.24,11.08,11.09,2355218.0,11.15,11.24,11.08,11.09,2355218.0
2023-10-25 10:00:00,11.1,11.12,11.05,11.06,2011016.0,11.1,11.12,11.05,11.06,2011016.0
2023-10-25 10:30:00,11.06,11.12,11.05,11.07,2918175.0,11.06,11.12,11.05,11.07,2918175.0
2023-10-25 11:00:00,11.06,11.13,11.06,11.1,2855457.0,11.06,11.13,11.06,11.1,2855457.0
2023-10-25 11:30:00,11.1,11.11,11.05,11.07,2323900.0,11.1,11.11,11.05,11.07,2323900.0
2023-10-25 12:00:00,11.07,11.1,11.04,11.09,2678986.0,11.07,11.1,11.04,11.09,2678986.0
2023-10-25 12:30:00,11.09,11.17,11.08,11.11,2475258.0,11.09,11.17,11.08,11.11,2475258.0
2023-10-25 13:00:00,11.12,11.2,11.08,11.16,3307888.0,11.12,11.2,11.08,11.16,3307888.0
2023-10-25 13:30:00,11.17,11.18,11.08,11.1,5395918.0,11.17,11.18,11.08,11.1,5395918.0
2023-10-25 14:00:00,11.11,11.11,11.05,11.08,3280378.0,11.11,11.11,11.05,11.08,3280378.0
2023-10-25 14:30:00,11.08,11.09,11.05,11.07,1310869.0,11.08,11.09,11.05,11.07,1310869.0
2023-10-25 15:00:00,11.07,11.08,11.04,11.08,1320225.0,11.07,11.08,11.04,11.08,1320225.0
2023-10-25 15:30:00,11.07,11.09,11.04,11.04,3952814.0,11.07,11.09,11.04,11.04,3952814.0
2023-10-26 09:30:00,11.07,11.16,10.97,11.0,3199733.0,11.07,11.16,10.97,11.0,3199733.0
2023-10-26 10:00:00,11.01,11.13,10.96,11.12,2801048.0,11.01,11.13,10.96,11.12,2801048.0
2023-10-26 10:30:00,11.12,11.2,11.06,11.2,2996437.0,11.12,11.2,11.06,11.2,2996437.0
2023-10-26 11:00:00,11.2,11.24,11.1,11.11,3184837.0,11.2,11.24,11.1,11.11,3184837.0
2023-10-26 11:30:00,11.1,11.13,11.04,11.07,3536302.0,11.1,11.13,11.04,11.07,3536302.0
2023-10-26 12:00:00,11.07,11.07,10.98,11.02,2703516.0,11.07,11.07,10.98,11.02,2703516.0
2023-10-26 12:30:00,11.02,11.06,11.0,11.03,1755952.0,11.02,11.06,11.0,11.03,1755952.0
2023-10-26 13:00:00,11.04,11.13,11.02,11.11,2297057.0,11.04,11.13,11.02,11.11,2297057.0
2023-10-26 13:30:00,11.1,11.16,11.07,11.16,2093918.0,11.1,11.16,11.07,11.16,2093918.0
2023-10-26 14:00:00,11.16,11.2,11.15,11.19,2132599.0,11.16,11.2,11.15,11.19,2132599.0
2023-10-26 14:30:00,11.19,11.24,11.16,11.24,3904850.0,11.19,11.24,11.16,11.24,3904850.0
2023-10-26 15:00:00,11.24,11.25,11.19,11.21,1987124.0,11.24,11.25,11.19,11.21,1987124.0
2023-10-26 15:30:00,11.21,11.21,11.16,11.16,4186703.0,11.21,11.21,11.16,11.16,4186703.0
2023-10-27 09:30:00,11.2,11.2,11.0,11.04,2347465.0,11.2,11.2,11.0,11.04,2347465.0
2023-10-27 10:00:00,11.04,11.12,11.0,11.11,2194247.0,11.04,11.12,11.0,11.11,2194247.0
2023-10-27 10:30:00,11.1,11.23,11.1,11.19,3161317.0,11.1,11.23,11.1,11.19,3161317.0
2023-10-27 11:00:00,11.19,11.19,11.1,11.11,2324783.0,11.19,11.19,11.1,11.11,2324783.0
2023-10-27 11:30:00,11.1,11.12,11.07,11.11,2433030.0,11.1,11.12,11.07,11.11,2433030.0
2023-10-27 12:00:00,11.12,11.12,11.06,11.07,2280548.0,11.12,11.12,11.06,11.07,2280548.0
2023-10-27 12:30:00,11.07,11.08,11.02,11.04,2069077.0,11.07,11.08,11.02,11.04,2069077.0
2023-10-27 13:00:00,11.04,11.05,11.0,11.01,2888650.0,11.04,11.05,11.0,11.01,2888650.0
2023-10-27 13:30:00,11.01,11.01,10.91,10.93,2885183.0,11.01,11.01,10.91,10.93,2885183.0
2023-10-27 14:00:00,10.93,10.95,10.88,10.88,3761181.0,10.93,10.95,10.88,10.88,3761181.0
2023-10-27 14:30:00,10.88,10.95,10.88,10.94,2776790.0,10.88,10.95,10.88,10.94,2776790.0
2023-10-27 15:00:00,10.94,10.97,10.91,10.94,2359760.0,10.94,10.97,10.91,10.94,2359760.0
2023-10-27 15:30:00,10.94,10.95,10.89,10.93,5123510.0,10.94,10.95,10.89,10.93,5123510.0
2023-10-30 09:30:00,11.0,11.17,11.0,11.06,3744451.0,11.0,11.17,11.0,11.06,3744451.0
2023-10-30 10:00:00,11.07,11.11,11.01,11.04,3055700.0,11.07,11.11,11.01,11.04,3055700.0
2023-10-30 10:30:00,11.04,11.12,11.01,11.07,3505486.0,11.04,11.12,11.01,11.07,3505486.0
2023-10-30 11:00:00,11.07,11.12,11.05,11.09,2083991.0,11.07,11.12,11.05,11.09,2083991.0
2023-10-30 11:30:00,11.1,11.16,11.08,11.16,2112801.0,11.1,11.16,11.08,11.16,2112801.0
2023-10-30 12:00:00,11.16,11.17,11.07,11.09,2206086.0,11.16,11.17,11.07,11.09,2206086.0
2023-10-30 12:30:00,11.09,11.11,11.05,11.05,1718117.0,11.09,11.11,11.05,11.05,1718117.0
2023-10-30 13:00:00,11.06,11.15,11.05,11.13,2215601.0,11.06,11.15,11.05,11.13,2215601.0
2023-10-30 13:30:00,11.14,11.17,11.12,11.13,2733520.0,11.14,11.17,11.12,11.13,2733520.0
2023-10-30 14:00:00,11.13,11.15,11.06,11.07,2349748.0,11.13,11.15,11.06,11.07,2349748.0
2023-10-30 14:30:00,11.07,11.13,11.06,11.13,2031960.0,11.07,11.13,11.06,11.13,2031960.0
2023-10-30 15:00:00,11.13,11.24,11.12,11.23,3461592.0,11.13,11.24,11.12,11.23,3461592.0
2023-10-30 15:30:00,11.23,11.23,11.16,11.17,3677174.0,11.23,11.23,11.16,11.17,3677174.0
2023-10-31 09:30:00,11.11,11.11,10.92,10.97,3684747.0,11.11,11.11,10.92,10.97,3684747.0
2023-10-31 10:00:00,10.97,10.99,10.88,10.88,3502289.0,10.97,10.99,10.88,10.88,3502289.0
2023-10-31 10:30:00,10.88,11.03,10.86,11.02,3706937.0,10.88,11.03,10.86,11.02,3706937.0
2023-10-31 11:00:00,11.02,11.06,10.96,11.02,2854966.0,11.02,11.06,10.96,11.02,2854966.0
2023-10-31 11:30:00,11.02,11.14,11.02,11.13,3418732.0,11.02,11.14,11.02,11.13,3418732.0
2023-10-31 12:00:00,11.14,11.15,11.04,11.09,3714085.0,11.14,11.15,11.04,11.09,3714085.0
2023-10-31 12:30:00,11.1,11.13,11.04,11.12,2910330.0,11.1,11.13,11.04,11.12,2910330.0
2023-10-31 13:00:00,11.12,11.15,11.08,11.1,1976885.0,11.12,11.15,11.08,11.1,1976885.0
2023-10-31 13:30:00,11.1,11.12,11.07,11.09,1902133.0,11.1,11.12,11.07,11.09,1902133.0
2023-10-31 14:00:00,11.09,11.1,11.01,11.02,2247494.0,11.09,11.1,11.01,11.02,2247494.0
2023-10-31 14:30:00,11.02,11.09,11.0,11.07,2035568.0,11.02,11.09,11.0,11.07,2035568.0
2023-10-31 15:00:00,11.08,11.13,11.07,11.13,2200403.0,11.08,11.13,11.07,11.13,2200403.0
2023-10-31 15:30:00,11.13,11.16,11.1,11.14,4804775.0,11.13,11.16,11.1,11.14,4804775.0
2023-11-01 09:30:00,11.12,11.2,11.09,11.12,2116021.0,11.12,11.2,11.09,11.12,2116021.0
2023-11-01 10:00:00,11.12,11.16,11.05,11.16,1823573.0,11.12,11.16,11.05,11.16,1823573.0
2023-11-01 10:30:00,11.16,11.22,11.14,11.17,1769770.0,11.16,11.22,11.14,11.17,1769770.0
2023-11-01 11:00:00,11.16,11.21,11.13,11.14,1924583.0,11.16,11.21,11.13,11.14,1924583.0
2023-11-01 11:30:00,11.14,11.14,11.07,11.08,1197070.0,11.14,11.14,11.07,11.08,1197070.0
2023-11-01 12:00:00,11.08,11.09,11.03,11.07,1725534.0,11.08,11.09,11.03,11.07,1725534.0
2023-11-01 12:30:00,11.07,11.08,11.0,11.02,2758180.0,11.07,11.08,11.0,11.02,2758180.0
2023-11-01 13:00:00,11.02,11.05,10.98,11.0,2039425.0,11.02,11.05,10.98,11.0,2039425.0
2023-11-01 13:30:00,11.0,11.05,10.98,11.02,1137251.0,11.0,11.05,10.98,11.02,1137251.0
2023-11-01 14:00:00,11.02,11.06,10.99,11.04,1450262.0,11.02,11.06,10.99,11.04,1450262.0
2023-11-01 14:30:00,11.04,11.08,10.98,11.06,2681019.0,11.04,11.08,10.98,11.06,2681019.0
2023-11-01 15:00:00,11.06,11.12,11.05,11.1,2436910.0,11.06,11.12,11.05,11.1,2436910.0
2023-11-01 15:30:00,11.1,11.15,11.07,11.13,4616841.0,11.1,11.15,11.07,11.13,4616841.0
2023-11-02 09:30:00,11.35,11.47,11.3,11.36,3663268.0,11.35,11.47,11.3,11.36,3663268.0
2023-11-02 10:00:00,11.36,11.44,11.3,11.33,2876535.0,11.36,11.44,11.3,11.33,2876535.0
2023-11-02 10:30:00,11.34,11.42,11.31,11.41,1992024.0,11.34,11.42,11.31,11.41,1992024.0
2023-11-02 11:00:00,11.41,11.42,11.34,11.34,1851778.0,11.41,11.42,11.34,11.34,1851778.0
2023-11-02 11:30:00,11.34,11.4,11.32,11.36,1333930.0,11.34,11.4,11.32,11.36,1333930.0
2023-11-02 12:00:00,11.37,11.38,11.32,11.33,2258145.0,11.37,11.38,11.32,11.33,2258145.0
2023-11-02 12:30:00,11.32,11.36,11.3,11.32,1562311.0,11.32,11.36,11.3,11.32,1562311.0
2023-11-02 13:00:00,11.31,11.36,11.28,11.28,1857966.0,11.31,11.36,11.28,11.28,1857966.0
2023-11-02 13:30:00,11.29,11.34,11.28,11.34,1325365.0,11.29,11.34,11.28,11.34,1325365.0
2023-11-02 14:00:00,11.33,11.34,11.29,11.32,892687.0,11.33,11.34,11.29,11.32,892687.0
2023-11-02 14:30:00,11.32,11.35,11.29,11.33,1348084.0,11.32,11.35,11.29,11.33,1348084.0
2023-11-02 15:00:00,11.33,11.37,11.32,11.34,1357047.0,11.33,11.37,11.32,11.34,1357047.0
2023-11-02 15:30:00,11.33,11.4,11.33,11.4,3824447.0,11.33,11.4,11.33,11.4,3824447.0
2023-11-03 09:30:00,11.63,11.91,11.62,11.91,7283181.0,11.63,11.91,11.62,11.91,7283181.0
2023-11-03 10:00:00,11.91,12.04,11.86,11.98,7959695.0,11.91,12.04,11.86,11.98,7959695.0
2023-11-03 10:30:00,11.98,11.98,11.87,11.96,4513775.0,11.98,11.98,11.87,11.96,4513775.0
2023-11-03 11:00:00,11.96,11.97,11.82,11.85,3787468.0,11.96,11.97,11.82,11.85,3787468.0
2023-11-03 11:30:00,11.85,11.97,11.84,11.93,3374818.0,11.85,11.97,11.84,11.93,3374818.0
2023-11-03 12:00:00,11.92,11.94,11.9,11.93,2153589.0,11.92,11.94,11.9,11.93,2153589.0
2023-11-03 12:30:00,11.93,12.01,11.91,12.01,2547205.0,11.93,12.01,11.91,12.01,2547205.0
2023-11-03 13:00:00,12.01,12.02,11.93,11.98,2116665.0,12.01,12.02,11.93,11.98,2116665.0
2023-11-03 13:30:00,11.98,12.02,11.95,12.01,1664383.0,11.98,12.02,11.95,12.01,1664383.0
2023-11-03 14:00:00,12.01,12.01,11.95,12.0,2324942.0,12.01,12.01,11.95,12.0,2324942.0
2023-11-03 14:30:00,12.0,12.04,11.99,12.04,1636820.0,12.0,12.04,11.99,12.04,1636820.0
2023-11-03 15:00:00,12.04,12.08,12.01,12.04,3789545.0,12.04,12.08,12.01,12.04,3789545.0
2023-11-03 15:30:00,12.04,12.05,11.98,11.98,5644482.0,12.04,12.05,11.98,11.98,5644482.0
2023-11-06 09:30:00,12.06,12.1,11.82,11.85,3590939.0,12.06,12.1,11.82,11.85,3590939.0
2023-11-06 10:00:00,11.86,11.87,11.77,11.82,2360824.0,11.86,11.87,11.77,11.82,2360824.0
2023-11-06 10:30:00,11.82,11.83,11.7,11.74,2391308.0,11.82,11.83,11.7,11.74,2391308.0
2023-11-06 11:00:00,11.74,11.75,11.68,11.72,1614573.0,11.74,11.75,11.68,11.72,1614573.0
2023-11-06 11:30:00,11.71,11.72,11.66,11.71,1570965.0,11.71,11.72,11.66,11.71,1570965.0
2023-11-06 12:00:00,11.71,11.72,11.67,11.68,1574626.0,11.71,11.72,11.67,11.68,1574626.0
2023-11-06 12:30:00,11.68,11.71,11.67,11.68,1185258.0,11.68,11.71,11.67,11.68,1185258.0
2023-11-06 13:00:00,11.69,11.69,11.54,11.62,2596109.0,11.69,11.69,11.54,11.62,2596109.0
2023-11-06 13:30:00,11.62,11.66,11.58,11.6,1649545.0,11.62,11.66,11.58,11.6,1649545.0
2023-11-06 14:00:00,11.6,11.62,11.54,11.57,2844880.0,11.6,11.62,11.54,11.57,2844880.0
2023-11-06 14:30:00,11.57,11.65,11.56,11.64,2293370.0,11.57,11.65,11.56,11.64,2293370.0
2023-11-06 15:00:00,11.64,11.67,11.62,11.63,1694483.0,11.64,11.67,11.62,11.63,1694483.0
2023-11-06 15:30:00,11.63,11.68,11.61,11.68,4439546.0,11.63,11.68,11.61,11.68,4439546.0
2023-11-07 09:30:00,11.72,11.77,11.61,11.74,2614658.0,11.72,11.77,11.61,11.74,2614658.0
2023-11-07 10:00:00,11.74,11.84,11.7,11.83,2877034.0,11.74,11.84,11.7,11.83,2877034.0
2023-11-07 10:30:00,11.83,11.84,11.73,11.77,2967845.0,11.83,11.84,11.73,11.77,2967845.0
2023-11-07 11:00:00,11.77,11.8,11.68,11.72,2040873.0,11.77,11.8,11.68,11.72,2040873.0
2023-11-07 11:30:00,11.73,11.74,11.66,11.67,1330691.0,11.73,11.74,11.66,11.67,1330691.0
2023-11-07 12:00:00,11.68,11.71,11.65,11.7,1424898.0,11.68,11.71,11.65,11.7,1424898.0
2023-11-07 12:30:00,11.7,11.72,11.66,11.71,1794041.0,11.7,11.72,11.66,11.71,1794041.0
2023-11-07 13:00:00,11.71,11.76,11.67,11.67,1356510.0,11.71,11.76,11.67,11.67,1356510.0
2023-11-07 13:30:00,11.68,11.7,11.64,11.68,2436435.0,11.68,11.7,11.64,11.68,2436435.0
2023-11-07 14:00:00,11.68,11.71,11.67,11.69,1232265.0,11.68,11.71,11.67,11.69,1232265.0
2023-11-07 14:30:00,11.69,11.72,11.67,11.71,1218105.0,11.69,11.72,11.67,11.71,1218105.0
2023-11-07 15:00:00,11.72,11.78,11.71,11.77,1420855.0,11.72,11.78,11.71,11.77,1420855.0
2023-11-07 15:30:00,11.77,11.79,11.75,11.76,2895649.0,11.77,11.79,11.75,11.76,2895649.0
2023-11-08 09:30:00,11.86,12.19,11.84,12.17,5626202.0,11.86,12.19,11.84,12.17,5626202.0
2023-11-08 10:00:00,12.18,12.25,12.11,12.17,4933670.0,12.18,12.25,12.11,12.17,4933670.0
2023-11-08 10:30:00,12.16,12.27,12.13,12.21,3701449.0,12.16,12.27,12.13,12.21,3701449.0
2023-11-08 11:00:00,12.2,12.25,12.15,12.17,3353372.0,12.2,12.25,12.15,12.17,3353372.0
2023-11-08 11:30:00,12.17,12.2,12.13,12.14,2931991.0,12.17,12.2,12.13,12.14,2931991.0
2023-11-08 12:00:00,12.15,12.16,12.1,12.13,1410853.0,12.15,12.16,12.1,12.13,1410853.0
2023-11-08 12:30:00,12.13,12.16,12.1,12.15,1345372.0,12.13,12.16,12.1,12.15,1345372.0
2023-11-08 13:00:00,12.15,12.2,12.14,12.18,1731033.0,12.15,12.2,12.14,12.18,1731033.0
2023-11-08 13:30:00,12.18,12.2,12.13,12.2,1406180.0,12.18,12.2,12.13,12.2,1406180.0
2023-11-08 14:00:00,12.2,12.21,12.12,12.13,1736485.0,12.2,12.21,12.12,12.13,1736485.0
2023-11-08 14:30:00,12.14,12.16,12.1,12.1,1552514.0,12.14,12.16,12.1,12.1,1552514.0
2023-11-08 15:00:00,12.11,12.11,12.05,12.06,1728624.0,12.11,12.11,12.05,12.06,1728624.0
2023-11-08 15:30:00,12.05,12.06,11.98,12.02,4624121.0,12.05,12.06,11.98,12.02,4624121.0
2023-11-09 09:30:00,12.17,12.24,12.07,12.16,2631653.0,12.17,12.24,12.07,12.16,2631653.0
2023-11-09 10:00:00,12.16,12.17,12.05,12.06,2547802.0,12.16,12.17,12.05,12.06,2547802.0
2023-11-09 10:30:00,12.05,12.06,12.0,12.02,2153997.0,12.05,12.06,12.0,12.02,2153997.0
2023-11-09 11:00:00,12.02,12.04,11.98,11.99,1833465.0,12.02,12.04,11.98,11.99,1833465.0
2023-11-09 11:30:00,11.99,12.01,11.94,11.97,2552911.0,11.99,12.01,11.94,11.97,2552911.0
2023-11-09 12:00:00,11.96,11.98,11.94,11.96,1492196.0,11.96,11.98,11.94,11.96,1492196.0
2023-11-09 12:30:00,11.95,12.01,11.94,12.01,1875298.0,11.95,12.01,11.94,12.01,1875298.0
2023-11-09 13:00:00,12.01,12.01,11.78,11.85,5378491.0,12.01,12.01,11.78,11.85,5378491.0
2023-11-09 13:30:00,11.85,11.85,11.77,11.79,3489261.0,11.85,11.85,11.77,11.79,3489261.0
2023-11-09 14:00:00,11.79,11.79,11.71,11.77,3628157.0,11.79,11.79,11.71,11.77,3628157.0
2023-11-09 14:30:00,11.76,11.79,11.67,11.73,2307481.0,11.76,11.79,11.67,11.73,2307481.0
2023-11-09 15:00:00,11.73,11.76,11.69,11.71,1921368.0,11.73,11.76,11.69,11.71,1921368.0
2023-11-09 15:30:00,11.71,11.77,11.7,11.76,3627789.0,11.71,11.77,11.7,11.76,3627789.0
2023-11-10 09:30:00,11.67,11.72,11.51,11.67,3648374.0,11.67,11.72,11.51,11.67,3648374.0
2023-11-10 10:00:00,11.66,11.68,11.58,11.63,2557883.0,11.66,11.68,11.58,11.63,2557883.0
2023-11-10 10:30:00,11.62,11.64,11.58,11.61,1800061.0,11.62,11.64,11.58,11.61,1800061.0
2023-11-10 11:00:00,11.61,11.64,11.57,11.58,2069937.0,11.61,11.64,11.57,11.58,2069937.0
2023-11-10 11:30:00,11.57,11.6,11.53,11.58,2725688.0,11.57,11.6,11.53,11.58,2725688.0
2023-11-10 12:00:00,11.59,11.6,11.54,11.6,2574205.0,11.59,11.6,11.54,11.6,2574205.0
2023-11-10 12:30:00,11.6,11.69,11.59,11.66,2039852.0,11.6,11.69,11.59,11.66,2039852.0
2023-11-10 13:00:00,11.66,11.73,11.65,11.71,1149326.0,11.66,11.73,11.65,11.71,1149326.0
2023-11-10 13:30:00,11.71,11.73,11.68,11.71,1055752.0,11.71,11.73,11.68,11.71,1055752.0
2023-11-10 14:00:00,11.71,11.76,11.69,11.76,2021095.0,11.71,11.76,11.69,11.76,2021095.0
2023-11-10 14:30:00,11.75,11.81,11.74,11.8,1640553.0,11.75,11.81,11.74,11.8,1640553.0
2023-11-10 15:00:00,11.8,11.85,11.79,11.83,1746637.0,11.8,11.85,11.79,11.83,1746637.0
2023-11-10 15:30:00,11.83,11.83,11.77,11.79,3137682.0,11.83,11.83,11.77,11.79,3137682.0
2023-11-13 09:30:00,11.7,11.79,11.62,11.73,2676801.0,11.7,11.79,11.62,11.73,2676801.0
2023-11-13 10:00:00,11.73,11.83,11.7,11.77,1952710.0,11.73,11.83,11.7,11.77,1952710.0
2023-11-13 10:30:00,11.77,11.81,11.73,11.76,2330782.0,11.77,11.81,11.73,11.76,2330782.0
2023-11-13 11:00:00,11.76,11.8,11.74,11.8,1196701.0,11.76,11.8,11.74,11.8,1196701.0
2023-11-13 11:30:00,11.79,11.89,11.78,11.86,1482404.0,11.79,11.89,11.78,11.86,1482404.0
2023-11-13 12:00:00,11.86,11.88,11.81,11.84,1360508.0,11.86,11.88,11.81,11.84,1360508.0
2023-11-13 12:30:00,11.85,11.85,11.77,11.82,1056538.0,11.85,11.85,11.77,11.82,1056538.0
2023-11-13 13:00:00,11.82,11.82,11.78,11.79,888075.0,11.82,11.82,11.78,11.79,888075.0
2023-11-13 13:30:00,11.79,11.83,11.77,11.79,735681.0,11.79,11.83,11.77,11.79,735681.0
2023-11-13 14:00:00,11.79,11.8,11.76,11.78,732056.0,11.79,11.8,11.76,11.78,732056.0
2023-11-13 14:30:00,11.79,11.8,11.75,11.76,642448.0,11.79,11.8,11.75,11.76,642448.0
2023-11-13 15:00:00,11.75,11.78,11.74,11.75,691634.0,11.75,11.78,11.74,11.75,691634.0
2023-11-13 15:30:00,11.75,11.8,11.74,11.78,1978285.0,11.75,11.8,11.74,11.78,1978285.0
2023-11-14 09:30:00,12.15,12.19,12.04,12.16,5250410.0,12.15,12.19,12.04,12.16,5250410.0
2023-11-14 10:00:00,12.15,12.22,12.1,12.2,3087792.0,12.15,12.22,12.1,12.2,3087792.0
2023-11-14 10:30:00,12.2,12.28,12.17,12.24,3568082.0,12.2,12.28,12.17,12.24,3568082.0
2023-11-14 11:00:00,12.24,12.28,12.22,12.27,1609029.0,12.24,12.28,12.22,12.27,1609029.0
2023-11-14 11:30:00,12.26,12.3,12.21,12.23,2595521.0,12.26,12.3,12.21,12.23,2595521.0
2023-11-14 12:00:00,12.23,12.23,12.11,12.15,2208715.0,12.23,12.23,12.11,12.15,2208715.0
2023-11-14 12:30:00,12.15,12.23,12.14,12.22,1220110.0,12.15,12.23,12.14,12.22,1220110.0
2023-11-14 13:00:00,12.22,12.25,12.21,12.25,1476640.0,12.22,12.25,12.21,12.25,1476640.0
2023-11-14 13:30:00,12.25,12.29,12.22,12.26,2404183.0,12.25,12.29,12.22,12.26,2404183.0
2023-11-14 14:00:00,12.26,12.28,12.24,12.25,1429155.0,12.26,12.28,12.24,12.25,1429155.0
2023-11-14 14:30:00,12.26,12.28,12.24,12.27,1208255.0,12.26,12.28,12.24,12.27,1208255.0
2023-11-14 15:00:00,12.27,12.29,12.24,12.27,2097058.0,12.27,12.29,12.24,12.27,2097058.0
2023-11-14 15:30:00,12.27,12.29,12.23,12.24,4000180.0,12.27,12.29,12.23,12.24,4000180.0
2023-11-15 09:30:00,12.35,12.52,12.35,12.5,4000643.0,12.35,12.52,12.35,12.5,4000643.0
2023-11-15 10:00:00,12.51,12.68,12.5,12.68,4013642.0,12.51,12.68,12.5,12.68,4013642.0
2023-11-15 10:30:00,12.68,12.72,12.58,12.62,3647715.0,12.68,12.72,12.58,12.62,3647715.0
2023-11-15 11:00:00,12.62,12.64,12.54,12.54,2372777.0,12.62,12.64,12.54,12.54,2372777.0
2023-11-15 11:30:00,12.54,12.56,12.45,12.46,2471221.0,12.54,12.56,12.45,12.46,2471221.0
2023-11-15 12:00:00,12.46,12.56,12.46,12.55,1950156.0,12.46,12.56,12.46,12.55,1950156.0
2023-11-15 12:30:00,12.55,12.57,12.49,12.5,1566316.0,12.55,12.57,12.49,12.5,1566316.0
2023-11-15 13:00:00,12.5,12.51,12.38,12.45,2097594.0,12.5,12.51,12.38,12.45,2097594.0
2023-11-15 13:30:00,12.45,12.49,12.44,12.46,1627889.0,12.45,12.49,12.44,12.46,1627889.0
2023-11-15 14:00:00,12.46,12.48,12.42,12.46,1584812.0,12.46,12.48,12.42,12.46,1584812.0
2023-11-15 14:30:00,12.46,12.5,12.44,12.48,1329006.0,12.46,12.5,12.44,12.48,1329006.0
2023-11-15 15:00:00,12.47,12.51,12.46,12.47,1291501.0,12.47,12.51,12.46,12.47,1291501.0
2023-11-15 15:30:00,12.48,12.5,12.42,12.44,3512488.0,12.48,12.5,12.42,12.44,3512488.0
2023-11-16 09:30:00,12.42,12.6,12.4,12.51,3422637.0,12.42,12.6,12.4,12.51,3422637.0
2023-11-16 10:00:00,12.51,12.53,12.4,12.46,2239943.0,12.51,12.53,12.4,12.46,2239943.0
2023-11-16 10:30:00,12.46,12.52,12.34,12.38,3112291.0,12.46,12.52,12.34,12.38,3112291.0
2023-11-16 11:00:00,12.38,12.4,12.18,12.23,4025723.0,12.38,12.4,12.18,12.23,4025723.0
2023-11-16 11:30:00,12.24,12.25,12.16,12.19,3088954.0,12.24,12.25,12.16,12.19,3088954.0
2023-11-16 12:00:00,12.18,12.28,12.18,12.27,1904644.0,12.18,12.28,12.18,12.27,1904644.0
2023-11-16 12:30:00,12.27,12.31,12.23,12.29,2147989.0,12.27,12.31,12.23,12.29,2147989.0
2023-11-16 13:00:00,12.29,12.3,12.25,12.29,1969169.0,12.29,12.3,12.25,12.29,1969169.0
2023-11-16 13:30:00,12.29,12.31,12.19,12.21,2122431.0,12.29,12.31,12.19,12.21,2122431.0
2023-11-16 14:00:00,12.21,12.24,12.17,12.17,1174159.0,12.21,12.24,12.17,12.17,1174159.0
2023-11-16 14:30:00,12.18,12.26,12.16,12.25,1922083.0,12.18,12.26,12.16,12.25,1922083.0
2023-11-16 15:00:00,12.25,12.29,12.22,12.23,1362135.0,12.25,12.29,12.22,12.23,1362135.0
2023-11-16 15:30:00,12.23,12.23,12.18,12.21,3042509.0,12.23,12.23,12.18,12.21,3042509.0
2023-11-17 09:30:00,12.27,12.29,12.15,12.24,2527556.0,12.27,12.29,12.15,12.24,2527556.0
2023-11-17 10:00:00,12.24,12.29,12.2,12.28,1894480.0,12.24,12.29,12.2,12.28,1894480.0
2023-11-17 10:30:00,12.28,12.29,12.2,12.27,2450396.0,12.28,12.29,12.2,12.27,2450396.0
2023-11-17 11:00:00,12.27,12.28,12.2,12.21,1304218.0,12.27,12.28,12.2,12.21,1304218.0
2023-11-17 11:30:00,12.22,12.26,12.2,12.22,1145462.0,12.22,12.26,12.2,12.22,1145462.0
2023-11-17 12:00:00,12.21,12.24,12.2,12.21,1398833.0,12.21,12.24,12.2,12.21,1398833.0
2023-11-17 12:30:00,12.21,12.24,12.19,12.24,641580.0,12.21,12.24,12.19,12.24,641580.0
2023-11-17 13:00:00,12.24,12.25,12.19,12.2,1160993.0,12.24,12.25,12.19,12.2,1160993.0
2023-11-17 13:30:00,12.2,12.21,12.16,12.19,1751522.0,12.2,12.21,12.16,12.19,1751522.0
2023-11-17 14:00:00,12.19,12.21,12.14,12.16,1788626.0,12.19,12.21,12.14,12.16,1788626.0
2023-11-17 14:30:00,12.15,12.21,12.14,12.2,1514086.0,12.15,12.21,12.14,12.2,1514086.0
2023-11-17 15:00:00,12.2,12.26,12.18,12.25,1431933.0,12.2,12.26,12.18,12.25,1431933.0
2023-11-17 15:30:00,12.24,12.31,12.22,12.29,3908085.0,12.24,12.31,12.22,12.29,3908085.0
2023-11-20 09:30:00,12.24,12.37,12.17,12.27,3028585.0,12.24,12.37,12.17,12.27,3028585.0
2023-11-20 10:00:00,12.26,12.33,12.22,12.28,2022134.0,12.26,12.33,12.22,12.28,2022134.0
2023-11-20 10:30:00,12.28,12.29,12.24,12.28,1698906.0,12.28,12.29,12.24,12.28,1698906.0
2023-11-20 11:00:00,12.27,12.32,12.25,12.29,1966898.0,12.27,12.32,12.25,12.29,1966898.0
2023-11-20 11:30:00,12.29,12.32,12.28,12.3,1022902.0,12.29,12.32,12.28,12.3,1022902.0
2023-11-20 12:00:00,12.3,12.35,12.3,12.34,907041.0,12.3,12.35,12.3,12.34,907041.0
2023-11-20 12:30:00,12.34,12.35,12.32,12.34,1002744.0,12.34,12.35,12.32,12.34,1002744.0
2023-11-20 13:00:00,12.34,12.4,12.33,12.36,2215519.0,12.34,12.4,12.33,12.36,2215519.0
2023-11-20 13:30:00,12.37,12.39,12.35,12.38,750580.0,12.37,12.39,12.35,12.38,750580.0
2023-11-20 14:00:00,12.39,12.42,12.37,12.4,1352912.0,12.39,12.42,12.37,12.4,1352912.0
2023-11-20 14:30:00,12.39,12.41,12.37,12.39,1247230.0,12.39,12.41,12.37,12.39,1247230.0
2023-11-20 15:00:00,12.38,12.41,12.37,12.41,882931.0,12.38,12.41,12.37,12.41,882931.0
2023-11-20 15:30:00,12.4,12.45,12.38,12.39,2273559.0,12.4,12.45,12.38,12.39,2273559.0
2023-11-21 09:30:00,12.3,12.33,12.12,12.13,2875026.0,12.3,12.33,12.12,12.13,2875026.0
2023-11-21 10:00:00,12.13,12.16,12.08,12.11,3064086.0,12.13,12.16,12.08,12.11,3064086.0
2023-11-21 10:30:00,12.11,12.16,12.08,12.12,1650928.0,12.11,12.16,12.08,12.12,1650928.0
2023-11-21 11:00:00,12.12,12.13,12.08,12.11,1883933.0,12.12,12.13,12.08,12.11,1883933.0
2023-11-21 11:30:00,12.1,12.11,12.05,12.08,2070702.0,12.1,12.11,12.05,12.08,2070702.0
2023-11-21 12:00:00,12.08,12.1,12.06,12.08,1073902.0,12.08,12.1,12.06,12.08,1073902.0
2023-11-21 12:30:00,12.09,12.15,12.07,12.13,1111026.0,12.09,12.15,12.07,12.13,1111026.0
2023-11-21 13:00:00,12.13,12.14,12.08,12.11,1033660.0,12.13,12.14,12.08,12.11,1033660.0
2023-11-21 13:30:00,12.1,12.15,12.09,12.13,674660.0,12.1,12.15,12.09,12.13,674660.0
2023-11-21 14:00:00,12.13,12.17,12.11,12.17,1175202.0,12.13,12.17,12.11,12.17,1175202.0
2023-11-21 14:30:00,12.17,12.18,12.14,12.16,1284141.0,12.17,12.18,12.14,12.16,1284141.0
2023-11-21 15:00:00,12.16,12.17,12.13,12.15,1257890.0,12.16,12.17,12.13,12.15,1257890.0
2023-11-21 15:30:00,12.15,12.15,12.12,12.13,2043984.0,12.15,12.15,12.12,12.13,2043984.0
2023-11-22 09:30:00,12.37,12.58,12.37,12.53,6022124.0,12.37,12.58,12.37,12.53,6022124.0
2023-11-22 10:00:00,12.52,12.64,12.43,12.63,3396438.0,12.52,12.64,12.43,12.63,3396438.0
2023-11-22 10:30:00,12.64,12.68,12.59,12.66,3579091.0,12.64,12.68,12.59,12.66,3579091.0
2023-11-22 11:00:00,12.67,12.77,12.66,12.68,3675646.0,12.67,12.77,12.66,12.68,3675646.0
2023-11-22 11:30:00,12.68,12.7,12.62,12.63,2423255.0,12.68,12.7,12.62,12.63,2423255.0
2023-11-22 12:00:00,12.64,12.66,12.51,12.51,2480316.0,12.64,12.66,12.51,12.51,2480316.0
2023-11-22 12:30:00,12.51,12.57,12.5,12.51,2676535.0,12.51,12.57,12.5,12.51,2676535.0
2023-11-22 13:00:00,12.51,12.52,12.46,12.48,1725505.0,12.51,12.52,12.46,12.48,1725505.0
2023-11-22 13:30:00,12.48,12.49,12.4,12.41,1544430.0,12.48,12.49,12.4,12.41,1544430.0
2023-11-22 14:00:00,12.41,12.41,12.21,12.23,1826534.0,12.41,12.41,12.21,12.23,1826534.0
2023-11-22 14:30:00,12.22,12.27,12.17,12.26,2436343.0,12.22,12.27,12.17,12.26,2436343.0
2023-11-22 15:00:00,12.25,12.3,12.24,12.3,1638798.0,12.25,12.3,12.24,12.3,1638798.0
2023-11-22 15:30:00,12.29,12.31,12.26,12.3,3658877.0,12.29,12.31,12.26,12.3,3658877.0
2023-11-24 09:30:00,12.39,12.48,12.29,12.34,2277766.0,12.39,12.48,12.29,12.34,2277766.0
2023-11-24 10:00:00,12.34,12.37,12.26,12.34,2655273.0,12.34,12.37,12.26,12.34,2655273.0
2023-11-24 10:30:00,12.33,12.37,12.28,12.32,1568543.0,12.33,12.37,12.28,12.32,1568543.0
2023-11-24 11:00:00,12.33,12.33,12.26,12.28,1359719.0,12.33,12.33,12.26,12.28,1359719.0
2023-11-24 11:30:00,12.28,12.3,12.25,12.29,1561394.0,12.28,12.3,12.25,12.29,1561394.0
2023-11-24 12:00:00,12.29,12.34,12.26,12.32,1332659.0,12.29,12.34,12.26,12.32,1332659.0
2023-11-24 12:30:00,12.32,12.36,12.3,12.31,2444153.0,12.32,12.36,12.3,12.31,2444153.0
2023-11-27 09:30:00,12.27,12.31,12.16,12.22,2907817.0,12.27,12.31,12.16,12.22,2907817.0
2023-11-27 10:00:00,12.22,12.3,12.2,12.23,2124062.0,12.22,12.3,12.2,12.23,2124062.0
2023-11-27 10:30:00,12.23,12.25,12.19,12.2,1570424.0,12.23,12.25,12.19,12.2,1570424.0
2023-11-27 11:00:00,12.2,12.2,12.16,12.18,1658858.0,12.2,12.2,12.16,12.18,1658858.0
2023-11-27 11:30:00,12.18,12.18,12.13,12.13,1840758.0,12.18,12.18,12.13,12.13,1840758.0
2023-11-27 12:00:00,12.13,12.17,12.12,12.13,1491012.0,12.13,12.17,12.12,12.13,1491012.0
2023-11-27 12:30:00,12.13,12.16,12.1,12.11,1226832.0,12.13,12.16,12.1,12.11,1226832.0
2023-11-27 13:00:00,12.1,12.12,12.07,12.09,1599525.0,12.1,12.12,12.07,12.09,1599525.0
2023-11-27 13:30:00,12.09,12.13,12.09,12.13,884121.0,12.09,12.13,12.09,12.13,884121.0
2023-11-27 14:00:00,12.13,12.15,12.11,12.12,1378597.0,12.13,12.15,12.11,12.12,1378597.0
2023-11-27 14:30:00,12.12,12.14,12.1,12.13,1573620.0,12.12,12.14,12.1,12.13,1573620.0
2023-11-27 15:00:00,12.14,12.19,12.12,12.18,1461554.0,12.14,12.19,12.12,12.18,1461554.0
2023-11-27 15:30:00,12.18,12.2,12.16,12.19,3454115.0,12.18,12.2,12.16,12.19,3454115.0
2023-11-28 09:30:00,12.19,12.26,12.04,12.07,2745813.0,12.19,12.26,12.04,12.07,2745813.0
2023-11-28 10:00:00,12.06,12.1,12.03,12.04,1785021.0,12.06,12.1,12.03,12.04,1785021.0
2023-11-28 10:30:00,12.04,12.11,12.03,12.09,2114355.0,12.04,12.11,12.03,12.09,2114355.0
2023-11-28 11:00:00,12.09,12.13,12.06,12.1,2529281.0,12.09,12.13,12.06,12.1,2529281.0
2023-11-28 11:30:00,12.1,12.15,12.09,12.12,3860677.0,12.1,12.15,12.09,12.12,3860677.0
2023-11-28 12:00:00,12.12,12.14,12.04,12.04,2238960.0,12.12,12.14,12.04,12.04,2238960.0
2023-11-28 12:30:00,12.04,12.05,11.99,12.02,2442055.0,12.04,12.05,11.99,12.02,2442055.0
2023-11-28 13:00:00,12.01,12.03,11.95,12.02,1784240.0,12.01,12.03,11.95,12.02,1784240.0
2023-11-28 13:30:00,12.02,12.07,12.0,12.05,1437456.0,12.02,12.07,12.0,12.05,1437456.0
2023-11-28 14:00:00,12.05,12.07,12.02,12.04,2048284.0,12.05,12.07,12.02,12.04,2048284.0
2023-11-28 14:30:00,12.04,12.1,12.03,12.1,1453871.0,12.04,12.1,12.03,12.1,1453871.0
2023-11-28 15:00:00,12.1,12.13,12.08,12.13,1558621.0,12.1,12.13,12.08,12.13,1558621.0
2023-11-28 15:30:00,12.13,12.18,12.12,12.16,3012221.0,12.13,12.18,12.12,12.16,3012221.0
2023-11-29 09:30:00,12.27,12.56,12.27,12.46,6154268.0,12.27,12.56,12.27,12.46,6154268.0
2023-11-29 10:00:00,12.46,12.47,12.37,12.41,2323214.0,12.46,12.47,12.37,12.41,2323214.0
2023-11-29 10:30:00,12.42,12.46,12.39,12.41,2345173.0,12.42,12.46,12.39,12.41,2345173.0
2023-11-29 11:00:00,12.41,12.43,12.32,12.32,2239581.0,12.41,12.43,12.32,12.32,2239581.0
2023-11-29 11:30:00,12.32,12.4,12.29,12.39,2229329.0,12.32,12.4,12.29,12.39,2229329.0
2023-11-29 12:00:00,12.39,12.41,12.36,12.38,2244125.0,12.39,12.41,12.36,12.38,2244125.0
2023-11-29 12:30:00,12.38,12.42,12.37,12.42,886178.0,12.38,12.42,12.37,12.42,886178.0
2023-11-29 13:00:00,12.42,12.42,12.37,12.41,1644054.0,12.42,12.42,12.37,12.41,1644054.0
2023-11-29 13:30:00,12.41,12.41,12.35,12.38,1055642.0,12.41,12.41,12.35,12.38,1055642.0
2023-11-29 14:00:00,12.38,12.38,12.31,12.32,1657174.0,12.38,12.38,12.31,12.32,1657174.0
2023-11-29 14:30:00,12.32,12.33,12.27,12.32,1965650.0,12.32,12.33,12.27,12.32,1965650.0
2023-11-29 15:00:00,12.32,12.32,12.26,12.28,1399924.0,12.32,12.32,12.26,12.28,1399924.0
2023-11-29 15:30:00,12.28,12.29,12.23,12.23,2606732.0,12.28,12.29,12.23,12.23,2606732.0
2023-11-30 09:30:00,12.33,12.38,12.08,12.16,3635346.0,12.33,12.38,12.08,12.16,3635346.0
2023-11-30 10:00:00,12.15,12.17,12.08,12.16,2546763.0,12.15,12.17,12.08,12.16,2546763.0
2023-11-30 10:30:00,12.16,12.25,12.15,12.24,2506252.0,12.16,12.25,12.15,12.24,2506252.0
2023-11-30 11:00:00,12.25,12.33,12.23,12.31,2855210.0,12.25,12.33,12.23,12.31,2855210.0
2023-11-30 11:30:00,12.3,12.36,12.28,12.29,2952478.0,12.3,12.36,12.28,12.29,2952478.0
2023-11-30 12:00:00,12.29,12.38,12.27,12.35,3186756.0,12.29,12.38,12.27,12.35,3186756.0
2023-11-30 12:30:00,12.35,12.4,12.32,12.37,2029714.0,12.35,12.4,12.32,12.37,2029714.0
2023-11-30 13:00:00,12.36,12.37,12.32,12.34,1672044.0,12.36,12.37,12.32,12.34,1672044.0
2023-11-30 13:30:00,12.34,12.42,12.31,12.41,2263341.0,12.34,12.42,12.31,12.41,2263341.0
2023-11-30 14:00:00,12.42,12.45,12.41,12.44,1544345.0,12.42,12.45,12.41,12.44,1544345.0
2023-11-30 14:30:00,12.44,12.47,12.4,12.42,1310206.0,12.44,12.47,12.4,12.42,1310206.0
2023-11-30 15:00:00,12.43,12.43,12.37,12.4,1690202.0,12.43,12.43,12.37,12.4,1690202.0
2023-11-30 15:30:00,12.39,12.45,12.37,12.45,3324102.0,12.39,12.45,12.37,12.45,3324102.0
2023-12-01 09:30:00,12.46,12.57,12.44,12.56,2715978.0,12.46,12.57,12.44,12.56,2715978.0
2023-12-01 10:00:00,12.57,12.66,12.56,12.62,3504261.0,12.57,12.66,12.56,12.62,3504261.0
2023-12-01 10:30:00,12.62,12.78,12.6,12.71,4781677.0,12.62,12.78,12.6,12.71,4781677.0
2023-12-01 11:00:00,12.71,12.83,12.67,12.83,5115565.0,12.71,12.83,12.67,12.83,5115565.0
2023-12-01 11:30:00,12.82,12.83,12.77,12.82,3885116.0,12.82,12.83,12.77,12.82,3885116.0
2023-12-01 12:00:00,12.82,12.92,12.81,12.9,3845900.0,12.82,12.92,12.81,12.9,3845900.0
2023-12-01 12:30:00,12.9,12.91,12.85,12.88,2094379.0,12.9,12.91,12.85,12.88,2094379.0
2023-12-01 13:00:00,12.88,12.98,12.87,12.96,4911523.0,12.88,12.98,12.87,12.96,4911523.0
2023-12-01 13:30:00,12.96,12.99,12.91,12.96,2576170.0,12.96,12.99,12.91,12.96,2576170.0
2023-12-01 14:00:00,12.96,12.97,12.9,12.94,2405285.0,12.96,12.97,12.9,12.94,2405285.0
2023-12-01 14:30:00,12.94,13.0,12.93,12.99,2019874.0,12.94,13.0,12.93,12.99,2019874.0
2023-12-01 15:00:00,12.99,13.0,12.96,12.96,1670002.0,12.99,13.0,12.96,12.96,1670002.0
2023-12-01 15:30:00,12.96,13.06,12.96,13.04,5517793.0,12.96,13.06,12.96,13.04,5517793.0
2023-12-04 09:30:00,13.03,13.43,12.93,13.35,9014984.0,13.03,13.43,12.93,13.35,9014984.0
2023-12-04 10:00:00,13.34,13.4,13.25,13.29,5076259.0,13.34,13.4,13.25,13.29,5076259.0
2023-12-04 10:30:00,13.3,13.41,13.28,13.38,3892638.0,13.3,13.41,13.28,13.38,3892638.0
2023-12-04 11:00:00,13.38,13.47,13.32,13.46,3955443.0,13.38,13.47,13.32,13.46,3955443.0
2023-12-04 11:30:00,13.47,13.49,13.4,13.42,3145835.0,13.47,13.49,13.4,13.42,3145835.0
2023-12-04 12:00:00,13.43,13.47,13.39,13.41,2573606.0,13.43,13.47,13.39,13.41,2573606.0
2023-12-04 12:30:00,13.4,13.43,13.34,13.4,2707346.0,13.4,13.43,13.34,13.4,2707346.0
2023-12-04 13:00:00,13.4,13.4,13.3,13.31,2865592.0,13.4,13.4,13.3,13.31,2865592.0
2023-12-04 13:30:00,13.31,13.34,13.29,13.32,1709605.0,13.31,13.34,13.29,13.32,1709605.0
2023-12-04 14:00:00,13.32,13.33,13.23,13.24,1784655.0,13.32,13.33,13.23,13.24,1784655.0
2023-12-04 14:30:00,13.24,13.28,13.23,13.28,1984327.0,13.24,13.28,13.23,13.28,1984327.0
2023-12-04 15:00:00,13.28,13.3,13.26,13.28,2081206.0,13.28,13.3,13.26,13.28,2081206.0
2023-12-04 15:30:00,13.28,13.35,13.27,13.35,4406116.0,13.28,13.35,13.27,13.35,4406116.0
2023-12-05 09:30:00,13.22,13.29,13.0,13.15,4878913.0,13.22,13.29,13.0,13.15,4878913.0
2023-12-05 10:00:00,13.15,13.2,13.04,13.07,3195279.0,13.15,13.2,13.04,13.07,3195279.0
2023-12-05 10:30:00,13.07,13.15,13.02,13.15,3791639.0,13.07,13.15,13.02,13.15,3791639.0
2023-12-05 11:00:00,13.15,13.2,13.07,13.17,3596018.0,13.15,13.2,13.07,13.17,3596018.0
2023-12-05 11:30:00,13.18,13.24,13.12,13.13,2718251.0,13.18,13.24,13.12,13.13,2718251.0
2023-12-05 12:00:00,13.14,13.17,13.07,13.09,2760742.0,13.14,13.17,13.07,13.09,2760742.0
2023-12-05 12:30:00,13.1,13.11,13.05,13.08,2937601.0,13.1,13.11,13.05,13.08,2937601.0
2023-12-05 13:00:00,13.08,13.15,13.04,13.13,2556427.0,13.08,13.15,13.04,13.13,2556427.0
2023-12-05 13:30:00,13.13,13.15,13.07,13.09,1684664.0,13.13,13.15,13.07,13.09,1684664.0
2023-12-05 14:00:00,13.09,13.11,13.07,13.09,1573436.0,13.09,13.11,13.07,13.09,1573436.0
2023-12-05 14:30:00,13.09,13.11,13.06,13.08,2057496.0,13.09,13.11,13.06,13.08,2057496.0
2023-12-05 15:00:00,13.07,13.13,13.06,13.13,1444449.0,13.07,13.13,13.06,13.13,1444449.0
2023-12-05 15:30:00,13.13,13.15,13.1,13.14,3716695.0,13.13,13.15,13.1,13.14,3716695.0
2023-12-06 09:30:00,13.36,13.68,13.34,13.68,7408408.0,13.36,13.68,13.34,13.68,7408408.0
2023-12-06 10:00:00,13.67,13.74,13.6,13.6,5068465.0,13.67,13.74,13.6,13.6,5068465.0
2023-12-06 10:30:00,13.61,13.66,13.53,13.56,2857238.0,13.61,13.66,13.53,13.56,2857238.0
2023-12-06 11:00:00,13.56,13.65,13.51,13.65,3798998.0,13.56,13.65,13.51,13.65,3798998.0
2023-12-06 11:30:00,13.65,13.69,13.6,13.69,3822504.0,13.65,13.69,13.6,13.69,3822504.0
2023-12-06 12:00:00,13.69,13.7,13.61,13.62,3949788.0,13.69,13.7,13.61,13.62,3949788.0
2023-12-06 12:30:00,13.62,13.7,13.61,13.64,3843416.0,13.62,13.7,13.61,13.64,3843416.0
2023-12-06 13:00:00,13.64,13.67,13.6,13.64,3589119.0,13.64,13.67,13.6,13.64,3589119.0
2023-12-06 13:30:00,13.65,13.67,13.62,13.66,2218577.0,13.65,13.67,13.62,13.66,2218577.0
2023-12-06 14:00:00,13.66,13.66,13.54,13.54,3595459.0,13.66,13.66,13.54,13.54,3595459.0
2023-12-06 14:30:00,13.54,13.57,13.52,13.53,1657968.0,13.54,13.57,13.52,13.53,1657968.0
2023-12-06 15:00:00,13.53,13.54,13.46,13.46,1998493.0,13.53,13.54,13.46,13.46,1998493.0
2023-12-06 15:30:00,13.46,13.48,13.44,13.48,3929517.0,13.46,13.48,13.44,13.48,3929517.0
2023-12-07 09:30:00,13.69,14.15,13.68,14.0,11433900.0,13.69,14.15,13.68,14.0,11433900.0
2023-12-07 10:00:00,13.99,14.03,13.92,13.96,3599816.0,13.99,14.03,13.92,13.96,3599816.0
2023-12-07 10:30:00,13.96,14.0,13.88,13.94,3828555.0,13.96,14.0,13.88,13.94,3828555.0
2023-12-07 11:00:00,13.94,13.96,13.78,13.85,2984375.0,13.94,13.96,13.78,13.85,2984375.0
2023-12-07 11:30:00,13.85,13.91,13.78,13.88,3292160.0,13.85,13.91,13.78,13.88,3292160.0
2023-12-07 12:00:00,13.88,13.9,13.8,13.85,2858265.0,13.88,13.9,13.8,13.85,2858265.0
2023-12-07 12:30:00,13.86,13.89,13.82,13.85,2303551.0,13.86,13.89,13.82,13.85,2303551.0
2023-12-07 13:00:00,13.86,13.9,13.83,13.89,2877068.0,13.86,13.9,13.83,13.89,2877068.0
2023-12-07 13:30:00,13.89,13.93,13.88,13.88,2855683.0,13.89,13.93,13.88,13.88,2855683.0
2023-12-07 14:00:00,13.89,13.94,13.88,13.92,2620937.0,13.89,13.94,13.88,13.92,2620937.0
2023-12-07 14:30:00,13.91,13.94,13.89,13.9,1740566.0,13.91,13.94,13.89,13.9,1740566.0
2023-12-07 15:00:00,13.9,13.93,13.89,13.9,1647319.0,13.9,13.93,13.89,13.9,1647319.0
2023-12-07 15:30:00,13.9,13.94,13.87,13.92,4381647.0,13.9,13.94,13.87,13.92,4381647.0
2023-12-08 09:30:00,13.88,13.95,13.76,13.85,3443353.0,13.88,13.95,13.76,13.85,3443353.0
2023-12-08 10:00:00,13.86,13.98,13.86,13.89,2700598.0,13.86,13.98,13.86,13.89,2700598.0
2023-12-08 10:30:00,13.9,13.92,13.83,13.89,2404627.0,13.9,13.92,13.83,13.89,2404627.0
2023-12-08 11:00:00,13.89,13.94,13.81,13.87,2542548.0,13.89,13.94,13.81,13.87,2542548.0
2023-12-08 11:30:00,13.86,13.91,13.82,13.84,2055757.0,13.86,13.91,13.82,13.84,2055757.0
2023-12-08 12:00:00,13.84,13.87,13.77,13.83,1511196.0,13.84,13.87,13.77,13.83,1511196.0
2023-12-08 12:30:00,13.83,13.84,13.8,13.81,786655.0,13.83,13.84,13.8,13.81,786655.0
2023-12-08 13:00:00,13.81,13.85,13.81,13.83,1206765.0,13.81,13.85,13.81,13.83,1206765.0
2023-12-08 13:30:00,13.83,13.84,13.77,13.77,1228302.0,13.83,13.84,13.77,13.77,1228302.0
2023-12-08 14:00:00,13.78,13.78,13.72,13.74,1549613.0,13.78,13.78,13.72,13.74,1549613.0
2023-12-08 14:30:00,13.74,13.75,13.71,13.71,993089.0,13.74,13.75,13.71,13.71,993089.0
2023-12-08 15:00:00,13.72,13.79,13.71,13.78,1726474.0,13.72,13.79,13.71,13.78,1726474.0
2023-12-08 15:30:00,13.78,13.79,13.75,13.78,3276554.0,13.78,13.79,13.75,13.78,3276554.0
2023-12-11 09:30:00,13.75,13.79,13.63,13.66,2870998.0,13.75,13.79,13.63,13.66,2870998.0
2023-12-11 10:00:00,13.66,13.72,13.61,13.64,2246129.0,13.66,13.72,13.61,13.64,2246129.0
2023-12-11 10:30:00,13.64,13.7,13.62,13.69,2206991.0,13.64,13.7,13.62,13.69,2206991.0
2023-12-11 11:00:00,13.69,13.71,13.64,13.69,2183593.0,13.69,13.71,13.64,13.69,2183593.0
2023-12-11 11:30:00,13.7,13.77,13.68,13.77,1662924.0,13.7,13.77,13.68,13.77,1662924.0
2023-12-11 12:00:00,13.76,13.77,13.71,13.73,2356920.0,13.76,13.77,13.71,13.73,2356920.0
2023-12-11 12:30:00,13.74,13.74,13.66,13.67,1706781.0,13.74,13.74,13.66,13.67,1706781.0
2023-12-11 13:00:00,13.67,13.72,13.64,13.71,1637509.0,13.67,13.72,13.64,13.71,1637509.0
2023-12-11 13:30:00,13.71,13.73,13.66,13.73,1256594.0,13.71,13.73,13.66,13.73,1256594.0
2023-12-11 14:00:00,13.73,13.74,13.68,13.72,1596076.0,13.73,13.74,13.68,13.72,1596076.0
2023-12-11 14:30:00,13.72,13.73,13.66,13.67,2101757.0,13.72,13.73,13.66,13.67,2101757.0
2023-12-11 15:00:00,13.68,13.7,13.65,13.69,1601527.0,13.68,13.7,13.65,13.69,1601527.0
2023-12-11 15:30:00,13.69,13.73,13.66,13.73,2722711.0,13.69,13.73,13.66,13.73,2722711.0
2023-12-12 09:30:00,13.81,14.02,13.8,13.96,4436989.0,13.81,14.02,13.8,13.96,4436989.0
2023-12-12 10:00:00,13.96,13.97,13.91,13.96,2040421.0,13.96,13.97,13.91,13.96,2040421.0
2023-12-12 10:30:00,13.96,14.03,13.91,14.01,2730097.0,13.96,14.03,13.91,14.01,2730097.0
2023-12-12 11:00:00,14.02,14.06,14.0,14.01,1855876.0,14.02,14.06,14.0,14.01,1855876.0
2023-12-12 11:30:00,14.01,14.1,14.01,14.06,2211864.0,14.01,14.1,14.01,14.06,2211864.0
2023-12-12 12:00:00,14.07,14.09,14.03,14.09,1633716.0,14.07,14.09,14.03,14.09,1633716.0
2023-12-12 12:30:00,14.08,14.12,14.08,14.11,2246735.0,14.08,14.12,14.08,14.11,2246735.0
2023-12-12 13:00:00,14.11,14.13,14.07,14.12,2493147.0,14.11,14.13,14.07,14.12,2493147.0
2023-12-12 13:30:00,14.12,14.18,14.11,14.17,2315752.0,14.12,14.18,14.11,14.17,2315752.0
2023-12-12 14:00:00,14.17,14.18,14.1,14.12,2027215.0,14.17,14.18,14.1,14.12,2027215.0
2023-12-12 14:30:00,14.12,14.13,14.08,14.09,1534136.0,14.12,14.13,14.08,14.09,1534136.0
2023-12-12 15:00:00,14.08,14.11,14.04,14.06,1841315.0,14.08,14.11,14.04,14.06,1841315.0
2023-12-12 15:30:00,14.07,14.07,13.99,14.04,3964335.0,14.07,14.07,13.99,14.04,3964335.0
2023-12-13 09:30:00,13.87,13.96,13.64,13.66,4492500.0,13.87,13.96,13.64,13.66,4492500.0
2023-12-13 10:00:00,13.67,13.8,13.66,13.79,2808795.0,13.67,13.8,13.66,13.79,2808795.0
2023-12-13 10:30:00,13.79,13.83,13.73,13.78,2352053.0,13.79,13.83,13.73,13.78,2352053.0
2023-12-13 11:00:00,13.78,13.82,13.7,13.74,2068071.0,13.78,13.82,13.7,13.74,2068071.0
2023-12-13 11:30:00,13.74,13.77,13.72,13.74,2243409.0,13.74,13.77,13.72,13.74,2243409.0
2023-12-13 12:00:00,13.73,13.75,13.67,13.68,2318701.0,13.73,13.75,13.67,13.68,2318701.0
2023-12-13 12:30:00,13.68,13.74,13.67,13.71,945977.0,13.68,13.74,13.67,13.71,945977.0
2023-12-13 13:00:00,13.71,13.72,13.65,13.7,1949897.0,13.71,13.72,13.65,13.7,1949897.0
2023-12-13 13:30:00,13.7,13.76,13.67,13.73,2003623.0,13.7,13.76,13.67,13.73,2003623.0
2023-12-13 14:00:00,13.74,13.95,13.74,13.92,2903968.0,13.74,13.95,13.74,13.92,2903968.0
2023-12-13 14:30:00,13.93,14.08,13.89,14.06,2948173.0,13.93,14.08,13.89,14.06,2948173.0
2023-12-13 15:00:00,14.06,14.11,13.96,14.01,2638367.0,14.06,14.11,13.96,14.01,2638367.0
2023-12-13 15:30:00,14.0,14.15,14.0,14.09,5035884.0,14.0,14.15,14.0,14.09,5035884.0
2023-12-14 09:30:00,14.31,14.49,14.27,14.38,5382718.0,14.31,14.49,14.27,14.38,5382718.0
2023-12-14 10:00:00,14.39,14.44,14.29,14.43,3234246.0,14.39,14.44,14.29,14.43,3234246.0
2023-12-14 10:30:00,14.43,14.5,14.37,14.45,3669027.0,14.43,14.5,14.37,14.45,3669027.0
2023-12-14 11:00:00,14.45,14.54,14.43,14.53,3337787.0,14.45,14.54,14.43,14.53,3337787.0
2023-12-14 11:30:00,14.53,14.6,14.52,14.6,2931752.0,14.53,14.6,14.52,14.6,2931752.0
2023-12-14 12:00:00,14.59,14.65,14.56,14.59,2472094.0,14.59,14.65,14.56,14.59,2472094.0
2023-12-14 12:30:00,14.59,14.64,14.56,14.57,2801641.0,14.59,14.64,14.56,14.57,2801641.0
2023-12-14 13:00:00,14.57,14.64,14.53,14.58,3035173.0,14.57,14.64,14.53,14.58,3035173.0
2023-12-14 13:30:00,14.58,14.65,14.52,14.54,1951522.0,14.58,14.65,14.52,14.54,1951522.0
2023-12-14 14:00:00,14.54,14.57,14.5,14.54,1984626.0,14.54,14.57,14.5,14.54,1984626.0
2023-12-14 14:30:00,14.54,14.55,14.48,14.54,1285032.0,14.54,14.55,14.48,14.54,1285032.0
2023-12-14 15:00:00,14.54,14.57,14.51,14.51,1726610.0,14.54,14.57,14.51,14.51,1726610.0
2023-12-14 15:30:00,14.51,14.62,14.51,14.62,4802531.0,14.51,14.62,14.51,14.62,4802531.0
2023-12-15 09:30:00,14.63,14.67,14.44,14.47,4023398.0,14.63,14.67,14.44,14.47,4023398.0
2023-12-15 10:00:00,14.46,14.52,14.41,14.52,2360586.0,14.46,14.52,14.41,14.52,2360586.0
2023-12-15 10:30:00,14.52,14.55,14.44,14.54,2259780.0,14.52,14.55,14.44,14.54,2259780.0
2023-12-15 11:00:00,14.54,14.59,14.47,14.5,1992663.0,14.54,14.59,14.47,14.5,1992663.0
2023-12-15 11:30:00,14.5,14.56,14.48,14.54,1960862.0,14.5,14.56,14.48,14.54,1960862.0
2023-12-15 12:00:00,14.54,14.54,14.48,14.51,1298807.0,14.54,14.54,14.48,14.51,1298807.0
2023-12-15 12:30:00,14.51,14.52,14.44,14.45,1484359.0,14.51,14.52,14.44,14.45,1484359.0
2023-12-15 13:00:00,14.45,14.48,14.43,14.48,1673510.0,14.45,14.48,14.43,14.48,1673510.0
2023-12-15 13:30:00,14.48,14.48,14.43,14.47,1940389.0,14.48,14.48,14.43,14.47,1940389.0
2023-12-15 14:00:00,14.48,14.54,14.46,14.5,1661094.0,14.48,14.54,14.46,14.5,1661094.0
2023-12-15 14:30:00,14.5,14.51,14.46,14.48,1486781.0,14.5,14.51,14.46,14.48,1486781.0
2023-12-15 15:00:00,14.48,14.52,14.46,14.5,2490098.0,14.48,14.52,14.46,14.5,2490098.0
2023-12-15 15:30:00,14.5,14.52,14.48,14.5,3373821.0,14.5,14.52,14.48,14.5,3373821.0
2023-12-18 09:30:00,14.43,14.44,14.19,14.27,4000946.0,14.43,14.44,14.19,14.27,4000946.0
2023-12-18 10:00:00,14.27,14.28,14.15,14.17,2673682.0,14.27,14.28,14.15,14.17,2673682.0
2023-12-18 10:30:00,14.17,14.18,14.06,14.09,2349881.0,14.17,14.18,14.06,14.09,2349881.0
2023-12-18 11:00:00,14.09,14.17,14.06,14.17,1866188.0,14.09,14.17,14.06,14.17,1866188.0
2023-12-18 11:30:00,14.17,14.19,14.1,14.14,1393480.0,14.17,14.19,14.1,14.14,1393480.0
2023-12-18 12:00:00,14.13,14.17,14.12,14.15,1073710.0,14.13,14.17,14.12,14.15,1073710.0
2023-12-18 12:30:00,14.16,14.2,14.13,14.15,1410540.0,14.16,14.2,14.13,14.15,1410540.0
2023-12-18 13:00:00,14.15,14.25,14.14,14.2,1631722.0,14.15,14.25,14.14,14.2,1631722.0
2023-12-18 13:30:00,14.21,14.28,14.2,14.25,1039050.0,14.21,14.28,14.2,14.25,1039050.0
2023-12-18 14:00:00,14.25,14.27,14.16,14.19,1493993.0,14.25,14.27,14.16,14.19,1493993.0
2023-12-18 14:30:00,14.19,14.22,14.15,14.22,1564364.0,14.19,14.22,14.15,14.22,1564364.0
2023-12-18 15:00:00,14.21,14.24,14.2,14.23,1066143.0,14.21,14.24,14.2,14.23,1066143.0
2023-12-18 15:30:00,14.23,14.26,14.2,14.25,3757790.0,14.23,14.26,14.2,14.25,3757790.0
2023-12-19 09:30:00,14.38,14.42,14.28,14.4,2472341.0,14.38,14.42,14.28,14.4,2472341.0
2023-12-19 10:00:00,14.4,14.45,14.37,14.4,2149030.0,14.4,14.45,14.37,14.4,2149030.0
2023-12-19 10:30:00,14.4,14.4,14.35,14.4,1931379.0,14.4,14.4,14.35,14.4,1931379.0
2023-12-19 11:00:00,14.4,14.4,14.34,14.36,1395935.0,14.4,14.4,14.34,14.36,1395935.0
2023-12-19 11:30:00,14.36,14.38,14.28,14.29,2168988.0,14.36,14.38,14.28,14.29,2168988.0
2023-12-19 12:00:00,14.29,14.34,14.28,14.34,1537729.0,14.29,14.34,14.28,14.34,1537729.0
2023-12-19 12:30:00,14.34,14.37,14.33,14.36,836971.0,14.34,14.37,14.33,14.36,836971.0
2023-12-19 13:00:00,14.36,14.37,14.33,14.34,928858.0,14.36,14.37,14.33,14.34,928858.0
2023-12-19 13:30:00,14.34,14.37,14.32,14.34,1368417.0,14.34,14.37,14.32,14.34,1368417.0
2023-12-19 14:00:00,14.34,14.35,14.31,14.34,710465.0,14.34,14.35,14.31,14.34,710465.0
2023-12-19 14:30:00,14.33,14.36,14.32,14.33,719537.0,14.33,14.36,14.32,14.33,719537.0
2023-12-19 15:00:00,14.33,14.35,14.31,14.34,831183.0,14.33,14.35,14.31,14.34,831183.0
2023-12-19 15:30:00,14.34,14.35,14.28,14.3,2721719.0,14.34,14.35,14.28,14.3,2721719.0
2023-12-20 09:30:00,14.2,14.25,14.11,14.2,1742608.0,14.2,14.25,14.11,14.2,1742608.0
2023-12-20 10:00:00,14.2,14.3,14.19,14.29,1502770.0,14.2,14.3,14.19,14.29,1502770.0
2023-12-20 10:30:00,14.29,14.38,14.28,14.34,2086040.0,14.29,14.38,14.28,14.34,2086040.0
2023-12-20 11:00:00,14.33,14.38,14.28,14.29,1558477.0,14.33,14.38,14.28,14.29,1558477.0
2023-12-20 11:30:00,14.29,14.32,14.27,14.29,1020377.0,14.29,14.32,14.27,14.29,1020377.0
2023-12-20 12:00:00,14.29,14.38,14.27,14.37,1198696.0,14.29,14.38,14.27,14.37,1198696.0
2023-12-20 12:30:00,14.37,14.39,14.33,14.35,1195957.0,14.37,14.39,14.33,14.35,1195957.0
2023-12-20 13:00:00,14.35,14.36,14.32,14.33,949737.0,14.35,14.36,14.32,14.33,949737.0
2023-12-20 13:30:00,14.33,14.35,14.3,14.32,955090.0,14.33,14.35,14.3,14.32,955090.0
2023-12-20 14:00:00,14.31,14.32,14.25,14.27,1086803.0,14.31,14.32,14.25,14.27,1086803.0
2023-12-20 14:30:00,14.27,14.27,14.06,14.07,2210183.0,14.27,14.27,14.06,14.07,2210183.0
2023-12-20 15:00:00,14.07,14.11,13.95,14.03,3882294.0,14.07,14.11,13.95,14.03,3882294.0
2023-12-20 15:30:00,14.02,14.08,13.98,13.99,4015230.0,14.02,14.08,13.98,13.99,4015230.0
2023-12-21 09:30:00,14.22,14.43,14.2,14.37,3550706.0,14.22,14.43,14.2,14.37,3550706.0
2023-12-21 10:00:00,14.37,14.4,14.28,14.34,2331703.0,14.37,14.4,14.28,14.34,2331703.0
2023-12-21 10:30:00,14.34,14.36,14.29,14.35,1440444.0,14.34,14.36,14.29,14.35,1440444.0
2023-12-21 11:00:00,14.35,14.36,14.25,14.29,1655601.0,14.35,14.36,14.25,14.29,1655601.0
2023-12-21 11:30:00,14.29,14.33,14.26,14.32,2039200.0,14.29,14.33,14.26,14.32,2039200.0
2023-12-21 12:00:00,14.32,14.35,14.27,14.33,2731016.0,14.32,14.35,14.27,14.33,2731016.0
2023-12-21 12:30:00,14.32,14.35,14.27,14.29,2863023.0,14.32,14.35,14.27,14.29,2863023.0
2023-12-21 13:00:00,14.28,14.31,14.24,14.31,2125695.0,14.28,14.31,14.24,14.31,2125695.0
2023-12-21 13:30:00,14.31,14.35,14.29,14.35,1269968.0,14.31,14.35,14.29,14.35,1269968.0
2023-12-21 14:00:00,14.35,14.38,14.3,14.31,2578921.0,14.35,14.38,14.3,14.31,2578921.0
2023-12-21 14:30:00,14.31,14.31,14.24,14.27,1425135.0,14.31,14.31,14.24,14.27,1425135.0
2023-12-21 15:00:00,14.27,14.3,14.24,14.29,1393686.0,14.27,14.3,14.24,14.29,1393686.0
2023-12-21 15:30:00,14.29,14.35,14.29,14.35,2931434.0,14.29,14.35,14.29,14.35,2931434.0
2023-12-22 09:30:00,14.38,14.4,14.26,14.32,1508959.0,14.38,14.4,14.26,14.32,1508959.0
2023-12-22 10:00:00,14.33,14.34,14.27,14.31,1263512.0,14.33,14.34,14.27,14.31,1263512.0
2023-12-22 10:30:00,14.31,14.32,14.25,14.26,1089609.0,14.31,14.32,14.25,14.26,1089609.0
2023-12-22 11:00:00,14.26,14.31,14.23,14.3,1331390.0,14.26,14.31,14.23,14.3,1331390.0
2023-12-22 11:30:00,14.31,14.34,14.3,14.31,1570089.0,14.31,14.34,14.3,14.31,1570089.0
2023-12-22 12:00:00,14.32,14.32,14.26,14.32,1876861.0,14.32,14.32,14.26,14.32,1876861.0
2023-12-22 12:30:00,14.31,14.34,14.28,14.33,1978776.0,14.31,14.34,14.28,14.33,1978776.0
2023-12-22 13:00:00,14.33,14.34,14.28,14.29,718989.0,14.33,14.34,14.28,14.29,718989.0
2023-12-22 13:30:00,14.29,14.31,14.27,14.3,1428542.0,14.29,14.31,14.27,14.3,1428542.0
2023-12-22 14:00:00,14.3,14.31,14.22,14.23,2387675.0,14.3,14.31,14.22,14.23,2387675.0
2023-12-22 14:30:00,14.23,14.33,14.21,14.33,2942372.0,14.23,14.33,14.21,14.33,2942372.0
2023-12-22 15:00:00,14.33,14.35,14.31,14.34,1199398.0,14.33,14.35,14.31,14.34,1199398.0
2023-12-22 15:30:00,14.35,14.35,14.3,14.32,2202841.0,14.35,14.35,14.3,14.32,2202841.0
2023-12-26 09:30:00,14.25,14.26,14.15,14.16,2201370.0,14.25,14.26,14.15,14.16,2201370.0
2023-12-26 10:00:00,14.16,14.18,14.11,14.11,1799291.0,14.16,14.18,14.11,14.11,1799291.0
2023-12-26 10:30:00,14.12,14.14,14.05,14.06,1671374.0,14.12,14.14,14.05,14.06,1671374.0
2023-12-26 11:00:00,14.07,14.15,14.04,14.12,1677949.0,14.07,14.15,14.04,14.12,1677949.0
2023-12-26 11:30:00,14.12,14.16,14.1,14.14,1025270.0,14.12,14.16,14.1,14.14,1025270.0
2023-12-26 12:00:00,14.15,14.18,14.14,14.16,976544.0,14.15,14.18,14.14,14.16,976544.0
2023-12-26 12:30:00,14.16,14.17,14.14,14.14,777042.0,14.16,14.17,14.14,14.14,777042.0
2023-12-26 13:00:00,14.15,14.19,14.14,14.16,1667314.0,14.15,14.19,14.14,14.16,1667314.0
2023-12-26 13:30:00,14.17,14.18,14.13,14.13,1301639.0,14.17,14.18,14.13,14.13,1301639.0
2023-12-26 14:00:00,14.14,14.15,14.12,14.15,727250.0,14.14,14.15,14.12,14.15,727250.0
2023-12-26 14:30:00,14.15,14.15,14.1,14.1,1185010.0,14.15,14.15,14.1,14.1,1185010.0
2023-12-26 15:00:00,14.1,14.14,14.1,14.13,917174.0,14.1,14.14,14.1,14.13,917174.0
2023-12-26 15:30:00,14.12,14.13,14.1,14.12,3284926.0,14.12,14.13,14.1,14.12,3284926.0
2023-12-27 09:30:00,14.1,14.18,14.02,14.05,2218554.0,14.1,14.18,14.02,14.05,2218554.0
2023-12-27 10:00:00,14.04,14.1,14.03,14.08,1605034.0,14.04,14.1,14.03,14.08,1605034.0
2023-12-27 10:30:00,14.07,14.09,13.95,13.96,2333622.0,14.07,14.09,13.95,13.96,2333622.0
2023-12-27 11:00:00,13.96,13.98,13.91,13.97,1602524.0,13.96,13.98,13.91,13.97,1602524.0
2023-12-27 11:30:00,13.96,14.01,13.95,14.0,1648327.0,13.96,14.01,13.95,14.0,1648327.0
2023-12-27 12:00:00,14.0,14.03,13.98,14.01,817545.0,14.0,14.03,13.98,14.01,817545.0
2023-12-27 12:30:00,14.01,14.03,13.98,14.0,851842.0,14.01,14.03,13.98,14.0,851842.0
2023-12-27 13:00:00,14.01,14.06,14.0,14.01,1253713.0,14.01,14.06,14.0,14.01,1253713.0
2023-12-27 13:30:00,14.02,14.02,13.99,13.99,1637470.0,14.02,14.02,13.99,13.99,1637470.0
2023-12-27 14:00:00,14.0,14.0,13.96,13.99,1556565.0,14.0,14.0,13.96,13.99,1556565.0
2023-12-27 14:30:00,13.98,14.0,13.96,13.98,1126863.0,13.98,14.0,13.96,13.98,1126863.0
2023-12-27 15:00:00,13.98,14.02,13.98,14.0,1328765.0,13.98,14.02,13.98,14.0,1328765.0
2023-12-27 15:30:00,14.0,14.02,13.96,14.0,3145949.0,14.0,14.02,13.96,14.0,3145949.0
2023-12-28 09:30:00,13.92,14.0,13.82,13.94,1985108.0,13.92,14.0,13.82,13.94,1985108.0
2023-12-28 10:00:00,13.94,14.02,13.91,14.0,1719921.0,13.94,14.02,13.91,14.0,1719921.0
2023-12-28 10:30:00,14.0,14.0,13.91,13.93,1122491.0,14.0,14.0,13.91,13.93,1122491.0
2023-12-28 11:00:00,13.93,13.96,13.91,13.95,1054590.0,13.93,13.96,13.91,13.95,1054590.0
2023-12-28 11:30:00,13.95,14.01,13.94,14.0,1269411.0,13.95,14.01,13.94,14.0,1269411.0
2023-12-28 12:00:00,14.01,14.03,14.0,14.01,816752.0,14.01,14.03,14.0,14.01,816752.0
2023-12-28 12:30:00,14.0,14.04,13.99,14.0,1454475.0,14.0,14.04,13.99,14.0,1454475.0
2023-12-28 13:00:00,14.0,14.01,13.97,13.98,1180914.0,14.0,14.01,13.97,13.98,1180914.0
2023-12-28 13:30:00,13.99,14.0,13.96,13.98,517032.0,13.99,14.0,13.96,13.98,517032.0
2023-12-28 14:00:00,13.99,14.0,13.96,13.98,702888.0,13.99,14.0,13.96,13.98,702888.0
2023-12-28 14:30:00,13.97,13.98,13.95,13.95,495827.0,13.97,13.98,13.95,13.95,495827.0
2023-12-28 15:00:00,13.96,13.97,13.93,13.96,948757.0,13.96,13.97,13.93,13.96,948757.0
2023-12-28 15:30:00,13.96,13.98,13.95,13.97,2000920.0,13.96,13.98,13.95,13.97,2000920.0
2023-12-29 09:30:00,13.95,13.97,13.85,13.86,1680163.0,13.95,13.97,13.85,13.86,1680163.0
2023-12-29 10:00:00,13.86,13.86,13.73,13.77,2535942.0,13.86,13.86,13.73,13.77,2535942.0
2023-12-29 10:30:00,13.77,13.78,13.69,13.71,2491550.0,13.77,13.78,13.69,13.71,2491550.0
2023-12-29 11:00:00,13.72,13.75,13.7,13.72,1544380.0,13.72,13.75,13.7,13.72,1544380.0
2023-12-29 11:30:00,13.71,13.76,13.7,13.75,2335225.0,13.71,13.76,13.7,13.75,2335225.0
2023-12-29 12:00:00,13.75,13.75,13.7,13.71,1419210.0,13.75,13.75,13.7,13.71,1419210.0
2023-12-29 12:30:00,13.71,13.76,13.71,13.76,972682.0,13.71,13.76,13.71,13.76,972682.0
2023-12-29 13:00:00,13.76,13.78,13.74,13.76,881638.0,13.76,13.78,13.74,13.76,881638.0
2023-12-29 13:30:00,13.76,13.79,13.74,13.77,992253.0,13.76,13.79,13.74,13.77,992253.0
2023-12-29 14:00:00,13.78,13.78,13.75,13.77,698629.0,13.78,13.78,13.75,13.77,698629.0
2023-12-29 14:30:00,13.77,13.79,13.74,13.78,863843.0,13.77,13.79,13.74,13.78,863843.0
2023-12-29 15:00:00,13.78,13.78,13.73,13.77,2104571.0,13.78,13.78,13.73,13.77,2104571.0
2023-12-29 15:30:00,13.77,13.77,13.71,13.74,3306163.0,13.77,13.77,13.71,13.74,3306163.0
2024-01-02 09:30:00,13.66,13.67,13.39,13.44,4638431.0,13.66,13.67,13.39,13.44,4638431.0
2024-01-02 10:00:00,13.44,13.59,13.42,13.55,2836812.0,13.44,13.59,13.42,13.55,2836812.0
2024-01-02 10:30:00,13.55,13.56,13.44,13.45,1777772.0,13.55,13.56,13.44,13.45,1777772.0
2024-01-02 11:00:00,13.46,13.54,13.43,13.54,2087781.0,13.46,13.54,13.43,13.54,2087781.0
2024-01-02 11:30:00,13.53,13.66,13.51,13.63,1583229.0,13.53,13.66,13.51,13.63,1583229.0
2024-01-02 12:00:00,13.63,13.72,13.62,13.64,2776152.0,13.63,13.72,13.62,13.64,2776152.0
2024-01-02 12:30:00,13.64,13.65,13.57,13.61,2317401.0,13.64,13.65,13.57,13.61,2317401.0
2024-01-02 13:00:00,13.61,13.65,13.6,13.63,2145320.0,13.61,13.65,13.6,13.63,2145320.0
2024-01-02 13:30:00,13.64,13.66,13.59,13.61,2327224.0,13.64,13.66,13.59,13.61,2327224.0
2024-01-02 14:00:00,13.61,13.61,13.49,13.52,2797997.0,13.61,13.61,13.49,13.52,2797997.0
2024-01-02 14:30:00,13.52,13.53,13.48,13.49,884168.0,13.52,13.53,13.48,13.49,884168.0
2024-01-02 15:00:00,13.49,13.5,13.42,13.43,2079838.0,13.49,13.5,13.42,13.43,2079838.0
2024-01-02 15:30:00,13.43,13.46,13.41,13.45,3592377.0,13.43,13.46,13.41,13.45,3592377.0
2024-01-03 09:30:00,13.15,13.17,13.05,13.07,3869222.0,13.15,13.17,13.05,13.07,3869222.0
2024-01-03 10:00:00,13.07,13.11,12.93,12.93,4313745.0,13.07,13.11,12.93,12.93,4313745.0
2024-01-03 10:30:00,12.94,13.02,12.89,13.0,3767226.0,12.94,13.02,12.89,13.0,3767226.0
2024-01-03 11:00:00,13.0,13.04,12.97,13.01,3325125.0,13.0,13.04,12.97,13.01,3325125.0
2024-01-03 11:30:00,13.01,13.04,12.95,12.95,2568617.0,13.01,13.04,12.95,12.95,2568617.0
2024-01-03 12:00:00,12.96,13.03,12.93,13.03,2476643.0,12.96,13.03,12.93,13.03,2476643.0
2024-01-03 12:30:00,13.03,13.09,13.0,13.09,1595451.0,13.03,13.09,13.0,13.09,1595451.0
2024-01-03 13:00:00,13.08,13.14,13.08,13.1,1608856.0,13.08,13.14,13.08,13.1,1608856.0
2024-01-03 13:30:00,13.11,13.11,13.05,13.06,1310726.0,13.11,13.11,13.05,13.06,1310726.0
2024-01-03 14:00:00,13.06,13.11,13.03,13.11,2829846.0,13.06,13.11,13.03,13.11,2829846.0
2024-01-03 14:30:00,13.11,13.13,13.04,13.04,2127879.0,13.11,13.13,13.04,13.04,2127879.0
2024-01-03 15:00:00,13.05,13.05,12.93,12.96,2336304.0,13.05,13.05,12.93,12.96,2336304.0
2024-01-03 15:30:00,12.96,12.99,12.93,12.96,5058378.0,12.96,12.99,12.93,12.96,5058378.0
2024-01-04 09:30:00,13.01,13.13,12.95,13.09,2609967.0,13.01,13.13,12.95,13.09,2609967.0
2024-01-04 10:00:00,13.09,13.18,13.06,13.08,2492918.0,13.09,13.18,13.06,13.08,2492918.0
2024-01-04 10:30:00,13.08,13.17,13.06,13.14,2975554.0,13.08,13.17,13.06,13.14,2975554.0
2024-01-04 11:00:00,13.13,13.21,13.11,13.2,2203166.0,13.13,13.21,13.11,13.2,2203166.0
2024-01-04 11:30:00,13.19,13.25,13.16,13.19,1958176.0,13.19,13.25,13.16,13.19,1958176.0
2024-01-04 12:00:00,13.19,13.21,13.14,13.16,2253652.0,13.19,13.21,13.14,13.16,2253652.0
2024-01-04 12:30:00,13.16,13.17,13.09,13.13,2063081.0,13.16,13.17,13.09,13.13,2063081.0
2024-01-04 13:00:00,13.13,13.17,13.12,13.13,1051346.0,13.13,13.17,13.12,13.13,1051346.0
2024-01-04 13:30:00,13.13,13.15,13.11,13.11,1212639.0,13.13,13.15,13.11,13.11,1212639.0
2024-01-04 14:00:00,13.12,13.13,13.08,13.08,1165927.0,13.12,13.13,13.08,13.08,1165927.0
2024-01-04 14:30:00,13.08,13.12,13.07,13.12,1437079.0,13.08,13.12,13.07,13.12,1437079.0
2024-01-04 15:00:00,13.12,13.16,13.1,13.12,2215853.0,13.12,13.16,13.1,13.12,2215853.0
2024-01-04 15:30:00,13.12,13.13,13.06,13.09,3514906.0,13.12,13.13,13.06,13.09,3514906.0
2024-01-05 09:30:00,13.05,13.5,13.01,13.45,4275794.0,13.05,13.5,13.01,13.45,4275794.0
2024-01-05 10:00:00,13.45,13.53,13.41,13.41,2803656.0,13.45,13.53,13.41,13.41,2803656.0
2024-01-05 10:30:00,13.42,13.56,13.41,13.54,2851375.0,13.42,13.56,13.41,13.54,2851375.0
2024-01-05 11:00:00,13.54,13.55,13.47,13.5,2732471.0,13.54,13.55,13.47,13.5,2732471.0
2024-01-05 11:30:00,13.5,13.54,13.47,13.52,2617612.0,13.5,13.54,13.47,13.52,2617612.0
2024-01-05 12:00:00,13.52,13.53,13.44,13.46,2331597.0,13.52,13.53,13.44,13.46,2331597.0
2024-01-05 12:30:00,13.46,13.54,13.46,13.52,1309002.0,13.46,13.54,13.46,13.52,1309002.0
2024-01-05 13:00:00,13.52,13.58,13.49,13.58,1859098.0,13.52,13.58,13.49,13.58,1859098.0
2024-01-05 13:30:00,13.58,13.64,13.57,13.62,2286539.0,13.58,13.64,13.57,13.62,2286539.0
2024-01-05 14:00:00,13.62,13.67,13.61,13.65,2559867.0,13.62,13.67,13.61,13.65,2559867.0
2024-01-05 14:30:00,13.64,13.66,13.55,13.56,1874665.0,13.64,13.66,13.55,13.56,1874665.0
2024-01-05 15:00:00,13.56,13.61,13.55,13.6,2054699.0,13.56,13.61,13.55,13.6,2054699.0
2024-01-05 15:30:00,13.6,13.62,13.58,13.6,3167948.0,13.6,13.62,13.58,13.6,3167948.0
2024-01-08 09:30:00,14.03,14.43,14.02,14.18,10494133.0,14.03,14.43,14.02,14.18,10494133.0
2024-01-08 10:00:00,14.18,14.2,14.08,14.18,3981511.0,14.18,14.2,14.08,14.18,3981511.0
2024-01-08 10:30:00,14.18,14.4,14.17,14.36,4914259.0,14.18,14.4,14.17,14.36,4914259.0
2024-01-08 11:00:00,14.36,14.45,14.33,14.37,4258825.0,14.36,14.45,14.33,14.37,4258825.0
2024-01-08 11:30:00,14.38,14.43,14.36,14.43,3155256.0,14.38,14.43,14.36,14.43,3155256.0
2024-01-08 12:00:00,14.43,14.45,14.35,14.38,2864848.0,14.43,14.45,14.35,14.38,2864848.0
2024-01-08 12:30:00,14.38,14.48,14.37,14.47,2440055.0,14.38,14.48,14.37,14.47,2440055.0
2024-01-08 13:00:00,14.48,14.57,14.47,14.52,3374396.0,14.48,14.57,14.47,14.52,3374396.0
2024-01-08 13:30:00,14.52,14.57,14.51,14.55,2179930.0,14.52,14.57,14.51,14.55,2179930.0
2024-01-08 14:00:00,14.55,14.67,14.54,14.64,4079522.0,14.55,14.67,14.54,14.64,4079522.0
2024-01-08 14:30:00,14.64,14.65,14.59,14.59,2186568.0,14.64,14.65,14.59,14.59,2186568.0
2024-01-08 15:00:00,14.59,14.6,14.49,14.51,3153071.0,14.59,14.6,14.49,14.51,3153071.0
2024-01-08 15:30:00,14.51,14.61,14.5,14.59,7405186.0,14.51,14.61,14.5,14.59,7405186.0
2024-01-09 09:30:00,14.48,14.6,14.41,14.42,3307335.0,14.48,14.6,14.41,14.42,3307335.0
2024-01-09 10:00:00,14.43,14.5,14.4,14.47,1584937.0,14.43,14.5,14.4,14.47,1584937.0
2024-01-09 10:30:00,14.47,14.51,14.45,14.47,2347735.0,14.47,14.51,14.45,14.47,2347735.0
2024-01-09 11:00:00,14.47,14.52,14.47,14.52,1704756.0,14.47,14.52,14.47,14.52,1704756.0
2024-01-09 11:30:00,14.52,14.55,14.48,14.54,2029212.0,14.52,14.55,14.48,14.54,2029212.0
2024-01-09 12:00:00,14.54,14.54,14.46,14.5,1368303.0,14.54,14.54,14.46,14.5,1368303.0
2024-01-09 12:30:00,14.5,14.57,14.48,14.56,2629359.0,14.5,14.57,14.48,14.56,2629359.0
2024-01-09 13:00:00,14.57,14.63,14.5,14.5,3503041.0,14.57,14.63,14.5,14.5,3503041.0
2024-01-09 13:30:00,14.5,14.51,14.45,14.49,2212296.0,14.5,14.51,14.45,14.49,2212296.0
2024-01-09 14:00:00,14.48,14.49,14.42,14.44,1760552.0,14.48,14.49,14.42,14.44,1760552.0
2024-01-09 14:30:00,14.45,14.52,14.44,14.52,1783975.0,14.45,14.52,14.44,14.52,1783975.0
2024-01-09 15:00:00,14.51,14.53,14.46,14.5,1716026.0,14.51,14.53,14.46,14.5,1716026.0
2024-01-09 15:30:00,14.5,14.51,14.36,14.37,6188314.0,14.5,14.51,14.36,14.37,6188314.0
2024-01-10 09:30:00,14.34,14.34,14.23,14.32,2234639.0,14.34,14.34,14.23,14.32,2234639.0
2024-01-10 10:00:00,14.32,14.32,14.2,14.26,2197938.0,14.32,14.32,14.2,14.26,2197938.0
2024-01-10 10:30:00,14.26,14.31,14.23,14.3,2419345.0,14.26,14.31,14.23,14.3,2419345.0
2024-01-10 11:00:00,14.3,14.4,14.27,14.39,2224080.0,14.3,14.4,14.27,14.39,2224080.0
2024-01-10 11:30:00,14.39,14.4,14.34,14.37,2463692.0,14.39,14.4,14.34,14.37,2463692.0
2024-01-10 12:00:00,14.36,14.4,14.33,14.36,2213538.0,14.36,14.4,14.33,14.36,2213538.0
2024-01-10 12:30:00,14.35,14.38,14.31,14.37,1127054.0,14.35,14.38,14.31,14.37,1127054.0
2024-01-10 13:00:00,14.37,14.41,14.29,14.3,2699553.0,14.37,14.41,14.29,14.3,2699553.0
2024-01-10 13:30:00,14.3,14.33,14.25,14.29,1878051.0,14.3,14.33,14.25,14.29,1878051.0
2024-01-10 14:00:00,14.29,14.37,14.27,14.36,1718401.0,14.29,14.37,14.27,14.36,1718401.0
2024-01-10 14:30:00,14.35,14.38,14.34,14.37,1252871.0,14.35,14.38,14.34,14.37,1252871.0
2024-01-10 15:00:00,14.37,14.4,14.32,14.34,2316555.0,14.37,14.4,14.32,14.34,2316555.0
2024-01-10 15:30:00,14.35,14.36,14.32,14.34,2819902.0,14.35,14.36,14.32,14.34,2819902.0
2024-01-11 09:30:00,14.48,14.5,14.35,14.46,3201126.0,14.48,14.5,14.35,14.46,3201126.0
2024-01-11 10:00:00,14.46,14.48,14.24,14.3,2601311.0,14.46,14.48,14.24,14.3,2601311.0
2024-01-11 10:30:00,14.3,14.38,14.3,14.34,2575780.0,14.3,14.38,14.3,14.34,2575780.0
2024-01-11 11:00:00,14.34,14.41,14.33,14.41,2102046.0,14.34,14.41,14.33,14.41,2102046.0
2024-01-11 11:30:00,14.4,14.48,14.37,14.48,2958649.0,14.4,14.48,14.37,14.48,2958649.0
2024-01-11 12:00:00,14.48,14.56,14.47,14.53,2892366.0,14.48,14.56,14.47,14.53,2892366.0
2024-01-11 12:30:00,14.53,14.6,14.5,14.57,1881131.0,14.53,14.6,14.5,14.57,1881131.0
2024-01-11 13:00:00,14.57,14.63,14.56,14.6,1974410.0,14.57,14.63,14.56,14.6,1974410.0
2024-01-11 13:30:00,14.6,14.61,14.53,14.58,1372032.0,14.6,14.61,14.53,14.58,1372032.0
2024-01-11 14:00:00,14.57,14.62,14.55,14.58,1967303.0,14.57,14.62,14.55,14.58,1967303.0
2024-01-11 14:30:00,14.58,14.59,14.53,14.58,1601722.0,14.58,14.59,14.53,14.58,1601722.0
2024-01-11 15:00:00,14.58,14.58,14.51,14.53,1357844.0,14.58,14.58,14.51,14.53,1357844.0
2024-01-11 15:30:00,14.53,14.59,14.49,14.59,3249062.0,14.53,14.59,14.49,14.59,3249062.0
2024-01-12 09:30:00,13.93,13.98,13.61,13.65,10503756.0,13.93,13.98,13.61,13.65,10503756.0
2024-01-12 10:00:00,13.65,13.65,13.33,13.36,9246232.0,13.65,13.65,13.33,13.36,9246232.0
2024-01-12 10:30:00,13.36,13.47,13.3,13.45,9092751.0,13.36,13.47,13.3,13.45,9092751.0
2024-01-12 11:00:00,13.45,13.5,13.35,13.5,5684310.0,13.45,13.5,13.35,13.5,5684310.0
2024-01-12 11:30:00,13.5,13.5,13.36,13.4,5491104.0,13.5,13.5,13.36,13.4,5491104.0
2024-01-12 12:00:00,13.4,13.42,13.32,13.35,4233822.0,13.4,13.42,13.32,13.35,4233822.0
2024-01-12 12:30:00,13.34,13.36,13.29,13.29,3879638.0,13.34,13.36,13.29,13.29,3879638.0
2024-01-12 13:00:00,13.3,13.35,13.29,13.34,2525744.0,13.3,13.35,13.29,13.34,2525744.0
2024-01-12 13:30:00,13.34,13.34,13.29,13.33,2566373.0,13.34,13.34,13.29,13.33,2566373.0
2024-01-12 14:00:00,13.32,13.35,13.28,13.29,2124883.0,13.32,13.35,13.28,13.29,2124883.0
2024-01-12 14:30:00,13.29,13.29,13.22,13.23,3468042.0,13.29,13.29,13.22,13.23,3468042.0
2024-01-12 15:00:00,13.23,13.23,13.2,13.23,2406674.0,13.23,13.23,13.2,13.23,2406674.0
2024-01-12 15:30:00,13.23,13.25,13.19,13.21,10606545.0,13.23,13.25,13.19,13.21,10606545.0
2024-01-16 09:30:00,13.08,13.14,12.85,12.87,5073088.0,13.08,13.14,12.85,12.87,5073088.0
2024-01-16 10:00:00,12.87,12.97,12.86,12.95,3346891.0,12.87,12.97,12.86,12.95,3346891.0
2024-01-16 10:30:00,12.94,12.97,12.9,12.92,3558973.0,12.94,12.97,12.9,12.92,3558973.0
2024-01-16 11:00:00,12.92,13.01,12.85,12.99,4654561.0,12.92,13.01,12.85,12.99,4654561.0
2024-01-16 11:30:00,12.99,13.01,12.9,12.94,2495070.0,12.99,13.01,12.9,12.94,2495070.0
2024-01-16 12:00:00,12.94,12.96,12.9,12.91,2032716.0,12.94,12.96,12.9,12.91,2032716.0
2024-01-16 12:30:00,12.91,12.99,12.88,12.96,3222076.0,12.91,12.99,12.88,12.96,3222076.0
2024-01-16 13:00:00,12.96,13.03,12.78,13.01,6134937.0,12.96,13.03,12.78,13.01,6134937.0
2024-01-16 13:30:00,13.01,13.03,12.94,13.03,2562477.0,13.01,13.03,12.94,13.03,2562477.0
2024-01-16 14:00:00,13.03,13.08,12.99,13.0,4393047.0,13.03,13.08,12.99,13.0,4393047.0
2024-01-16 14:30:00,13.0,13.1,12.97,13.1,3219293.0,13.0,13.1,12.97,13.1,3219293.0
2024-01-16 15:00:00,13.1,13.19,13.07,13.11,3790095.0,13.1,13.19,13.07,13.11,3790095.0
2024-01-16 15:30:00,13.11,13.2,13.07,13.19,5633152.0,13.11,13.2,13.07,13.19,5633152.0
2024-01-17 09:30:00,12.96,13.2,12.95,13.13,3091500.0,12.96,13.2,12.95,13.13,3091500.0
2024-01-17 10:00:00,13.13,13.21,13.1,13.17,2249318.0,13.13,13.21,13.1,13.17,2249318.0
2024-01-17 10:30:00,13.16,13.18,13.05,13.07,2561680.0,13.16,13.18,13.05,13.07,2561680.0
2024-01-17 11:00:00,13.06,13.08,12.99,13.0,2929339.0,13.06,13.08,12.99,13.0,2929339.0
2024-01-17 11:30:00,13.0,13.06,12.97,13.04,2457501.0,13.0,13.06,12.97,13.04,2457501.0
2024-01-17 12:00:00,13.04,13.09,13.01,13.03,3030258.0,13.04,13.09,13.01,13.03,3030258.0
2024-01-17 12:30:00,13.03,13.08,13.01,13.05,1565689.0,13.03,13.08,13.01,13.05,1565689.0
2024-01-17 13:00:00,13.05,13.07,12.97,12.98,2795764.0,13.05,13.07,12.97,12.98,2795764.0
2024-01-17 13:30:00,12.98,12.98,12.91,12.93,3025398.0,12.98,12.98,12.91,12.93,3025398.0
2024-01-17 14:00:00,12.93,12.93,12.89,12.91,1435464.0,12.93,12.93,12.89,12.91,1435464.0
2024-01-17 14:30:00,12.9,12.91,12.87,12.91,1644764.0,12.9,12.91,12.87,12.91,1644764.0
2024-01-17 15:00:00,12.91,12.97,12.87,12.95,2653489.0,12.91,12.97,12.87,12.95,2653489.0
2024-01-17 15:30:00,12.95,12.99,12.92,12.94,4294084.0,12.95,12.99,12.92,12.94,4294084.0
2024-01-18 09:30:00,13.07,13.16,13.01,13.13,2999086.0,13.07,13.16,13.01,13.13,2999086.0
2024-01-18 10:00:00,13.13,13.18,13.07,13.15,1529989.0,13.13,13.18,13.07,13.15,1529989.0
2024-01-18 10:30:00,13.15,13.2,13.08,13.09,1782263.0,13.15,13.2,13.08,13.09,1782263.0
2024-01-18 11:00:00,13.09,13.16,13.04,13.14,2160830.0,13.09,13.16,13.04,13.14,2160830.0
2024-01-18 11:30:00,13.14,13.17,13.08,13.09,2857457.0,13.14,13.17,13.08,13.09,2857457.0
2024-01-18 12:00:00,13.09,13.19,13.03,13.14,4507955.0,13.09,13.19,13.03,13.14,4507955.0
2024-01-18 12:30:00,13.14,13.17,13.1,13.17,1947985.0,13.14,13.17,13.1,13.17,1947985.0
2024-01-18 13:00:00,13.17,13.26,13.15,13.25,3376613.0,13.17,13.26,13.15,13.25,3376613.0
2024-01-18 13:30:00,13.24,13.53,13.24,13.48,6522136.0,13.24,13.53,13.24,13.48,6522136.0
2024-01-18 14:00:00,13.49,13.68,13.48,13.67,6740413.0,13.49,13.68,13.48,13.67,6740413.0
2024-01-18 14:30:00,13.67,13.74,13.64,13.71,5047357.0,13.67,13.74,13.64,13.71,5047357.0
2024-01-18 15:00:00,13.71,13.87,13.7,13.81,5808302.0,13.71,13.87,13.7,13.81,5808302.0
2024-01-18 15:30:00,13.81,13.83,13.75,13.82,7578078.0,13.81,13.83,13.75,13.82,7578078.0
2024-01-19 09:30:00,13.83,13.83,13.51,13.57,5916933.0,13.83,13.83,13.51,13.57,5916933.0
2024-01-19 10:00:00,13.57,13.62,13.41,13.46,2501008.0,13.57,13.62,13.41,13.46,2501008.0
2024-01-19 10:30:00,13.46,13.5,13.42,13.46,1863490.0,13.46,13.5,13.42,13.46,1863490.0
2024-01-19 11:00:00,13.46,13.54,13.46,13.51,2208735.0,13.46,13.54,13.46,13.51,2208735.0
2024-01-19 11:30:00,13.51,13.53,13.45,13.48,2696248.0,13.51,13.53,13.45,13.48,2696248.0
2024-01-19 12:00:00,13.48,13.54,13.44,13.52,2288819.0,13.48,13.54,13.44,13.52,2288819.0
2024-01-19 12:30:00,13.52,13.62,13.51,13.62,3082113.0,13.52,13.62,13.51,13.62,3082113.0
2024-01-19 13:00:00,13.62,13.62,13.56,13.59,2567543.0,13.62,13.62,13.56,13.59,2567543.0
2024-01-19 13:30:00,13.6,13.6,13.54,13.59,2113665.0,13.6,13.6,13.54,13.59,2113665.0
2024-01-19 14:00:00,13.59,13.72,13.58,13.7,2178429.0,13.59,13.72,13.58,13.7,2178429.0
2024-01-19 14:30:00,13.7,13.72,13.64,13.67,1722523.0,13.7,13.72,13.64,13.67,1722523.0
2024-01-19 15:00:00,13.67,13.7,13.63,13.65,2068113.0,13.67,13.7,13.63,13.65,2068113.0
2024-01-19 15:30:00,13.65,13.7,13.64,13.66,3719778.0,13.65,13.7,13.64,13.66,3719778.0
2024-01-22 09:30:00,13.96,14.08,13.81,13.93,3773281.0,13.96,14.08,13.81,13.93,3773281.0
2024-01-22 10:00:00,13.93,13.98,13.83,13.84,3244100.0,13.93,13.98,13.83,13.84,3244100.0
2024-01-22 10:30:00,13.84,13.86,13.77,13.83,2924461.0,13.84,13.86,13.77,13.83,2924461.0
2024-01-22 11:00:00,13.84,13.85,13.75,13.75,1985242.0,13.84,13.85,13.75,13.75,1985242.0
2024-01-22 11:30:00,13.75,13.76,13.7,13.73,2440268.0,13.75,13.76,13.7,13.73,2440268.0
2024-01-22 12:00:00,13.73,13.74,13.71,13.71,1446523.0,13.73,13.74,13.71,13.71,1446523.0
2024-01-22 12:30:00,13.72,13.76,13.7,13.76,1589066.0,13.72,13.76,13.7,13.76,1589066.0
2024-01-22 13:00:00,13.76,13.77,13.72,13.73,2265181.0,13.76,13.77,13.72,13.73,2265181.0
2024-01-22 13:30:00,13.73,13.73,13.66,13.67,1751253.0,13.73,13.73,13.66,13.67,1751253.0
2024-01-22 14:00:00,13.67,13.67,13.55,13.57,2300882.0,13.67,13.67,13.55,13.57,2300882.0
2024-01-22 14:30:00,13.57,13.6,13.55,13.56,1867323.0,13.57,13.6,13.55,13.56,1867323.0
2024-01-22 15:00:00,13.57,13.63,13.54,13.63,2065636.0,13.57,13.63,13.54,13.63,2065636.0
2024-01-22 15:30:00,13.63,13.65,13.59,13.62,4253412.0,13.63,13.65,13.59,13.62,4253412.0
2024-01-23 09:30:00,14.14,14.48,14.13,14.21,10058128.0,14.14,14.48,14.13,14.21,10058128.0
2024-01-23 10:00:00,14.22,14.26,14.1,14.14,2773497.0,14.22,14.26,14.1,14.14,2773497.0
2024-01-23 10:30:00,14.14,14.16,14.0,14.12,3701900.0,14.14,14.16,14.0,14.12,3701900.0
2024-01-23 11:00:00,14.13,14.19,14.01,14.09,4259555.0,14.13,14.19,14.01,14.09,4259555.0
2024-01-23 11:30:00,14.08,14.16,14.02,14.16,3291896.0,14.08,14.16,14.02,14.16,3291896.0
2024-01-23 12:00:00,14.16,14.22,14.13,14.18,3534019.0,14.16,14.22,14.13,14.18,3534019.0
2024-01-23 12:30:00,14.18,14.18,14.1,14.15,2244306.0,14.18,14.18,14.1,14.15,2244306.0
2024-01-23 13:00:00,14.15,14.15,14.09,14.1,1410909.0,14.15,14.15,14.09,14.1,1410909.0
2024-01-23 13:30:00,14.1,14.11,14.04,14.07,1829095.0,14.1,14.11,14.04,14.07,1829095.0
2024-01-23 14:00:00,14.07,14.11,14.03,14.1,2385169.0,14.07,14.11,14.03,14.1,2385169.0
2024-01-23 14:30:00,14.1,14.13,14.07,14.11,3515427.0,14.1,14.13,14.07,14.11,3515427.0
2024-01-23 15:00:00,14.11,14.12,14.02,14.04,2405608.0,14.11,14.12,14.02,14.04,2405608.0
2024-01-23 15:30:00,14.03,14.04,13.93,13.99,4396536.0,14.03,14.04,13.93,13.99,4396536.0
2024-01-24 09:30:00,14.16,14.18,14.03,14.08,3411231.0,14.16,14.18,14.03,14.08,3411231.0
2024-01-24 10:00:00,14.08,14.09,13.95,14.03,2668554.0,14.08,14.09,13.95,14.03,2668554.0
2024-01-24 10:30:00,14.03,14.03,13.94,13.97,2569528.0,14.03,14.03,13.94,13.97,2569528.0
2024-01-24 11:00:00,13.98,14.0,13.92,13.96,1771801.0,13.98,14.0,13.92,13.96,1771801.0
2024-01-24 11:30:00,13.95,14.05,13.94,14.04,2761125.0,13.95,14.05,13.94,14.04,2761125.0
2024-01-24 12:00:00,14.04,14.06,13.97,14.01,2037044.0,14.04,14.06,13.97,14.01,2037044.0
2024-01-24 12:30:00,14.01,14.03,13.98,14.0,2667730.0,14.01,14.03,13.98,14.0,2667730.0
2024-01-24 13:00:00,14.01,14.08,13.96,13.97,3504441.0,14.01,14.08,13.96,13.97,3504441.0
2024-01-24 13:30:00,13.98,13.98,13.91,13.93,2686138.0,13.98,13.98,13.91,13.93,2686138.0
2024-01-24 14:00:00,13.93,13.95,13.87,13.87,1610670.0,13.93,13.95,13.87,13.87,1610670.0
2024-01-24 14:30:00,13.88,13.95,13.85,13.94,2192088.0,13.88,13.95,13.85,13.94,2192088.0
2024-01-24 15:00:00,13.94,13.97,13.88,13.89,2503000.0,13.94,13.97,13.88,13.89,2503000.0
2024-01-24 15:30:00,13.89,13.98,13.88,13.94,6285054.0,13.89,13.98,13.88,13.94,6285054.0
2024-01-25 09:30:00,14.59,15.1,14.52,15.03,20233345.0,14.59,15.1,14.52,15.03,20233345.0
2024-01-25 10:00:00,15.03,15.25,15.02,15.16,9211271.0,15.03,15.25,15.02,15.16,9211271.0
2024-01-25 10:30:00,15.16,15.21,14.8,14.91,8055137.0,15.16,15.21,14.8,14.91,8055137.0
2024-01-25 11:00:00,14.91,15.1,14.87,15.09,5571385.0,14.91,15.1,14.87,15.09,5571385.0
2024-01-25 11:30:00,15.1,15.22,15.07,15.21,5162154.0,15.1,15.22,15.07,15.21,5162154.0
2024-01-25 12:00:00,15.21,15.25,15.13,15.19,4701016.0,15.21,15.25,15.13,15.19,4701016.0
2024-01-25 12:30:00,15.19,15.42,15.13,15.4,6535897.0,15.19,15.42,15.13,15.4,6535897.0
2024-01-25 13:00:00,15.4,15.46,15.33,15.36,5571025.0,15.4,15.46,15.33,15.36,5571025.0
2024-01-25 13:30:00,15.35,15.4,15.24,15.24,4097104.0,15.35,15.4,15.24,15.24,4097104.0
2024-01-25 14:00:00,15.24,15.45,15.22,15.42,3790940.0,15.24,15.45,15.22,15.42,3790940.0
2024-01-25 14:30:00,15.42,15.42,15.3,15.33,2740929.0,15.42,15.42,15.3,15.33,2740929.0
2024-01-25 15:00:00,15.33,15.33,15.21,15.27,3460211.0,15.33,15.33,15.21,15.27,3460211.0
2024-01-25 15:30:00,15.27,15.39,15.26,15.37,7080587.0,15.27,15.39,15.26,15.37,7080587.0
2024-01-26 09:30:00,15.55,15.84,15.32,15.38,8610334.0,15.55,15.84,15.32,15.38,8610334.0
2024-01-26 10:00:00,15.37,15.44,15.12,15.22,5483284.0,15.37,15.44,15.12,15.22,5483284.0
2024-01-26 10:30:00,15.21,15.23,15.0,15.11,3762498.0,15.21,15.23,15.0,15.11,3762498.0
2024-01-26 11:00:00,15.12,15.14,15.06,15.14,2603943.0,15.12,15.14,15.06,15.14,2603943.0
2024-01-26 11:30:00,15.14,15.25,15.14,15.23,2504155.0,15.14,15.25,15.14,15.23,2504155.0
2024-01-26 12:00:00,15.23,15.25,15.17,15.22,2240862.0,15.23,15.25,15.17,15.22,2240862.0
2024-01-26 12:30:00,15.23,15.23,15.11,15.15,2304608.0,15.23,15.23,15.11,15.15,2304608.0
2024-01-26 13:00:00,15.16,15.22,15.12,15.21,1513605.0,15.16,15.22,15.12,15.21,1513605.0
2024-01-26 13:30:00,15.21,15.21,15.13,15.16,1212952.0,15.21,15.21,15.13,15.16,1212952.0
2024-01-26 14:00:00,15.16,15.2,15.15,15.17,1721187.0,15.16,15.2,15.15,15.17,1721187.0
2024-01-26 14:30:00,15.17,15.22,15.16,15.18,1646486.0,15.17,15.22,15.16,15.18,1646486.0
2024-01-26 15:00:00,15.18,15.18,15.01,15.04,2398027.0,15.18,15.18,15.01,15.04,2398027.0
2024-01-26 15:30:00,15.05,15.15,15.02,15.13,5159395.0,15.05,15.15,15.02,15.13,5159395.0
2024-01-29 09:30:00,15.37,15.39,15.02,15.06,4286304.0,15.37,15.39,15.02,15.06,4286304.0
2024-01-29 10:00:00,15.06,15.18,15.05,15.14,2189115.0,15.06,15.18,15.05,15.14,2189115.0
2024-01-29 10:30:00,15.13,15.14,15.0,15.02,2678766.0,15.13,15.14,15.0,15.02,2678766.0
2024-01-29 11:00:00,15.03,15.03,14.92,14.93,2344062.0,15.03,15.03,14.92,14.93,2344062.0
2024-01-29 11:30:00,14.93,14.98,14.87,14.97,2982473.0,14.93,14.98,14.87,14.97,2982473.0
2024-01-29 12:00:00,14.96,14.97,14.88,14.93,1906111.0,14.96,14.97,14.88,14.93,1906111.0
2024-01-29 12:30:00,14.93,14.98,14.92,14.93,1808072.0,14.93,14.98,14.92,14.93,1808072.0
2024-01-29 13:00:00,14.94,15.0,14.9,15.0,1666578.0,14.94,15.0,14.9,15.0,1666578.0
2024-01-29 13:30:00,15.0,15.01,14.95,14.95,1431536.0,15.0,15.01,14.95,14.95,1431536.0
2024-01-29 14:00:00,14.96,14.96,14.88,14.9,1628031.0,14.96,14.96,14.88,14.9,1628031.0
2024-01-29 14:30:00,14.91,14.91,14.86,14.88,969159.0,14.91,14.91,14.86,14.88,969159.0
2024-01-29 15:00:00,14.88,15.04,14.87,15.03,3649407.0,14.88,15.04,14.87,15.03,3649407.0
2024-01-29 15:30:00,15.02,15.04,14.92,14.95,4979027.0,15.02,15.04,14.92,14.95,4979027.0
2024-01-30 09:30:00,14.79,14.88,14.64,14.82,3272598.0,14.79,14.88,14.64,14.82,3272598.0
2024-01-30 10:00:00,14.82,14.82,14.73,14.75,1525650.0,14.82,14.82,14.73,14.75,1525650.0
2024-01-30 10:30:00,14.75,14.75,14.62,14.65,2008411.0,14.75,14.75,14.62,14.65,2008411.0
2024-01-30 11:00:00,14.65,14.65,14.59,14.64,2468717.0,14.65,14.65,14.59,14.64,2468717.0
2024-01-30 11:30:00,14.64,14.67,14.57,14.59,2254433.0,14.64,14.67,14.57,14.59,2254433.0
2024-01-30 12:00:00,14.59,14.66,14.57,14.61,1223554.0,14.59,14.66,14.57,14.61,1223554.0
2024-01-30 12:30:00,14.61,14.68,14.57,14.67,1517202.0,14.61,14.68,14.57,14.67,1517202.0
2024-01-30 13:00:00,14.68,14.7,14.66,14.68,1427233.0,14.68,14.7,14.66,14.68,1427233.0
2024-01-30 13:30:00,14.68,14.68,14.63,14.63,733679.0,14.68,14.68,14.63,14.63,733679.0
2024-01-30 14:00:00,14.64,14.65,14.61,14.62,821677.0,14.64,14.65,14.61,14.62,821677.0
2024-01-30 14:30:00,14.63,14.66,14.62,14.65,737566.0,14.63,14.66,14.62,14.65,737566.0
2024-01-30 15:00:00,14.65,14.66,14.57,14.6,1052331.0,14.65,14.66,14.57,14.6,1052331.0
2024-01-30 15:30:00,14.6,14.61,14.53,14.53,3238520.0,14.6,14.61,14.53,14.53,3238520.0
2024-01-31 09:30:00,14.47,14.52,14.31,14.47,2698433.0,14.47,14.52,14.31,14.47,2698433.0
2024-01-31 10:00:00,14.47,14.59,14.39,14.57,2164958.0,14.47,14.59,14.39,14.57,2164958.0
2024-01-31 10:30:00,14.57,14.61,14.42,14.43,2459225.0,14.57,14.61,14.42,14.43,2459225.0
2024-01-31 11:00:00,14.44,14.51,14.43,14.5,1863956.0,14.44,14.51,14.43,14.5,1863956.0
2024-01-31 11:30:00,14.5,14.57,14.44,14.56,1891696.0,14.5,14.57,14.44,14.56,1891696.0
2024-01-31 12:00:00,14.56,14.58,14.54,14.57,1461318.0,14.56,14.58,14.54,14.57,1461318.0
2024-01-31 12:30:00,14.57,14.58,14.52,14.56,1188770.0,14.57,14.58,14.52,14.56,1188770.0
2024-01-31 13:00:00,14.56,14.56,14.44,14.45,1216519.0,14.56,14.56,14.44,14.45,1216519.0
2024-01-31 13:30:00,14.45,14.47,14.42,14.44,913747.0,14.45,14.47,14.42,14.44,913747.0
2024-01-31 14:00:00,14.45,14.48,14.33,14.35,1901799.0,14.45,14.48,14.33,14.35,1901799.0
2024-01-31 14:30:00,14.34,14.55,14.32,14.41,2220030.0,14.34,14.55,14.32,14.41,2220030.0
2024-01-31 15:00:00,14.41,14.41,14.25,14.31,3079615.0,14.41,14.41,14.25,14.31,3079615.0
2024-01-31 15:30:00,14.32,14.34,14.21,14.25,4986882.0,14.32,14.34,14.21,14.25,4986882.0
2024-02-01 09:30:00,14.35,14.37,14.18,14.21,2385988.0,14.35,14.37,14.18,14.21,2385988.0
2024-02-01 10:00:00,14.21,14.22,14.12,14.18,2242372.0,14.21,14.22,14.12,14.18,2242372.0
2024-02-01 10:30:00,14.18,14.18,13.87,13.89,3334248.0,14.18,14.18,13.87,13.89,3334248.0
2024-02-01 11:00:00,13.89,14.0,13.88,13.98,2239022.0,13.89,14.0,13.88,13.98,2239022.0
2024-02-01 11:30:00,13.97,13.98,13.88,13.91,2826266.0,13.97,13.98,13.88,13.91,2826266.0
2024-02-01 12:00:00,13.92,14.02,13.9,14.02,2627649.0,13.92,14.02,13.9,14.02,2627649.0
2024-02-01 12:30:00,14.02,14.4,14.01,14.31,5171123.0,14.02,14.4,14.01,14.31,5171123.0
2024-02-01 13:00:00,14.32,14.33,14.19,14.2,2732488.0,14.32,14.33,14.19,14.2,2732488.0
2024-02-01 13:30:00,14.2,14.21,14.09,14.2,2948636.0,14.2,14.21,14.09,14.2,2948636.0
2024-02-01 14:00:00,14.2,14.23,14.15,14.16,1706950.0,14.2,14.23,14.15,14.16,1706950.0
2024-02-01 14:30:00,14.16,14.27,14.13,14.27,1562204.0,14.16,14.27,14.13,14.27,1562204.0
2024-02-01 15:00:00,14.27,14.32,14.24,14.29,1662793.0,14.27,14.32,14.24,14.29,1662793.0
2024-02-01 15:30:00,14.29,14.37,14.27,14.36,4122317.0,14.29,14.37,14.27,14.36,4122317.0
2024-02-02 09:30:00,14.18,14.48,14.13,14.48,3230255.0,14.18,14.48,14.13,14.48,3230255.0
2024-02-02 10:00:00,14.48,14.5,14.4,14.46,2600081.0,14.48,14.5,14.4,14.46,2600081.0
2024-02-02 10:30:00,14.47,14.61,14.45,14.58,3099108.0,14.47,14.61,14.45,14.58,3099108.0
2024-02-02 11:00:00,14.58,14.61,14.54,14.6,2083210.0,14.58,14.61,14.54,14.6,2083210.0
2024-02-02 11:30:00,14.6,14.67,14.59,14.62,2326620.0,14.6,14.67,14.59,14.62,2326620.0
2024-02-02 12:00:00,14.62,14.64,14.54,14.59,2000023.0,14.62,14.64,14.54,14.59,2000023.0
2024-02-02 12:30:00,14.59,14.6,14.47,14.54,1945093.0,14.59,14.6,14.47,14.54,1945093.0
2024-02-02 13:00:00,14.54,14.58,14.52,14.54,1741771.0,14.54,14.58,14.52,14.54,1741771.0
2024-02-02 13:30:00,14.54,14.6,14.54,14.59,1402409.0,14.54,14.6,14.54,14.59,1402409.0
2024-02-02 14:00:00,14.59,14.66,14.58,14.63,1637421.0,14.59,14.66,14.58,14.63,1637421.0
2024-02-02 14:30:00,14.63,14.66,14.61,14.65,1471166.0,14.63,14.66,14.61,14.65,1471166.0
2024-02-02 15:00:00,14.66,14.67,14.62,14.67,1616666.0,14.66,14.67,14.62,14.67,1616666.0
2024-02-02 15:30:00,14.67,14.67,14.56,14.56,4661246.0,14.67,14.67,14.56,14.56,4661246.0
2024-02-05 09:30:00,14.36,14.36,14.21,14.27,2550435.0,14.36,14.36,14.21,14.27,2550435.0
2024-02-05 10:00:00,14.27,14.28,14.11,14.21,2531544.0,14.27,14.28,14.11,14.21,2531544.0
2024-02-05 10:30:00,14.21,14.25,14.14,14.24,1962786.0,14.21,14.25,14.14,14.24,1962786.0
2024-02-05 11:00:00,14.25,14.39,14.22,14.35,2400848.0,14.25,14.39,14.22,14.35,2400848.0
2024-02-05 11:30:00,14.35,14.39,14.33,14.34,1714480.0,14.35,14.39,14.33,14.34,1714480.0
2024-02-05 12:00:00,14.34,14.36,14.31,14.33,1264242.0,14.34,14.36,14.31,14.33,1264242.0
2024-02-05 12:30:00,14.33,14.38,14.29,14.34,1546409.0,14.33,14.38,14.29,14.34,1546409.0
2024-02-05 13:00:00,14.34,14.34,14.27,14.27,1441809.0,14.34,14.34,14.27,14.27,1441809.0
2024-02-05 13:30:00,14.28,14.3,14.26,14.28,712335.0,14.28,14.3,14.26,14.28,712335.0
2024-02-05 14:00:00,14.28,14.32,14.26,14.31,1132591.0,14.28,14.32,14.26,14.31,1132591.0
2024-02-05 14:30:00,14.31,14.33,14.29,14.33,1190951.0,14.31,14.33,14.29,14.33,1190951.0
2024-02-05 15:00:00,14.33,14.36,14.3,14.35,1184255.0,14.33,14.36,14.3,14.35,1184255.0
2024-02-05 15:30:00,14.35,14.35,14.23,14.27,3304622.0,14.35,14.35,14.23,14.27,3304622.0
2024-02-06 09:30:00,14.24,14.57,14.2,14.52,2658662.0,14.24,14.57,14.2,14.52,2658662.0
2024-02-06 10:00:00,14.52,14.65,14.5,14.61,2844405.0,14.52,14.65,14.5,14.61,2844405.0
2024-02-06 10:30:00,14.62,14.84,14.61,14.84,3111312.0,14.62,14.84,14.61,14.84,3111312.0
2024-02-06 11:00:00,14.84,14.86,14.74,14.8,3069317.0,14.84,14.86,14.74,14.8,3069317.0
2024-02-06 11:30:00,14.8,14.82,14.74,14.81,1856267.0,14.8,14.82,14.74,14.81,1856267.0
2024-02-06 12:00:00,14.81,14.91,14.76,14.9,2188169.0,14.81,14.91,14.76,14.9,2188169.0
2024-02-06 12:30:00,14.9,14.93,14.87,14.91,2266352.0,14.9,14.93,14.87,14.91,2266352.0
2024-02-06 13:00:00,14.91,14.93,14.81,14.87,2500233.0,14.91,14.93,14.81,14.87,2500233.0
2024-02-06 13:30:00,14.86,14.95,14.86,14.92,1640294.0,14.86,14.95,14.86,14.92,1640294.0
2024-02-06 14:00:00,14.92,14.94,14.87,14.93,1751449.0,14.92,14.94,14.87,14.93,1751449.0
2024-02-06 14:30:00,14.93,14.94,14.88,14.9,1447282.0,14.93,14.94,14.88,14.9,1447282.0
2024-02-06 15:00:00,14.9,14.92,14.85,14.91,1845388.0,14.9,14.92,14.85,14.91,1845388.0
2024-02-06 15:30:00,14.91,14.92,14.86,14.92,4057275.0,14.91,14.92,14.86,14.92,4057275.0
2024-02-07 09:30:00,14.92,15.03,14.77,14.83,2661286.0,14.92,15.03,14.77,14.83,2661286.0
2024-02-07 10:00:00,14.83,14.86,14.75,14.84,1963689.0,14.83,14.86,14.75,14.84,1963689.0
2024-02-07 10:30:00,14.84,14.86,14.73,14.75,2744284.0,14.84,14.86,14.73,14.75,2744284.0
2024-02-07 11:00:00,14.75,14.82,14.71,14.77,2706022.0,14.75,14.82,14.71,14.77,2706022.0
2024-02-07 11:30:00,14.77,14.87,14.75,14.86,2455919.0,14.77,14.87,14.75,14.86,2455919.0
2024-02-07 12:00:00,14.86,14.88,14.8,14.83,2406835.0,14.86,14.88,14.8,14.83,2406835.0
2024-02-07 12:30:00,14.83,14.88,14.83,14.88,1450437.0,14.83,14.88,14.83,14.88,1450437.0
2024-02-07 13:00:00,14.88,14.93,14.87,14.91,2020569.0,14.88,14.93,14.87,14.91,2020569.0
2024-02-07 13:30:00,14.9,14.92,14.85,14.89,1410852.0,14.9,14.92,14.85,14.89,1410852.0
2024-02-07 14:00:00,14.89,14.95,14.88,14.91,1583857.0,14.89,14.95,14.88,14.91,1583857.0
2024-02-07 14:30:00,14.92,14.96,14.9,14.96,1061739.0,14.92,14.96,14.9,14.96,1061739.0
2024-02-07 15:00:00,14.95,14.96,14.9,14.92,1436649.0,14.95,14.96,14.9,14.92,1436649.0
2024-02-07 15:30:00,14.92,14.92,14.85,14.9,3417509.0,14.92,14.92,14.85,14.9,3417509.0
2024-02-08 09:30:00,14.92,14.99,14.77,14.82,2033758.0,14.92,14.99,14.77,14.82,2033758.0
2024-02-08 10:00:00,14.82,14.82,14.72,14.77,1938092.0,14.82,14.82,14.72,14.77,1938092.0
2024-02-08 10:30:00,14.78,14.84,14.65,14.7,2313715.0,14.78,14.84,14.65,14.7,2313715.0
2024-02-08 11:00:00,14.7,14.76,14.67,14.73,1483093.0,14.7,14.76,14.67,14.73,1483093.0
2024-02-08 11:30:00,14.72,14.73,14.6,14.63,1743389.0,14.72,14.73,14.6,14.63,1743389.0
2024-02-08 12:00:00,14.63,14.7,14.61,14.69,1525606.0,14.63,14.7,14.61,14.69,1525606.0
2024-02-08 12:30:00,14.7,14.72,14.65,14.69,1564166.0,14.7,14.72,14.65,14.69,1564166.0
2024-02-08 13:00:00,14.7,14.79,14.69,14.78,1662712.0,14.7,14.79,14.69,14.78,1662712.0
2024-02-08 13:30:00,14.77,14.9,14.76,14.87,1653552.0,14.77,14.9,14.76,14.87,1653552.0
2024-02-08 14:00:00,14.86,14.94,14.85,14.88,1927872.0,14.86,14.94,14.85,14.88,1927872.0
2024-02-08 14:30:00,14.88,14.92,14.87,14.9,1808779.0,14.88,14.92,14.87,14.9,1808779.0
2024-02-08 15:00:00,14.91,14.99,14.9,14.98,2456613.0,14.91,14.99,14.9,14.98,2456613.0
2024-02-08 15:30:00,14.97,14.99,14.93,14.97,3501354.0,14.97,14.99,14.93,14.97,3501354.0
2024-02-09 09:30:00,15.03,15.18,14.85,14.9,2262363.0,15.03,15.18,14.85,14.9,2262363.0
2024-02-09 10:00:00,14.9,14.91,14.8,14.9,1855289.0,14.9,14.91,14.8,14.9,1855289.0
2024-02-09 10:30:00,14.89,14.9,14.75,14.82,2688488.0,14.89,14.9,14.75,14.82,2688488.0
2024-02-09 11:00:00,14.82,14.83,14.73,14.78,2292798.0,14.82,14.83,14.73,14.78,2292798.0
2024-02-09 11:30:00,14.78,14.78,14.71,14.73,2013643.0,14.78,14.78,14.71,14.73,2013643.0
2024-02-09 12:00:00,14.73,14.79,14.72,14.78,2313552.0,14.73,14.79,14.72,14.78,2313552.0
2024-02-09 12:30:00,14.78,14.9,14.75,14.89,1851480.0,14.78,14.9,14.75,14.89,1851480.0
2024-02-09 13:00:00,14.9,14.92,14.83,14.89,1815111.0,14.9,14.92,14.83,14.89,1815111.0
2024-02-09 13:30:00,14.89,14.89,14.83,14.85,1315848.0,14.89,14.89,14.83,14.85,1315848.0
2024-02-09 14:00:00,14.85,14.86,14.82,14.84,881563.0,14.85,14.86,14.82,14.84,881563.0
2024-02-09 14:30:00,14.84,14.87,14.79,14.79,951906.0,14.84,14.87,14.79,14.79,951906.0
2024-02-09 15:00:00,14.79,14.85,14.77,14.85,1340514.0,14.79,14.85,14.77,14.85,1340514.0
2024-02-09 15:30:00,14.85,14.9,14.83,14.89,3448274.0,14.85,14.9,14.83,14.89,3448274.0
2024-02-12 09:30:00,14.8,14.94,14.78,14.88,2062513.0,14.8,14.94,14.78,14.88,2062513.0
2024-02-12 10:00:00,14.88,14.88,14.77,14.81,1430114.0,14.88,14.88,14.77,14.81,1430114.0
2024-02-12 10:30:00,14.81,14.87,14.79,14.83,1815562.0,14.81,14.87,14.79,14.83,1815562.0
2024-02-12 11:00:00,14.83,14.9,14.79,14.9,1636788.0,14.83,14.9,14.79,14.9,1636788.0
2024-02-12 11:30:00,14.9,14.99,14.87,14.99,2069404.0,14.9,14.99,14.87,14.99,2069404.0
2024-02-12 12:00:00,14.99,15.02,14.95,14.98,2768227.0,14.99,15.02,14.95,14.98,2768227.0
2024-02-12 12:30:00,14.98,14.99,14.94,14.98,1288304.0,14.98,14.99,14.94,14.98,1288304.0
2024-02-12 13:00:00,14.97,15.04,14.97,14.99,1419593.0,14.97,15.04,14.97,14.99,1419593.0
2024-02-12 13:30:00,14.99,15.1,14.97,15.03,2409875.0,14.99,15.1,14.97,15.03,2409875.0
2024-02-12 14:00:00,15.03,15.04,14.88,14.91,1917690.0,15.03,15.04,14.88,14.91,1917690.0
2024-02-12 14:30:00,14.91,14.95,14.89,14.92,1481688.0,14.91,14.95,14.89,14.92,1481688.0
2024-02-12 15:00:00,14.92,14.98,14.91,14.96,1116215.0,14.92,14.98,14.91,14.96,1116215.0
2024-02-12 15:30:00,14.97,15.0,14.93,14.96,3940541.0,14.97,15.0,14.93,14.96,3940541.0
2024-02-13 09:30:00,14.71,14.87,14.47,14.5,3519741.0,14.71,14.87,14.47,14.5,3519741.0
2024-02-13 10:00:00,14.49,14.57,14.41,14.5,3785041.0,14.49,14.57,14.41,14.5,3785041.0
2024-02-13 10:30:00,14.5,14.54,14.44,14.44,2913101.0,14.5,14.54,14.44,14.44,2913101.0
2024-02-13 11:00:00,14.44,14.69,14.44,14.6,3997544.0,14.44,14.69,14.44,14.6,3997544.0
2024-02-13 11:30:00,14.6,14.64,14.55,14.62,2204509.0,14.6,14.64,14.55,14.62,2204509.0
2024-02-13 12:00:00,14.62,14.67,14.57,14.61,1791848.0,14.62,14.67,14.57,14.61,1791848.0
2024-02-13 12:30:00,14.61,14.67,14.6,14.64,1654276.0,14.61,14.67,14.6,14.64,1654276.0
2024-02-13 13:00:00,14.64,14.65,14.58,14.61,1139517.0,14.64,14.65,14.58,14.61,1139517.0
2024-02-13 13:30:00,14.61,14.62,14.57,14.59,1298441.0,14.61,14.62,14.57,14.59,1298441.0
2024-02-13 14:00:00,14.59,14.59,14.48,14.53,2079388.0,14.59,14.59,14.48,14.53,2079388.0
2024-02-13 14:30:00,14.54,14.56,14.46,14.51,2144556.0,14.54,14.56,14.46,14.51,2144556.0
2024-02-13 15:00:00,14.51,14.55,14.48,14.54,1674518.0,14.51,14.55,14.48,14.54,1674518.0
2024-02-13 15:30:00,14.54,14.65,14.53,14.62,4048801.0,14.54,14.65,14.53,14.62,4048801.0
2024-02-14 09:30:00,14.74,14.84,14.68,14.75,2107189.0,14.74,14.84,14.68,14.75,2107189.0
2024-02-14 10:00:00,14.75,14.81,14.7,14.76,2210398.0,14.75,14.81,14.7,14.76,2210398.0
2024-02-14 10:30:00,14.77,14.82,14.74,14.76,1589965.0,14.77,14.82,14.74,14.76,1589965.0
2024-02-14 11:00:00,14.75,14.85,14.71,14.84,1568123.0,14.75,14.85,14.71,14.84,1568123.0
2024-02-14 11:30:00,14.85,14.85,14.75,14.78,2131494.0,14.85,14.85,14.75,14.78,2131494.0
2024-02-14 12:00:00,14.78,14.85,14.7,14.84,1724824.0,14.78,14.85,14.7,14.84,1724824.0
2024-02-14 12:30:00,14.84,14.86,14.77,14.79,1706668.0,14.84,14.86,14.77,14.79,1706668.0
2024-02-14 13:00:00,14.79,14.8,14.72,14.8,1641453.0,14.79,14.8,14.72,14.8,1641453.0
2024-02-14 13:30:00,14.79,14.89,14.79,14.89,1773839.0,14.79,14.89,14.79,14.89,1773839.0
2024-02-14 14:00:00,14.89,14.97,14.82,14.96,2271430.0,14.89,14.97,14.82,14.96,2271430.0
2024-02-14 14:30:00,14.96,14.96,14.88,14.91,1964865.0,14.96,14.96,14.88,14.91,1964865.0
2024-02-14 15:00:00,14.91,14.95,14.88,14.94,1785929.0,14.91,14.95,14.88,14.94,1785929.0
2024-02-14 15:30:00,14.94,14.94,14.83,14.87,3510969.0,14.94,14.94,14.83,14.87,3510969.0
2024-02-15 09:30:00,15.04,15.15,14.94,15.01,2696831.0,15.04,15.15,14.94,15.01,2696831.0
2024-02-15 10:00:00,15.01,15.1,14.95,15.05,2016654.0,15.01,15.1,14.95,15.05,2016654.0
2024-02-15 10:30:00,15.06,15.07,14.86,14.92,2215008.0,15.06,15.07,14.86,14.92,2215008.0
2024-02-15 11:00:00,14.92,15.0,14.9,14.98,2132690.0,14.92,15.0,14.9,14.98,2132690.0
2024-02-15 11:30:00,14.99,15.03,14.97,15.02,1647303.0,14.99,15.03,14.97,15.02,1647303.0
2024-02-15 12:00:00,15.02,15.02,14.95,14.99,1214463.0,15.02,15.02,14.95,14.99,1214463.0
2024-02-15 12:30:00,14.98,14.99,14.9,14.94,1651461.0,14.98,14.99,14.9,14.94,1651461.0
2024-02-15 13:00:00,14.95,15.0,14.92,14.98,2052219.0,14.95,15.0,14.92,14.98,2052219.0
2024-02-15 13:30:00,14.98,14.98,14.92,14.94,1381156.0,14.98,14.98,14.92,14.94,1381156.0
2024-02-15 14:00:00,14.94,14.95,14.91,14.93,1037161.0,14.94,14.95,14.91,14.93,1037161.0
2024-02-15 14:30:00,14.93,14.98,14.9,14.96,923422.0,14.93,14.98,14.9,14.96,923422.0
2024-02-15 15:00:00,14.96,14.97,14.9,14.94,1231121.0,14.96,14.97,14.9,14.94,1231121.0
2024-02-15 15:30:00,14.94,14.95,14.84,14.9,2511382.0,14.94,14.95,14.84,14.9,2511382.0
2024-02-16 09:30:00,14.73,14.75,14.52,14.64,2402721.0,14.73,14.75,14.52,14.64,2402721.0
2024-02-16 10:00:00,14.64,14.76,14.6,14.72,1298668.0,14.64,14.76,14.6,14.72,1298668.0
2024-02-16 10:30:00,14.73,14.78,14.69,14.77,1637094.0,14.73,14.78,14.69,14.77,1637094.0
2024-02-16 11:00:00,14.77,14.85,14.73,14.83,1462093.0,14.77,14.85,14.73,14.83,1462093.0
2024-02-16 11:30:00,14.83,14.89,14.82,14.85,1565683.0,14.83,14.89,14.82,14.85,1565683.0
2024-02-16 12:00:00,14.85,14.85,14.8,14.82,988781.0,14.85,14.85,14.8,14.82,988781.0
2024-02-16 12:30:00,14.82,14.83,14.75,14.76,1280181.0,14.82,14.83,14.75,14.76,1280181.0
2024-02-16 13:00:00,14.76,14.77,14.7,14.74,1171522.0,14.76,14.77,14.7,14.74,1171522.0
2024-02-16 13:30:00,14.75,14.76,14.72,14.74,531629.0,14.75,14.76,14.72,14.74,531629.0
2024-02-16 14:00:00,14.74,14.81,14.73,14.78,1147738.0,14.74,14.81,14.73,14.78,1147738.0
2024-02-16 14:30:00,14.78,14.78,14.67,14.7,1499127.0,14.78,14.78,14.67,14.7,1499127.0
2024-02-16 15:00:00,14.7,14.76,14.69,14.73,1060413.0,14.7,14.76,14.69,14.73,1060413.0
2024-02-16 15:30:00,14.73,14.73,14.63,14.65,2928103.0,14.73,14.73,14.63,14.65,2928103.0
2024-02-20 09:30:00,14.51,14.95,14.49,14.92,3285036.0,14.51,14.95,14.49,14.92,3285036.0
2024-02-20 10:00:00,14.92,14.92,14.65,14.67,2705592.0,14.92,14.92,14.65,14.67,2705592.0
2024-02-20 10:30:00,14.67,14.74,14.61,14.74,1783960.0,14.67,14.74,14.61,14.74,1783960.0
2024-02-20 11:00:00,14.74,14.75,14.62,14.65,1835758.0,14.74,14.75,14.62,14.65,1835758.0
2024-02-20 11:30:00,14.65,14.75,14.61,14.71,1928415.0,14.65,14.75,14.61,14.71,1928415.0
2024-02-20 12:00:00,14.71,14.71,14.61,14.65,1646020.0,14.71,14.71,14.61,14.65,1646020.0
2024-02-20 12:30:00,14.65,14.69,14.61,14.65,1184374.0,14.65,14.69,14.61,14.65,1184374.0
2024-02-20 13:00:00,14.65,14.68,14.59,14.61,1233370.0,14.65,14.68,14.59,14.61,1233370.0
2024-02-20 13:30:00,14.61,14.65,14.57,14.64,1577964.0,14.61,14.65,14.57,14.64,1577964.0
2024-02-20 14:00:00,14.64,14.66,14.6,14.65,1239178.0,14.64,14.66,14.6,14.65,1239178.0
2024-02-20 14:30:00,14.65,14.76,14.63,14.74,1785701.0,14.65,14.76,14.63,14.74,1785701.0
2024-02-20 15:00:00,14.73,14.79,14.72,14.78,2382194.0,14.73,14.79,14.72,14.78,2382194.0
2024-02-20 15:30:00,14.78,14.78,14.64,14.7,4366006.0,14.78,14.78,14.64,14.7,4366006.0
2024-02-21 09:30:00,14.59,14.7,14.56,14.63,1801461.0,14.59,14.7,14.56,14.63,1801461.0
2024-02-21 10:00:00,14.63,14.82,14.61,14.7,2133753.0,14.63,14.82,14.61,14.7,2133753.0
2024-02-21 10:30:00,14.71,14.78,14.64,14.78,1542730.0,14.71,14.78,14.64,14.78,1542730.0
2024-02-21 11:00:00,14.78,14.85,14.74,14.81,1509341.0,14.78,14.85,14.74,14.81,1509341.0
2024-02-21 11:30:00,14.81,14.83,14.74,14.74,1394490.0,14.81,14.83,14.74,14.74,1394490.0
2024-02-21 12:00:00,14.75,14.75,14.7,14.74,1243447.0,14.75,14.75,14.7,14.74,1243447.0
2024-02-21 12:30:00,14.74,14.74,14.7,14.73,1011420.0,14.74,14.74,14.7,14.73,1011420.0
2024-02-21 13:00:00,14.73,14.82,14.67,14.8,1410203.0,14.73,14.82,14.67,14.8,1410203.0
2024-02-21 13:30:00,14.81,14.86,14.79,14.84,1315428.0,14.81,14.86,14.79,14.84,1315428.0
2024-02-21 14:00:00,14.83,14.86,14.75,14.77,1326052.0,14.83,14.86,14.75,14.77,1326052.0
2024-02-21 14:30:00,14.77,14.79,14.73,14.78,959804.0,14.77,14.79,14.73,14.78,959804.0
2024-02-21 15:00:00,14.77,14.77,14.71,14.76,1002299.0,14.77,14.77,14.71,14.76,1002299.0
2024-02-21 15:30:00,14.76,14.81,14.72,14.79,3134124.0,14.76,14.81,14.72,14.79,3134124.0
2024-02-22 09:30:00,14.94,15.14,14.89,15.09,4632225.0,14.94,15.14,14.89,15.09,4632225.0
2024-02-22 10:00:00,15.09,15.09,14.98,15.03,2382281.0,15.09,15.09,14.98,15.03,2382281.0
2024-02-22 10:30:00,15.03,15.14,14.97,15.13,3207563.0,15.03,15.14,14.97,15.13,3207563.0
2024-02-22 11:00:00,15.13,15.24,15.09,15.18,4480730.0,15.13,15.24,15.09,15.18,4480730.0
2024-02-22 11:30:00,15.18,15.24,15.14,15.23,2480417.0,15.18,15.24,15.14,15.23,2480417.0
2024-02-22 12:00:00,15.24,15.27,15.21,15.27,2321729.0,15.24,15.27,15.21,15.27,2321729.0
2024-02-22 12:30:00,15.27,15.28,15.24,15.26,1189665.0,15.27,15.28,15.24,15.26,1189665.0
2024-02-22 13:00:00,15.26,15.27,15.21,15.26,1388136.0,15.26,15.27,15.21,15.26,1388136.0
2024-02-22 13:30:00,15.26,15.26,15.19,15.2,1314110.0,15.26,15.26,15.19,15.2,1314110.0
2024-02-22 14:00:00,15.2,15.26,15.19,15.25,1098215.0,15.2,15.26,15.19,15.25,1098215.0
2024-02-22 14:30:00,15.25,15.28,15.21,15.27,1695410.0,15.25,15.28,15.21,15.27,1695410.0
2024-02-22 15:00:00,15.27,15.27,15.19,15.21,1672294.0,15.27,15.27,15.19,15.21,1672294.0
2024-02-22 15:30:00,15.21,15.26,15.19,15.23,4582131.0,15.21,15.26,15.19,15.23,4582131.0
2024-02-23 09:30:00,15.15,15.18,14.95,15.04,3151234.0,15.15,15.18,14.95,15.04,3151234.0
2024-02-23 10:00:00,15.05,15.13,14.99,15.07,2276732.0,15.05,15.13,14.99,15.07,2276732.0
2024-02-23 10:30:00,15.07,15.24,15.02,15.22,2482471.0,15.07,15.24,15.02,15.22,2482471.0
2024-02-23 11:00:00,15.22,15.22,15.14,15.16,1354011.0,15.22,15.22,15.14,15.16,1354011.0
2024-02-23 11:30:00,15.16,15.2,15.13,15.17,1370803.0,15.16,15.2,15.13,15.17,1370803.0
2024-02-23 12:00:00,15.17,15.27,15.15,15.23,1704458.0,15.17,15.27,15.15,15.23,1704458.0
2024-02-23 12:30:00,15.22,15.28,15.21,15.26,1316220.0,15.22,15.28,15.21,15.26,1316220.0
2024-02-23 13:00:00,15.26,15.26,15.19,15.25,1447350.0,15.26,15.26,15.19,15.25,1447350.0
2024-02-23 13:30:00,15.25,15.29,15.22,15.25,807140.0,15.25,15.29,15.22,15.25,807140.0
2024-02-23 14:00:00,15.25,15.25,15.17,15.17,888194.0,15.25,15.25,15.17,15.17,888194.0
2024-02-23 14:30:00,15.18,15.18,15.14,15.18,850056.0,15.18,15.18,15.14,15.18,850056.0
2024-02-23 15:00:00,15.18,15.2,15.15,15.18,868585.0,15.18,15.2,15.15,15.18,868585.0
2024-02-23 15:30:00,15.18,15.2,15.13,15.13,2607958.0,15.18,15.2,15.13,15.13,2607958.0
2024-02-26 09:30:00,15.14,15.4,15.13,15.39,2559992.0,15.14,15.4,15.13,15.39,2559992.0
2024-02-26 10:00:00,15.39,15.45,15.34,15.43,2263877.0,15.39,15.45,15.34,15.43,2263877.0
2024-02-26 10:30:00,15.43,15.44,15.35,15.4,1431860.0,15.43,15.44,15.35,15.4,1431860.0
2024-02-26 11:00:00,15.4,15.45,15.35,15.43,1791914.0,15.4,15.45,15.35,15.43,1791914.0
2024-02-26 11:30:00,15.43,15.44,15.41,15.43,723582.0,15.43,15.44,15.41,15.43,723582.0
2024-02-26 12:00:00,15.43,15.48,15.36,15.38,1547686.0,15.43,15.48,15.36,15.38,1547686.0
2024-02-26 12:30:00,15.38,15.39,15.34,15.37,865739.0,15.38,15.39,15.34,15.37,865739.0
2024-02-26 13:00:00,15.37,15.39,15.29,15.3,900008.0,15.37,15.39,15.29,15.3,900008.0
2024-02-26 13:30:00,15.3,15.35,15.28,15.34,1290490.0,15.3,15.35,15.28,15.34,1290490.0
2024-02-26 14:00:00,15.35,15.39,15.33,15.37,1108099.0,15.35,15.39,15.33,15.37,1108099.0
2024-02-26 14:30:00,15.37,15.38,15.33,15.37,657574.0,15.37,15.38,15.33,15.37,657574.0
2024-02-26 15:00:00,15.37,15.37,15.27,15.29,1412559.0,15.37,15.37,15.27,15.29,1412559.0
2024-02-26 15:30:00,15.29,15.31,15.25,15.27,4513018.0,15.29,15.31,15.25,15.27,4513018.0
2024-02-27 09:30:00,15.54,15.62,15.38,15.42,3426623.0,15.54,15.62,15.38,15.42,3426623.0
2024-02-27 10:00:00,15.42,15.63,15.39,15.63,2392926.0,15.42,15.63,15.39,15.63,2392926.0
2024-02-27 10:30:00,15.63,15.66,15.57,15.63,2127115.0,15.63,15.66,15.57,15.63,2127115.0
2024-02-27 11:00:00,15.64,15.67,15.61,15.64,1420857.0,15.64,15.67,15.61,15.64,1420857.0
2024-02-27 11:30:00,15.64,15.64,15.53,15.54,1573571.0,15.64,15.64,15.53,15.54,1573571.0
2024-02-27 12:00:00,15.53,15.58,15.49,15.51,1128622.0,15.53,15.58,15.49,15.51,1128622.0
2024-02-27 12:30:00,15.5,15.55,15.49,15.51,1350864.0,15.5,15.55,15.49,15.51,1350864.0
2024-02-27 13:00:00,15.5,15.57,15.49,15.53,1125360.0,15.5,15.57,15.49,15.53,1125360.0
2024-02-27 13:30:00,15.53,15.54,15.47,15.5,976825.0,15.53,15.54,15.47,15.5,976825.0
2024-02-27 14:00:00,15.5,15.53,15.48,15.5,971007.0,15.5,15.53,15.48,15.5,971007.0
2024-02-27 14:30:00,15.5,15.52,15.47,15.5,1040780.0,15.5,15.52,15.47,15.5,1040780.0
2024-02-27 15:00:00,15.51,15.51,15.48,15.51,945588.0,15.51,15.51,15.48,15.51,945588.0
2024-02-27 15:30:00,15.51,15.56,15.49,15.53,3607911.0,15.51,15.56,15.49,15.53,3607911.0
2024-02-28 09:30:00,15.36,15.58,15.31,15.51,2110548.0,15.36,15.58,15.31,15.51,2110548.0
2024-02-28 10:00:00,15.51,15.55,15.43,15.51,1374140.0,15.51,15.55,15.43,15.51,1374140.0
2024-02-28 10:30:00,15.51,15.55,15.49,15.53,940106.0,15.51,15.55,15.49,15.53,940106.0
2024-02-28 11:00:00,15.53,15.53,15.46,15.49,1330809.0,15.53,15.53,15.46,15.49,1330809.0
2024-02-28 11:30:00,15.49,15.53,15.48,15.5,900412.0,15.49,15.53,15.48,15.5,900412.0
2024-02-28 12:00:00,15.5,15.51,15.44,15.46,1389747.0,15.5,15.51,15.44,15.46,1389747.0
2024-02-28 12:30:00,15.46,15.49,15.44,15.47,673658.0,15.46,15.49,15.44,15.47,673658.0
2024-02-28 13:00:00,15.47,15.5,15.46,15.5,468902.0,15.47,15.5,15.46,15.5,468902.0
2024-02-28 13:30:00,15.5,15.5,15.47,15.5,506917.0,15.5,15.5,15.47,15.5,506917.0
2024-02-28 14:00:00,15.5,15.5,15.47,15.49,1046440.0,15.5,15.5,15.47,15.49,1046440.0
2024-02-28 14:30:00,15.49,15.5,15.45,15.48,1103252.0,15.49,15.5,15.45,15.48,1103252.0
2024-02-28 15:00:00,15.48,15.5,15.44,15.46,1236339.0,15.48,15.5,15.44,15.46,1236339.0
2024-02-28 15:30:00,15.46,15.48,15.43,15.47,3111626.0,15.46,15.48,15.43,15.47,3111626.0
2024-02-29 09:30:00,15.55,15.75,15.45,15.72,7181815.0,15.55,15.75,15.45,15.72,7181815.0
2024-02-29 10:00:00,15.72,15.79,15.66,15.71,2916806.0,15.72,15.79,15.66,15.71,2916806.0
2024-02-29 10:30:00,15.71,15.79,15.69,15.71,2020269.0,15.71,15.79,15.69,15.71,2020269.0
2024-02-29 11:00:00,15.7,15.72,15.6,15.6,1642009.0,15.7,15.72,15.6,15.6,1642009.0
2024-02-29 11:30:00,15.6,15.62,15.53,15.57,1945240.0,15.6,15.62,15.53,15.57,1945240.0
2024-02-29 12:00:00,15.56,15.65,15.55,15.61,1722544.0,15.56,15.65,15.55,15.61,1722544.0
2024-02-29 12:30:00,15.6,15.62,15.56,15.62,1228175.0,15.6,15.62,15.56,15.62,1228175.0
2024-02-29 13:00:00,15.61,15.68,15.6,15.67,1415678.0,15.61,15.68,15.6,15.67,1415678.0
2024-02-29 13:30:00,15.68,15.69,15.64,15.69,1524184.0,15.68,15.69,15.64,15.69,1524184.0
2024-02-29 14:00:00,15.69,15.72,15.68,15.69,1428021.0,15.69,15.72,15.68,15.69,1428021.0
2024-02-29 14:30:00,15.7,15.72,15.65,15.67,1274101.0,15.7,15.72,15.65,15.67,1274101.0
2024-02-29 15:00:00,15.67,15.69,15.64,15.65,1382811.0,15.67,15.69,15.64,15.65,1382811.0
2024-02-29 15:30:00,15.65,15.7,15.62,15.65,4017219.0,15.65,15.7,15.62,15.65,4017219.0
2024-03-01 09:30:00,15.7,15.7,15.37,15.42,3405801.0,15.7,15.7,15.37,15.42,3405801.0
2024-03-01 10:00:00,15.42,15.66,15.41,15.64,2707254.0,15.42,15.66,15.41,15.64,2707254.0
2024-03-01 10:30:00,15.64,15.64,15.51,15.55,1383057.0,15.64,15.64,15.51,15.55,1383057.0
2024-03-01 11:00:00,15.54,15.56,15.45,15.46,1632650.0,15.54,15.56,15.45,15.46,1632650.0
2024-03-01 11:30:00,15.46,15.52,15.45,15.51,1846002.0,15.46,15.52,15.45,15.51,1846002.0
2024-03-01 12:00:00,15.52,15.54,15.5,15.51,1147517.0,15.52,15.54,15.5,15.51,1147517.0
2024-03-01 12:30:00,15.51,15.54,15.49,15.5,958541.0,15.51,15.54,15.49,15.5,958541.0
2024-03-01 13:00:00,15.51,15.52,15.47,15.48,1296555.0,15.51,15.52,15.47,15.48,1296555.0
2024-03-01 13:30:00,15.49,15.59,15.48,15.58,986162.0,15.49,15.59,15.48,15.58,986162.0
2024-03-01 14:00:00,15.57,15.59,15.54,15.54,1055882.0,15.57,15.59,15.54,15.54,1055882.0
2024-03-01 14:30:00,15.55,15.61,15.52,15.59,1276844.0,15.55,15.61,15.52,15.59,1276844.0
2024-03-01 15:00:00,15.59,15.63,15.57,15.63,1588062.0,15.59,15.63,15.57,15.63,1588062.0
2024-03-01 15:30:00,15.63,15.68,15.62,15.66,4036953.0,15.63,15.68,15.62,15.66,4036953.0
2024-03-04 09:30:00,15.65,16.05,15.61,16.05,7567298.0,15.65,16.05,15.61,16.05,7567298.0
2024-03-04 10:00:00,16.05,16.11,15.86,15.94,3788540.0,16.05,16.11,15.86,15.94,3788540.0
2024-03-04 10:30:00,15.94,16.0,15.9,15.94,2079177.0,15.94,16.0,15.9,15.94,2079177.0
2024-03-04 11:00:00,15.94,16.15,14.92,15.19,13257576.0,15.94,16.15,14.92,15.19,13257576.0
2024-03-04 11:30:00,15.19,15.28,15.04,15.15,5947345.0,15.19,15.28,15.04,15.15,5947345.0
2024-03-04 12:00:00,15.15,15.15,15.0,15.12,3895375.0,15.15,15.15,15.0,15.12,3895375.0
2024-03-04 12:30:00,15.12,15.13,14.95,14.96,2906725.0,15.12,15.13,14.95,14.96,2906725.0
2024-03-04 13:00:00,14.97,15.0,14.92,14.95,2339650.0,14.97,15.0,14.92,14.95,2339650.0
2024-03-04 13:30:00,14.95,15.02,14.82,14.87,4525876.0,14.95,15.02,14.82,14.87,4525876.0
2024-03-04 14:00:00,14.87,15.04,14.87,14.96,3269186.0,14.87,15.04,14.87,14.96,3269186.0
2024-03-04 14:30:00,14.96,15.02,14.95,14.98,2101187.0,14.96,15.02,14.95,14.98,2101187.0
2024-03-04 15:00:00,14.99,15.05,14.98,14.99,2454709.0,14.99,15.05,14.98,14.99,2454709.0
2024-03-04 15:30:00,14.99,14.99,14.81,14.82,7222044.0,14.99,14.99,14.81,14.82,7222044.0
2024-03-05 09:30:00,14.76,14.77,14.46,14.56,5124150.0,14.76,14.77,14.46,14.56,5124150.0
2024-03-05 10:00:00,14.56,14.59,14.34,14.35,5118970.0,14.56,14.59,14.34,14.35,5118970.0
2024-03-05 10:30:00,14.36,14.42,14.29,14.4,6485532.0,14.36,14.42,14.29,14.4,6485532.0
2024-03-05 11:00:00,14.4,14.41,14.29,14.38,3298843.0,14.4,14.41,14.29,14.38,3298843.0
2024-03-05 11:30:00,14.38,14.46,14.35,14.45,2936953.0,14.38,14.46,14.35,14.45,2936953.0
2024-03-05 12:00:00,14.46,14.53,14.41,14.53,2258954.0,14.46,14.53,14.41,14.53,2258954.0
2024-03-05 12:30:00,14.53,14.62,14.52,14.6,1874232.0,14.53,14.62,14.52,14.6,1874232.0
2024-03-05 13:00:00,14.6,14.63,14.55,14.6,1940705.0,14.6,14.63,14.55,14.6,1940705.0
2024-03-05 13:30:00,14.61,14.63,14.57,14.58,1178372.0,14.61,14.63,14.57,14.58,1178372.0
2024-03-05 14:00:00,14.58,14.61,14.56,14.59,1046896.0,14.58,14.61,14.56,14.59,1046896.0
2024-03-05 14:30:00,14.6,14.64,14.58,14.6,1311831.0,14.6,14.64,14.58,14.6,1311831.0
2024-03-05 15:00:00,14.59,14.63,14.54,14.58,2463273.0,14.59,14.63,14.54,14.58,2463273.0
2024-03-05 15:30:00,14.59,14.67,14.57,14.67,4313442.0,14.59,14.67,14.57,14.67,4313442.0
2024-03-06 09:30:00,14.8,14.87,14.62,14.81,2611104.0,14.8,14.87,14.62,14.81,2611104.0
2024-03-06 10:00:00,14.8,14.89,14.75,14.83,2179616.0,14.8,14.89,14.75,14.83,2179616.0
2024-03-06 10:30:00,14.82,14.84,14.74,14.83,1447267.0,14.82,14.84,14.74,14.83,1447267.0
2024-03-06 11:00:00,14.82,14.89,14.8,14.86,1983127.0,14.82,14.89,14.8,14.86,1983127.0
2024-03-06 11:30:00,14.86,14.87,14.81,14.84,1804737.0,14.86,14.87,14.81,14.84,1804737.0
2024-03-06 12:00:00,14.84,14.93,14.82,14.9,2034356.0,14.84,14.93,14.82,14.9,2034356.0
2024-03-06 12:30:00,14.91,14.98,14.89,14.94,1714738.0,14.91,14.98,14.89,14.94,1714738.0
2024-03-06 13:00:00,14.95,14.98,14.87,14.92,2792665.0,14.95,14.98,14.87,14.92,2792665.0
2024-03-06 13:30:00,14.91,14.92,14.78,14.78,1700767.0,14.91,14.92,14.78,14.78,1700767.0
2024-03-06 14:00:00,14.78,14.82,14.7,14.81,1841591.0,14.78,14.82,14.7,14.81,1841591.0
2024-03-06 14:30:00,14.81,14.86,14.75,14.83,1718367.0,14.81,14.86,14.75,14.83,1718367.0
2024-03-06 15:00:00,14.82,14.9,14.81,14.89,1361027.0,14.82,14.9,14.81,14.89,1361027.0
2024-03-06 15:30:00,14.89,14.89,14.81,14.88,5343237.0,14.89,14.89,14.81,14.88,5343237.0
2024-03-07 09:30:00,14.85,15.0,14.83,14.98,2051478.0,14.85,15.0,14.83,14.98,2051478.0
2024-03-07 10:00:00,14.98,14.98,14.81,14.93,1998537.0,14.98,14.98,14.81,14.93,1998537.0
2024-03-07 10:30:00,14.92,14.94,14.87,14.93,1780825.0,14.92,14.94,14.87,14.93,1780825.0
2024-03-07 11:00:00,14.93,14.98,14.88,14.9,1723187.0,14.93,14.98,14.88,14.9,1723187.0
2024-03-07 11:30:00,14.89,14.93,14.81,14.92,1458127.0,14.89,14.93,14.81,14.92,1458127.0
2024-03-07 12:00:00,14.92,14.93,14.86,14.89,1301382.0,14.92,14.93,14.86,14.89,1301382.0
2024-03-07 12:30:00,14.89,14.9,14.83,14.87,1189459.0,14.89,14.9,14.83,14.87,1189459.0
2024-03-07 13:00:00,14.86,14.95,14.84,14.94,1104414.0,14.86,14.95,14.84,14.94,1104414.0
2024-03-07 13:30:00,14.94,14.95,14.91,14.91,1145054.0,14.94,14.95,14.91,14.91,1145054.0
2024-03-07 14:00:00,14.92,14.93,14.86,14.89,1275042.0,14.92,14.93,14.86,14.89,1275042.0
2024-03-07 14:30:00,14.89,14.95,14.88,14.94,1194884.0,14.89,14.95,14.88,14.94,1194884.0
2024-03-07 15:00:00,14.95,14.95,14.9,14.91,1417768.0,14.95,14.95,14.9,14.91,1417768.0
2024-03-07 15:30:00,14.9,14.94,14.87,14.89,3692862.0,14.9,14.94,14.87,14.89,3692862.0
2024-03-08 09:30:00,14.94,15.15,14.87,14.88,3376586.0,14.94,15.15,14.87,14.88,3376586.0
2024-03-08 10:00:00,14.87,14.87,14.8,14.82,2452509.0,14.87,14.87,14.8,14.82,2452509.0
2024-03-08 10:30:00,14.83,14.84,14.79,14.79,2191445.0,14.83,14.84,14.79,14.79,2191445.0
2024-03-08 11:00:00,14.79,14.86,14.73,14.77,2428690.0,14.79,14.86,14.73,14.77,2428690.0
2024-03-08 11:30:00,14.77,14.84,14.74,14.83,2402346.0,14.77,14.84,14.74,14.83,2402346.0
2024-03-08 12:00:00,14.83,14.87,14.78,14.79,1535151.0,14.83,14.87,14.78,14.79,1535151.0
2024-03-08 12:30:00,14.79,14.86,14.76,14.79,1491967.0,14.79,14.86,14.76,14.79,1491967.0
2024-03-08 13:00:00,14.79,14.82,14.76,14.79,895515.0,14.79,14.82,14.76,14.79,895515.0
2024-03-08 13:30:00,14.79,14.81,14.72,14.76,856008.0,14.79,14.81,14.72,14.76,856008.0
2024-03-08 14:00:00,14.76,14.82,14.75,14.8,1072919.0,14.76,14.82,14.75,14.8,1072919.0
2024-03-08 14:30:00,14.8,14.81,14.77,14.79,1375350.0,14.8,14.81,14.77,14.79,1375350.0
2024-03-08 15:00:00,14.78,14.79,14.7,14.7,1158972.0,14.78,14.79,14.7,14.7,1158972.0
2024-03-08 15:30:00,14.7,14.73,14.66,14.68,3359935.0,14.7,14.73,14.66,14.68,3359935.0
2024-03-11 09:30:00,14.6,14.66,14.51,14.6,1641636.0,14.6,14.66,14.51,14.6,1641636.0
2024-03-11 10:00:00,14.6,14.6,14.43,14.5,2295915.0,14.6,14.6,14.43,14.5,2295915.0
2024-03-11 10:30:00,14.49,14.56,14.42,14.54,1708348.0,14.49,14.56,14.42,14.54,1708348.0
2024-03-11 11:00:00,14.55,14.57,14.52,14.54,1871904.0,14.55,14.57,14.52,14.54,1871904.0
2024-03-11 11:30:00,14.54,14.61,14.53,14.61,1063332.0,14.54,14.61,14.53,14.61,1063332.0
2024-03-11 12:00:00,14.61,14.64,14.58,14.62,1562231.0,14.61,14.64,14.58,14.62,1562231.0
2024-03-11 12:30:00,14.62,14.63,14.58,14.6,952948.0,14.62,14.63,14.58,14.6,952948.0
2024-03-11 13:00:00,14.6,14.61,14.56,14.58,888044.0,14.6,14.61,14.56,14.58,888044.0
2024-03-11 13:30:00,14.58,14.62,14.55,14.58,964898.0,14.58,14.62,14.55,14.58,964898.0
2024-03-11 14:00:00,14.58,14.61,14.55,14.56,966020.0,14.58,14.61,14.55,14.56,966020.0
2024-03-11 14:30:00,14.56,14.63,14.54,14.6,1233733.0,14.56,14.63,14.54,14.6,1233733.0
2024-03-11 15:00:00,14.6,14.61,14.57,14.61,1044043.0,14.6,14.61,14.57,14.61,1044043.0
2024-03-11 15:30:00,14.61,14.67,14.59,14.66,3924448.0,14.61,14.67,14.59,14.66,3924448.0
2024-03-12 09:30:00,14.19,14.38,13.86,14.06,9228361.0,14.19,14.38,13.86,14.06,9228361.0
2024-03-12 10:00:00,14.06,14.18,13.93,14.11,4502867.0,14.06,14.18,13.93,14.11,4502867.0
2024-03-12 10:30:00,14.11,14.24,14.07,14.15,2677168.0,14.11,14.24,14.07,14.15,2677168.0
2024-03-12 11:00:00,14.16,14.16,14.03,14.05,4367663.0,14.16,14.16,14.03,14.05,4367663.0
2024-03-12 11:30:00,14.06,14.13,14.03,14.11,1892979.0,14.06,14.13,14.03,14.11,1892979.0
2024-03-12 12:00:00,14.11,14.12,13.99,14.0,2462332.0,14.11,14.12,13.99,14.0,2462332.0
2024-03-12 12:30:00,13.99,14.03,13.8,13.9,3781723.0,13.99,14.03,13.8,13.9,3781723.0
2024-03-12 13:00:00,13.9,13.91,13.85,13.86,1615119.0,13.9,13.91,13.85,13.86,1615119.0
2024-03-12 13:30:00,13.87,13.97,13.85,13.95,1859699.0,13.87,13.97,13.85,13.95,1859699.0
2024-03-12 14:00:00,13.95,13.97,13.89,13.9,1665979.0,13.95,13.97,13.89,13.9,1665979.0
2024-03-12 14:30:00,13.91,13.92,13.85,13.88,2685834.0,13.91,13.92,13.85,13.88,2685834.0
2024-03-12 15:00:00,13.89,13.93,13.87,13.92,2088701.0,13.89,13.93,13.87,13.92,2088701.0
2024-03-12 15:30:00,13.92,13.97,13.86,13.97,4477426.0,13.92,13.97,13.86,13.97,4477426.0
2024-03-13 09:30:00,13.9,14.07,13.86,14.0,2378942.0,13.9,14.07,13.86,14.0,2378942.0
2024-03-13 10:00:00,14.0,14.01,13.91,14.0,1780956.0,14.0,14.01,13.91,14.0,1780956.0
2024-03-13 10:30:00,14.0,14.04,13.95,14.0,1564142.0,14.0,14.04,13.95,14.0,1564142.0
2024-03-13 11:00:00,13.99,14.09,13.98,14.09,1185019.0,13.99,14.09,13.98,14.09,1185019.0
2024-03-13 11:30:00,14.08,14.14,14.04,14.12,1705560.0,14.08,14.14,14.04,14.12,1705560.0
2024-03-13 12:00:00,14.12,14.18,14.11,14.13,1198422.0,14.12,14.18,14.11,14.13,1198422.0
2024-03-13 12:30:00,14.13,14.14,14.08,14.12,1189180.0,14.13,14.14,14.08,14.12,1189180.0
2024-03-13 13:00:00,14.11,14.18,14.1,14.12,1378135.0,14.11,14.18,14.1,14.12,1378135.0
2024-03-13 13:30:00,14.12,14.13,14.08,14.09,774253.0,14.12,14.13,14.08,14.09,774253.0
2024-03-13 14:00:00,14.08,14.09,14.0,14.06,1708966.0,14.08,14.09,14.0,14.06,1708966.0
2024-03-13 14:30:00,14.06,14.07,13.99,14.04,1730630.0,14.06,14.07,13.99,14.04,1730630.0
2024-03-13 15:00:00,14.04,14.08,14.02,14.04,1504758.0,14.04,14.08,14.02,14.04,1504758.0
2024-03-13 15:30:00,14.04,14.05,13.94,14.0,4788362.0,14.04,14.05,13.94,14.0,4788362.0
2024-03-14 09:30:00,13.96,13.97,13.78,13.86,2281298.0,13.96,13.97,13.78,13.86,2281298.0
2024-03-14 10:00:00,13.85,13.92,13.81,13.89,2323925.0,13.85,13.92,13.81,13.89,2323925.0
2024-03-14 10:30:00,13.89,13.93,13.88,13.92,1362718.0,13.89,13.93,13.88,13.92,1362718.0
2024-03-14 11:00:00,13.92,13.93,13.87,13.92,989533.0,13.92,13.93,13.87,13.92,989533.0
2024-03-14 11:30:00,13.92,13.92,13.84,13.88,1081234.0,13.92,13.92,13.84,13.88,1081234.0
2024-03-14 12:00:00,13.89,13.95,13.86,13.92,1590964.0,13.89,13.95,13.86,13.92,1590964.0
2024-03-14 12:30:00,13.93,14.01,13.91,14.01,1174262.0,13.93,14.01,13.91,14.01,1174262.0
2024-03-14 13:00:00,14.0,14.01,13.91,13.92,894124.0,14.0,14.01,13.91,13.92,894124.0
2024-03-14 13:30:00,13.91,14.03,13.91,13.98,1676400.0,13.91,14.03,13.91,13.98,1676400.0
2024-03-14 14:00:00,13.97,13.98,13.94,13.95,998269.0,13.97,13.98,13.94,13.95,998269.0
2024-03-14 14:30:00,13.96,14.02,13.93,13.99,1630880.0,13.96,14.02,13.93,13.99,1630880.0
2024-03-14 15:00:00,13.99,14.01,13.92,13.95,1816255.0,13.99,14.01,13.92,13.95,1816255.0
2024-03-14 15:30:00,13.94,14.0,13.91,13.99,3944006.0,13.94,14.0,13.91,13.99,3944006.0
2024-03-15 09:30:00,14.02,14.16,13.92,14.11,2464027.0,14.02,14.16,13.92,14.11,2464027.0
2024-03-15 10:00:00,14.11,14.12,13.98,14.0,1808979.0,14.11,14.12,13.98,14.0,1808979.0
2024-03-15 10:30:00,14.0,14.05,13.98,14.01,1059344.0,14.0,14.05,13.98,14.01,1059344.0
2024-03-15 11:00:00,14.01,14.02,13.98,13.99,841410.0,14.01,14.02,13.98,13.99,841410.0
2024-03-15 11:30:00,13.98,14.01,13.95,14.0,808612.0,13.98,14.01,13.95,14.0,808612.0
2024-03-15 12:00:00,13.99,14.0,13.94,13.96,956184.0,13.99,14.0,13.94,13.96,956184.0
2024-03-15 12:30:00,13.96,13.99,13.9,13.9,998342.0,13.96,13.99,13.9,13.9,998342.0
2024-03-15 13:00:00,13.9,13.96,13.88,13.94,1110930.0,13.9,13.96,13.88,13.94,1110930.0
2024-03-15 13:30:00,13.93,13.96,13.91,13.96,697377.0,13.93,13.96,13.91,13.96,697377.0
2024-03-15 14:00:00,13.96,13.96,13.92,13.94,568055.0,13.96,13.96,13.92,13.94,568055.0
2024-03-15 14:30:00,13.94,13.98,13.93,13.98,811261.0,13.94,13.98,13.93,13.98,811261.0
2024-03-15 15:00:00,13.98,13.98,13.9,13.92,1226212.0,13.98,13.98,13.9,13.92,1226212.0
2024-03-15 15:30:00,13.92,13.99,13.89,13.96,3718012.0,13.92,13.99,13.89,13.96,3718012.0
2024-03-18 09:30:00,13.98,14.03,13.86,13.96,1623071.0,13.98,14.03,13.86,13.96,1623071.0
2024-03-18 10:00:00,13.97,14.01,13.94,13.94,852731.0,13.97,14.01,13.94,13.94,852731.0
2024-03-18 10:30:00,13.95,14.05,13.93,14.04,1366809.0,13.95,14.05,13.93,14.04,1366809.0
2024-03-18 11:00:00,14.03,14.11,14.03,14.09,1733462.0,14.03,14.11,14.03,14.09,1733462.0
2024-03-18 11:30:00,14.09,14.12,14.06,14.11,1242763.0,14.09,14.12,14.06,14.11,1242763.0
2024-03-18 12:00:00,14.11,14.14,14.09,14.11,1074496.0,14.11,14.14,14.09,14.11,1074496.0
2024-03-18 12:30:00,14.1,14.16,14.1,14.14,1104009.0,14.1,14.16,14.1,14.14,1104009.0
2024-03-18 13:00:00,14.13,14.15,14.09,14.1,908559.0,14.13,14.15,14.09,14.1,908559.0
2024-03-18 13:30:00,14.1,14.1,14.04,14.09,1372957.0,14.1,14.1,14.04,14.09,1372957.0
2024-03-18 14:00:00,14.09,14.14,14.06,14.11,2077267.0,14.09,14.14,14.06,14.11,2077267.0
2024-03-18 14:30:00,14.12,14.17,14.09,14.17,1103410.0,14.12,14.17,14.09,14.17,1103410.0
2024-03-18 15:00:00,14.16,14.17,14.09,14.11,1193918.0,14.16,14.17,14.09,14.11,1193918.0
2024-03-18 15:30:00,14.1,14.14,14.06,14.13,4380491.0,14.1,14.14,14.06,14.13,4380491.0
2024-03-19 09:30:00,14.09,14.11,13.97,13.99,1471204.0,14.09,14.11,13.97,13.99,1471204.0
2024-03-19 10:00:00,13.99,14.02,13.9,13.94,1631882.0,13.99,14.02,13.9,13.94,1631882.0
2024-03-19 10:30:00,13.94,13.96,13.9,13.94,1288763.0,13.94,13.96,13.9,13.94,1288763.0
2024-03-19 11:00:00,13.93,13.99,13.91,13.95,850753.0,13.93,13.99,13.91,13.95,850753.0
2024-03-19 11:30:00,13.94,13.98,13.92,13.96,764583.0,13.94,13.98,13.92,13.96,764583.0
2024-03-19 12:00:00,13.96,13.98,13.93,13.96,794115.0,13.96,13.98,13.93,13.96,794115.0
2024-03-19 12:30:00,13.96,14.01,13.96,13.98,1285786.0,13.96,14.01,13.96,13.98,1285786.0
2024-03-19 13:00:00,13.97,13.99,13.93,13.95,881678.0,13.97,13.99,13.93,13.95,881678.0
2024-03-19 13:30:00,13.95,13.97,13.93,13.94,854331.0,13.95,13.97,13.93,13.94,854331.0
2024-03-19 14:00:00,13.94,13.96,13.9,13.96,778950.0,13.94,13.96,13.9,13.96,778950.0
2024-03-19 14:30:00,13.96,13.97,13.92,13.93,984939.0,13.96,13.97,13.92,13.93,984939.0
2024-03-19 15:00:00,13.93,13.93,13.9,13.93,1356734.0,13.93,13.93,13.9,13.93,1356734.0
2024-03-19 15:30:00,13.93,13.94,13.9,13.93,3571026.0,13.93,13.94,13.9,13.93,3571026.0
2024-03-20 09:30:00,13.96,14.05,13.92,14.04,1491401.0,13.96,14.05,13.92,14.04,1491401.0
2024-03-20 10:00:00,14.04,14.14,14.01,14.13,2118635.0,14.04,14.14,14.01,14.13,2118635.0
2024-03-20 10:30:00,14.13,14.3,14.1,14.27,2634794.0,14.13,14.3,14.1,14.27,2634794.0
2024-03-20 11:00:00,14.27,14.4,14.25,14.36,2371049.0,14.27,14.4,14.25,14.36,2371049.0
2024-03-20 11:30:00,14.36,14.37,14.27,14.35,2554658.0,14.36,14.37,14.27,14.35,2554658.0
2024-03-20 12:00:00,14.35,14.36,14.31,14.32,1198408.0,14.35,14.36,14.31,14.32,1198408.0
2024-03-20 12:30:00,14.32,14.32,14.22,14.27,1500505.0,14.32,14.32,14.22,14.27,1500505.0
2024-03-20 13:00:00,14.27,14.28,14.24,14.24,959690.0,14.27,14.28,14.24,14.24,959690.0
2024-03-20 13:30:00,14.25,14.3,14.24,14.28,982298.0,14.25,14.3,14.24,14.28,982298.0
2024-03-20 14:00:00,14.28,14.4,14.27,14.38,2332124.0,14.28,14.4,14.27,14.38,2332124.0
2024-03-20 14:30:00,14.39,14.53,14.31,14.5,3616886.0,14.39,14.53,14.31,14.5,3616886.0
2024-03-20 15:00:00,14.5,14.55,14.48,14.52,2651046.0,14.5,14.55,14.48,14.52,2651046.0
2024-03-20 15:30:00,14.51,14.58,14.49,14.56,5668225.0,14.51,14.58,14.49,14.56,5668225.0
2024-03-21 09:30:00,14.61,14.81,14.6,14.64,3180189.0,14.61,14.81,14.6,14.64,3180189.0
2024-03-21 10:00:00,14.65,14.73,14.63,14.72,1726473.0,14.65,14.73,14.63,14.72,1726473.0
2024-03-21 10:30:00,14.72,14.74,14.66,14.71,1286558.0,14.72,14.74,14.66,14.71,1286558.0
2024-03-21 11:00:00,14.72,14.73,14.63,14.71,2595389.0,14.72,14.73,14.63,14.71,2595389.0
2024-03-21 11:30:00,14.71,14.77,14.69,14.74,1532340.0,14.71,14.77,14.69,14.74,1532340.0
2024-03-21 12:00:00,14.73,14.74,14.61,14.65,1527444.0,14.73,14.74,14.61,14.65,1527444.0
2024-03-21 12:30:00,14.65,14.72,14.62,14.7,1052542.0,14.65,14.72,14.62,14.7,1052542.0
2024-03-21 13:00:00,14.7,14.72,14.65,14.67,703875.0,14.7,14.72,14.65,14.67,703875.0
2024-03-21 13:30:00,14.66,14.72,14.66,14.69,1090425.0,14.66,14.72,14.66,14.69,1090425.0
2024-03-21 14:00:00,14.68,14.76,14.67,14.76,1117373.0,14.68,14.76,14.67,14.76,1117373.0
2024-03-21 14:30:00,14.76,14.78,14.71,14.78,1042162.0,14.76,14.78,14.71,14.78,1042162.0
2024-03-21 15:00:00,14.78,14.82,14.76,14.77,1518570.0,14.78,14.82,14.76,14.77,1518570.0
2024-03-21 15:30:00,14.77,14.79,14.73,14.77,4074695.0,14.77,14.79,14.73,14.77,4074695.0
2024-03-22 09:30:00,14.71,14.78,14.67,14.7,1095670.0,14.71,14.78,14.67,14.7,1095670.0
2024-03-22 10:00:00,14.69,14.73,14.64,14.67,1056321.0,14.69,14.73,14.64,14.67,1056321.0
2024-03-22 10:30:00,14.68,14.76,14.65,14.71,1242045.0,14.68,14.76,14.65,14.71,1242045.0
2024-03-22 11:00:00,14.71,14.77,14.71,14.76,724532.0,14.71,14.77,14.71,14.76,724532.0
2024-03-22 11:30:00,14.76,14.79,14.73,14.79,790119.0,14.76,14.79,14.73,14.79,790119.0
2024-03-22 12:00:00,14.79,14.8,14.74,14.77,701574.0,14.79,14.8,14.74,14.77,701574.0
2024-03-22 12:30:00,14.76,14.78,14.73,14.74,710282.0,14.76,14.78,14.73,14.74,710282.0
2024-03-22 13:00:00,14.74,14.75,14.7,14.75,776431.0,14.74,14.75,14.7,14.75,776431.0
2024-03-22 13:30:00,14.75,14.8,14.74,14.79,492725.0,14.75,14.8,14.74,14.79,492725.0
2024-03-22 14:00:00,14.79,14.81,14.76,14.78,750834.0,14.79,14.81,14.76,14.78,750834.0
2024-03-22 14:30:00,14.78,14.82,14.76,14.81,786864.0,14.78,14.82,14.76,14.81,786864.0
2024-03-22 15:00:00,14.81,14.83,14.77,14.8,1622996.0,14.81,14.83,14.77,14.8,1622996.0
2024-03-22 15:30:00,14.81,14.88,14.78,14.82,3299538.0,14.81,14.88,14.78,14.82,3299538.0
2024-03-25 09:30:00,14.69,14.81,14.65,14.73,1816690.0,14.69,14.81,14.65,14.73,1816690.0
2024-03-25 10:00:00,14.73,14.76,14.66,14.75,1713462.0,14.73,14.76,14.66,14.75,1713462.0
2024-03-25 10:30:00,14.76,14.79,14.62,14.79,1823041.0,14.76,14.79,14.62,14.79,1823041.0
2024-03-25 11:00:00,14.79,14.87,14.76,14.85,1529597.0,14.79,14.87,14.76,14.85,1529597.0
2024-03-25 11:30:00,14.85,14.89,14.81,14.85,897076.0,14.85,14.89,14.81,14.85,897076.0
2024-03-25 12:00:00,14.85,14.87,14.82,14.84,911845.0,14.85,14.87,14.82,14.84,911845.0
2024-03-25 12:30:00,14.84,14.87,14.83,14.87,776951.0,14.84,14.87,14.83,14.87,776951.0
2024-03-25 13:00:00,14.87,14.88,14.81,14.82,891190.0,14.87,14.88,14.81,14.82,891190.0
2024-03-25 13:30:00,14.82,14.89,14.8,14.89,1032470.0,14.82,14.89,14.8,14.89,1032470.0
2024-03-25 14:00:00,14.89,14.9,14.84,14.86,1565347.0,14.89,14.9,14.84,14.86,1565347.0
2024-03-25 14:30:00,14.85,14.86,14.78,14.83,1492776.0,14.85,14.86,14.78,14.83,1492776.0
2024-03-25 15:00:00,14.83,14.88,14.82,14.87,1317093.0,14.83,14.88,14.82,14.87,1317093.0
2024-03-25 15:30:00,14.86,14.93,14.86,14.93,3399135.0,14.86,14.93,14.86,14.93,3399135.0
2024-03-26 09:30:00,15.03,15.12,14.93,15.07,2091189.0,15.03,15.12,14.93,15.07,2091189.0
2024-03-26 10:00:00,15.08,15.08,14.91,14.92,1840140.0,15.08,15.08,14.91,14.92,1840140.0
2024-03-26 10:30:00,14.91,15.0,14.9,14.99,1308929.0,14.91,15.0,14.9,14.99,1308929.0
2024-03-26 11:00:00,14.99,15.03,14.98,15.02,1053620.0,14.99,15.03,14.98,15.02,1053620.0
2024-03-26 11:30:00,15.02,15.02,14.98,15.0,868799.0,15.02,15.02,14.98,15.0,868799.0
2024-03-26 12:00:00,15.0,15.01,14.95,14.96,937389.0,15.0,15.01,14.95,14.96,937389.0
2024-03-26 12:30:00,14.96,15.0,14.95,14.99,1092939.0,14.96,15.0,14.95,14.99,1092939.0
2024-03-26 13:00:00,14.99,15.02,14.98,15.01,761650.0,14.99,15.02,14.98,15.01,761650.0
2024-03-26 13:30:00,15.01,15.02,14.98,15.0,590525.0,15.01,15.02,14.98,15.0,590525.0
2024-03-26 14:00:00,14.99,15.01,14.98,15.0,503891.0,14.99,15.01,14.98,15.0,503891.0
2024-03-26 14:30:00,15.0,15.0,14.95,14.96,818967.0,15.0,15.0,14.95,14.96,818967.0
2024-03-26 15:00:00,14.96,14.99,14.95,14.98,1327771.0,14.96,14.99,14.95,14.98,1327771.0
2024-03-26 15:30:00,14.98,14.99,14.9,14.92,4124680.0,14.98,14.99,14.9,14.92,4124680.0
2024-03-27 09:30:00,15.0,15.06,14.9,14.98,1711614.0,15.0,15.06,14.9,14.98,1711614.0
2024-03-27 10:00:00,14.98,14.98,14.9,14.98,1349698.0,14.98,14.98,14.9,14.98,1349698.0
2024-03-27 10:30:00,14.97,15.09,14.96,15.09,1582059.0,14.97,15.09,14.96,15.09,1582059.0
2024-03-27 11:00:00,15.09,15.13,15.07,15.1,1612455.0,15.09,15.13,15.07,15.1,1612455.0
2024-03-27 11:30:00,15.09,15.13,15.08,15.11,877507.0,15.09,15.13,15.08,15.11,877507.0
2024-03-27 12:00:00,15.11,15.13,15.09,15.11,829065.0,15.11,15.13,15.09,15.11,829065.0
2024-03-27 12:30:00,15.11,15.19,15.1,15.17,1068609.0,15.11,15.19,15.1,15.17,1068609.0
2024-03-27 13:00:00,15.17,15.24,15.16,15.19,1401187.0,15.17,15.24,15.16,15.19,1401187.0
2024-03-27 13:30:00,15.19,15.26,15.18,15.26,1311412.0,15.19,15.26,15.18,15.26,1311412.0
2024-03-27 14:00:00,15.26,15.27,15.2,15.21,1513447.0,15.26,15.27,15.2,15.21,1513447.0
2024-03-27 14:30:00,15.21,15.23,15.16,15.18,1708688.0,15.21,15.23,15.16,15.18,1708688.0
2024-03-27 15:00:00,15.18,15.23,15.15,15.22,1888926.0,15.18,15.23,15.15,15.22,1888926.0
2024-03-27 15:30:00,15.23,15.3,15.22,15.29,4370379.0,15.23,15.3,15.22,15.29,4370379.0
2024-03-28 09:30:00,15.28,15.32,15.12,15.2,2849994.0,15.28,15.32,15.12,15.2,2849994.0
2024-03-28 10:00:00,15.21,15.27,15.18,15.27,1496903.0,15.21,15.27,15.18,15.27,1496903.0
2024-03-28 10:30:00,15.27,15.3,15.26,15.27,1715748.0,15.27,15.3,15.26,15.27,1715748.0
2024-03-28 11:00:00,15.27,15.3,15.24,15.29,882949.0,15.27,15.3,15.24,15.29,882949.0
2024-03-28 11:30:00,15.29,15.5,15.28,15.39,6167845.0,15.29,15.5,15.28,15.39,6167845.0
2024-03-28 12:00:00,15.39,15.44,15.31,15.35,2173135.0,15.39,15.44,15.31,15.35,2173135.0
2024-03-28 12:30:00,15.35,15.35,15.3,15.33,1385115.0,15.35,15.35,15.3,15.33,1385115.0
2024-03-28 13:00:00,15.32,15.35,15.29,15.35,2244162.0,15.32,15.35,15.29,15.35,2244162.0
2024-03-28 13:30:00,15.35,15.39,15.34,15.37,1333982.0,15.35,15.39,15.34,15.37,1333982.0
2024-03-28 14:00:00,15.37,15.38,15.32,15.32,1167298.0,15.37,15.38,15.32,15.32,1167298.0
2024-03-28 14:30:00,15.32,15.33,15.21,15.23,1260049.0,15.32,15.33,15.21,15.23,1260049.0
2024-03-28 15:00:00,15.23,15.33,15.22,15.32,1817994.0,15.23,15.33,15.22,15.32,1817994.0
2024-03-28 15:30:00,15.33,15.38,15.3,15.33,4974414.0,15.33,15.38,15.3,15.33,4974414.0
2024-04-01 09:30:00,15.42,15.61,15.32,15.56,2445621.0,15.42,15.61,15.32,15.56,2445621.0
2024-04-01 10:00:00,15.56,15.59,15.42,15.43,1609939.0,15.56,15.59,15.42,15.43,1609939.0
2024-04-01 10:30:00,15.43,15.51,15.4,15.5,1263439.0,15.43,15.51,15.4,15.5,1263439.0
2024-04-01 11:00:00,15.51,15.55,15.47,15.47,1405493.0,15.51,15.55,15.47,15.47,1405493.0
2024-04-01 11:30:00,15.47,15.51,15.4,15.43,1673889.0,15.47,15.51,15.4,15.43,1673889.0
2024-04-01 12:00:00,15.43,15.56,15.42,15.56,1915038.0,15.43,15.56,15.42,15.56,1915038.0
2024-04-01 12:30:00,15.56,15.57,15.5,15.52,1285305.0,15.56,15.57,15.5,15.52,1285305.0
2024-04-01 13:00:00,15.51,15.52,15.46,15.48,1123134.0,15.51,15.52,15.46,15.48,1123134.0
2024-04-01 13:30:00,15.48,15.49,15.44,15.45,915502.0,15.48,15.49,15.44,15.45,915502.0
2024-04-01 14:00:00,15.44,15.45,15.36,15.4,1383801.0,15.44,15.45,15.36,15.4,1383801.0
2024-04-01 14:30:00,15.4,15.43,15.38,15.42,1538614.0,15.4,15.43,15.38,15.42,1538614.0
2024-04-01 15:00:00,15.42,15.44,15.4,15.44,1501511.0,15.42,15.44,15.4,15.44,1501511.0
2024-04-01 15:30:00,15.44,15.44,15.38,15.41,3002019.0,15.44,15.44,15.38,15.41,3002019.0
2024-04-02 09:30:00,15.12,15.12,14.59,14.63,4554430.0,15.12,15.12,14.59,14.63,4554430.0
2024-04-02 10:00:00,14.64,14.69,14.55,14.64,3015277.0,14.64,14.69,14.55,14.64,3015277.0
2024-04-02 10:30:00,14.65,14.66,14.48,14.5,2353327.0,14.65,14.66,14.48,14.5,2353327.0
2024-04-02 11:00:00,14.51,14.6,14.48,14.53,2155426.0,14.51,14.6,14.48,14.53,2155426.0
2024-04-02 11:30:00,14.53,14.58,14.51,14.56,1263857.0,14.53,14.58,14.51,14.56,1263857.0
2024-04-02 12:00:00,14.56,14.56,14.48,14.51,1576292.0,14.56,14.56,14.48,14.51,1576292.0
2024-04-02 12:30:00,14.51,14.51,14.46,14.48,1623223.0,14.51,14.51,14.46,14.48,1623223.0
2024-04-02 13:00:00,14.48,14.53,14.46,14.52,1572019.0,14.48,14.53,14.46,14.52,1572019.0
2024-04-02 13:30:00,14.52,14.52,14.46,14.46,1306477.0,14.52,14.52,14.46,14.46,1306477.0
2024-04-02 14:00:00,14.47,14.47,14.42,14.44,1606404.0,14.47,14.47,14.42,14.44,1606404.0
2024-04-02 14:30:00,14.44,14.48,14.43,14.46,1423262.0,14.44,14.48,14.43,14.46,1423262.0
2024-04-02 15:00:00,14.46,14.48,14.36,14.38,2772449.0,14.46,14.48,14.36,14.38,2772449.0
2024-04-02 15:30:00,14.37,14.43,14.36,14.41,4586746.0,14.37,14.43,14.36,14.41,4586746.0
2024-04-03 09:30:00,14.3,14.48,14.19,14.27,2353282.0,14.3,14.48,14.19,14.27,2353282.0
2024-04-03 10:00:00,14.28,14.33,14.22,14.32,2569289.0,14.28,14.33,14.22,14.32,2569289.0
2024-04-03 10:30:00,14.32,14.34,14.26,14.31,2157463.0,14.32,14.34,14.26,14.31,2157463.0
2024-04-03 11:00:00,14.31,14.32,14.26,14.27,1441312.0,14.31,14.32,14.26,14.27,1441312.0
2024-04-03 11:30:00,14.27,14.29,14.21,14.22,1548970.0,14.27,14.29,14.21,14.22,1548970.0
2024-04-03 12:00:00,14.21,14.22,14.14,14.18,1839007.0,14.21,14.22,14.14,14.18,1839007.0
2024-04-03 12:30:00,14.18,14.2,14.14,14.15,2001216.0,14.18,14.2,14.14,14.15,2001216.0
2024-04-03 13:00:00,14.15,14.15,14.06,14.1,2131574.0,14.15,14.15,14.06,14.1,2131574.0
2024-04-03 13:30:00,14.1,14.11,14.05,14.08,2027620.0,14.1,14.11,14.05,14.08,2027620.0
2024-04-03 14:00:00,14.07,14.14,14.06,14.09,2195507.0,14.07,14.14,14.06,14.09,2195507.0
2024-04-03 14:30:00,14.09,14.14,14.07,14.11,1740931.0,14.09,14.14,14.07,14.11,1740931.0
2024-04-03 15:00:00,14.11,14.14,14.05,14.08,2284836.0,14.11,14.14,14.05,14.08,2284836.0
2024-04-03 15:30:00,14.08,14.21,14.07,14.17,5462776.0,14.08,14.21,14.07,14.17,5462776.0
2024-04-04 09:30:00,14.24,14.35,14.17,14.27,2072774.0,14.24,14.35,14.17,14.27,2072774.0
2024-04-04 10:00:00,14.28,14.34,14.25,14.31,1483955.0,14.28,14.34,14.25,14.31,1483955.0
2024-04-04 10:30:00,14.31,14.32,14.24,14.28,1373901.0,14.31,14.32,14.24,14.28,1373901.0
2024-04-04 11:00:00,14.28,14.29,14.18,14.24,1804322.0,14.28,14.29,14.18,14.24,1804322.0
2024-04-04 11:30:00,14.24,14.28,14.22,14.27,1234369.0,14.24,14.28,14.22,14.27,1234369.0
2024-04-04 12:00:00,14.27,14.28,14.23,14.26,1038212.0,14.27,14.28,14.23,14.26,1038212.0
2024-04-04 12:30:00,14.27,14.3,14.24,14.29,901852.0,14.27,14.3,14.24,14.29,901852.0
2024-04-04 13:00:00,14.29,14.29,14.18,14.19,1504352.0,14.29,14.29,14.18,14.19,1504352.0
2024-04-04 13:30:00,14.19,14.27,14.19,14.23,1883171.0,14.19,14.27,14.19,14.23,1883171.0
2024-04-04 14:00:00,14.23,14.24,14.06,14.08,3618903.0,14.23,14.24,14.06,14.08,3618903.0
2024-04-04 14:30:00,14.08,14.08,13.99,14.0,8952584.0,14.08,14.08,13.99,14.0,8952584.0
2024-04-04 15:00:00,14.0,14.02,13.76,13.77,7811434.0,14.0,14.02,13.76,13.77,7811434.0
2024-04-04 15:30:00,13.76,13.89,13.76,13.83,7779546.0,13.76,13.89,13.76,13.83,7779546.0
2024-04-05 09:30:00,13.83,13.91,13.75,13.8,2835918.0,13.83,13.91,13.75,13.8,2835918.0
2024-04-05 10:00:00,13.81,13.87,13.77,13.79,1883061.0,13.81,13.87,13.77,13.79,1883061.0
2024-04-05 10:30:00,13.79,13.87,13.77,13.83,1253707.0,13.79,13.87,13.77,13.83,1253707.0
2024-04-05 11:00:00,13.83,13.84,13.76,13.81,1521538.0,13.83,13.84,13.76,13.81,1521538.0
2024-04-05 11:30:00,13.81,13.88,13.8,13.84,1790788.0,13.81,13.88,13.8,13.84,1790788.0
2024-04-05 12:00:00,13.84,13.92,13.8,13.92,1474248.0,13.84,13.92,13.8,13.92,1474248.0
2024-04-05 12:30:00,13.92,13.94,13.89,13.91,1446202.0,13.92,13.94,13.89,13.91,1446202.0
2024-04-05 13:00:00,13.91,13.92,13.82,13.83,1818763.0,13.91,13.92,13.82,13.83,1818763.0
2024-04-05 13:30:00,13.83,13.84,13.77,13.78,1674697.0,13.83,13.84,13.77,13.78,1674697.0
2024-04-05 14:00:00,13.78,13.82,13.75,13.76,2349126.0,13.78,13.82,13.75,13.76,2349126.0
2024-04-05 14:30:00,13.76,13.82,13.75,13.8,1397950.0,13.76,13.82,13.75,13.8,1397950.0
2024-04-05 15:00:00,13.81,13.81,13.76,13.79,1134905.0,13.81,13.81,13.76,13.79,1134905.0
2024-04-05 15:30:00,13.79,13.81,13.7,13.77,6034485.0,13.79,13.81,13.7,13.77,6034485.0
2024-04-08 09:30:00,13.82,13.93,13.74,13.88,2570004.0,13.82,13.93,13.74,13.88,2570004.0
2024-04-08 10:00:00,13.88,13.94,13.83,13.92,2320121.0,13.88,13.94,13.83,13.92,2320121.0
2024-04-08 10:30:00,13.92,14.07,13.9,14.07,2437704.0,13.92,14.07,13.9,14.07,2437704.0
2024-04-08 11:00:00,14.07,14.08,14.0,14.06,1885427.0,14.07,14.08,14.0,14.06,1885427.0
2024-04-08 11:30:00,14.06,14.06,14.0,14.02,1693941.0,14.06,14.06,14.0,14.02,1693941.0
2024-04-08 12:00:00,14.02,14.05,14.0,14.04,2114351.0,14.02,14.05,14.0,14.04,2114351.0
2024-04-08 12:30:00,14.04,14.05,14.0,14.04,1393515.0,14.04,14.05,14.0,14.04,1393515.0
2024-04-08 13:00:00,14.04,14.05,14.01,14.04,1112795.0,14.04,14.05,14.01,14.04,1112795.0
2024-04-08 13:30:00,14.04,14.05,14.01,14.03,1322852.0,14.04,14.05,14.01,14.03,1322852.0
2024-04-08 14:00:00,14.04,14.04,14.01,14.04,893918.0,14.04,14.04,14.01,14.04,893918.0
2024-04-08 14:30:00,14.04,14.06,14.02,14.03,1364771.0,14.04,14.06,14.02,14.03,1364771.0
2024-04-08 15:00:00,14.03,14.04,13.97,13.98,1595281.0,14.03,14.04,13.97,13.98,1595281.0
2024-04-08 15:30:00,13.97,13.98,13.84,13.91,4058353.0,13.97,13.98,13.84,13.91,4058353.0
2024-04-09 09:30:00,13.96,14.04,13.88,13.94,1889588.0,13.96,14.04,13.88,13.94,1889588.0
2024-04-09 10:00:00,13.94,14.03,13.9,14.0,1810718.0,13.94,14.03,13.9,14.0,1810718.0
2024-04-09 10:30:00,14.0,14.01,13.88,13.91,2038678.0,14.0,14.01,13.88,13.91,2038678.0
2024-04-09 11:00:00,13.91,13.97,13.89,13.92,1398087.0,13.91,13.97,13.89,13.92,1398087.0
2024-04-09 11:30:00,13.93,14.03,13.92,14.01,1474944.0,13.93,14.03,13.92,14.01,1474944.0
2024-04-09 12:00:00,14.02,14.07,14.0,14.04,1736733.0,14.02,14.07,14.0,14.04,1736733.0
2024-04-09 12:30:00,14.04,14.06,14.0,14.01,1265255.0,14.04,14.06,14.0,14.01,1265255.0
2024-04-09 13:00:00,14.01,14.06,14.0,14.04,1119080.0,14.01,14.06,14.0,14.04,1119080.0
2024-04-09 13:30:00,14.04,14.05,14.0,14.01,1328705.0,14.04,14.05,14.0,14.01,1328705.0
2024-04-09 14:00:00,14.0,14.02,13.96,13.96,1546435.0,14.0,14.02,13.96,13.96,1546435.0
2024-04-09 14:30:00,13.96,14.0,13.95,13.96,1545411.0,13.96,14.0,13.95,13.96,1545411.0
2024-04-09 15:00:00,13.96,13.98,13.9,13.98,2888199.0,13.96,13.98,13.9,13.98,2888199.0
2024-04-09 15:30:00,13.98,13.99,13.9,13.96,4657347.0,13.98,13.99,13.9,13.96,4657347.0
2024-04-10 09:30:00,14.01,14.11,13.85,14.09,6212706.0,14.01,14.11,13.85,14.09,6212706.0
2024-04-10 10:00:00,14.09,14.15,13.91,14.04,3865858.0,14.09,14.15,13.91,14.04,3865858.0
2024-04-10 10:30:00,14.04,14.08,13.89,13.9,2833188.0,14.04,14.08,13.89,13.9,2833188.0
2024-04-10 11:00:00,13.89,13.9,13.81,13.85,2958548.0,13.89,13.9,13.81,13.85,2958548.0
2024-04-10 11:30:00,13.86,13.88,13.79,13.82,1969942.0,13.86,13.88,13.79,13.82,1969942.0
2024-04-10 12:00:00,13.83,13.83,13.65,13.67,2463049.0,13.83,13.83,13.65,13.67,2463049.0
2024-04-10 12:30:00,13.66,13.73,13.66,13.7,2375371.0,13.66,13.73,13.66,13.7,2375371.0
2024-04-10 13:00:00,13.7,13.71,13.6,13.62,2083518.0,13.7,13.71,13.6,13.62,2083518.0
2024-04-10 13:30:00,13.61,13.62,13.41,13.48,4077375.0,13.61,13.62,13.41,13.48,4077375.0
2024-04-10 14:00:00,13.48,13.5,13.32,13.34,3427838.0,13.48,13.5,13.32,13.34,3427838.0
2024-04-10 14:30:00,13.34,13.43,13.33,13.35,1967764.0,13.34,13.43,13.33,13.35,1967764.0
2024-04-10 15:00:00,13.35,13.41,13.32,13.38,2814654.0,13.35,13.41,13.32,13.38,2814654.0
2024-04-10 15:30:00,13.38,13.45,13.3,13.4,6006294.0,13.38,13.45,13.3,13.4,6006294.0
2024-04-11 09:30:00,13.44,13.52,13.3,13.48,2837363.0,13.44,13.52,13.3,13.48,2837363.0
2024-04-11 10:00:00,13.49,13.5,13.4,13.42,1840973.0,13.49,13.5,13.4,13.42,1840973.0
2024-04-11 10:30:00,13.42,13.54,13.41,13.52,1445351.0,13.42,13.54,13.41,13.52,1445351.0
2024-04-11 11:00:00,13.52,13.63,13.51,13.63,1734347.0,13.52,13.63,13.51,13.63,1734347.0
2024-04-11 11:30:00,13.63,13.67,13.62,13.67,1991045.0,13.63,13.67,13.62,13.67,1991045.0
2024-04-11 12:00:00,13.67,13.72,13.64,13.69,1862438.0,13.67,13.72,13.64,13.69,1862438.0
2024-04-11 12:30:00,13.7,13.7,13.62,13.64,993999.0,13.7,13.7,13.62,13.64,993999.0
2024-04-11 13:00:00,13.64,13.69,13.61,13.64,1331729.0,13.64,13.69,13.61,13.64,1331729.0
2024-04-11 13:30:00,13.63,13.64,13.59,13.61,911810.0,13.63,13.64,13.59,13.61,911810.0
2024-04-11 14:00:00,13.61,13.72,13.6,13.64,1938443.0,13.61,13.72,13.6,13.64,1938443.0
2024-04-11 14:30:00,13.64,13.66,13.6,13.61,967835.0,13.64,13.66,13.6,13.61,967835.0
2024-04-11 15:00:00,13.61,13.66,13.6,13.64,1504262.0,13.61,13.66,13.6,13.64,1504262.0
2024-04-11 15:30:00,13.64,13.65,13.59,13.6,4168539.0,13.64,13.65,13.59,13.6,4168539.0
2024-04-12 09:30:00,13.22,13.3,13.15,13.19,3391533.0,13.22,13.3,13.15,13.19,3391533.0
2024-04-12 10:00:00,13.2,13.2,13.07,13.13,2747870.0,13.2,13.2,13.07,13.13,2747870.0
2024-04-12 10:30:00,13.13,13.19,13.08,13.08,3003763.0,13.13,13.19,13.08,13.08,3003763.0
2024-04-12 11:00:00,13.09,13.18,13.05,13.18,2464563.0,13.09,13.18,13.05,13.18,2464563.0
2024-04-12 11:30:00,13.17,13.24,13.14,13.17,2043247.0,13.17,13.24,13.14,13.17,2043247.0
2024-04-12 12:00:00,13.16,13.18,13.12,13.13,1378466.0,13.16,13.18,13.12,13.13,1378466.0
2024-04-12 12:30:00,13.12,13.15,13.09,13.11,1734990.0,13.12,13.15,13.09,13.11,1734990.0
2024-04-12 13:00:00,13.12,13.12,13.05,13.07,1837999.0,13.12,13.12,13.05,13.07,1837999.0
2024-04-12 13:30:00,13.07,13.1,13.02,13.09,1712048.0,13.07,13.1,13.02,13.09,1712048.0
2024-04-12 14:00:00,13.08,13.18,13.08,13.14,1812536.0,13.08,13.18,13.08,13.14,1812536.0
2024-04-12 14:30:00,13.13,13.14,13.09,13.1,1273947.0,13.13,13.14,13.09,13.1,1273947.0
2024-04-12 15:00:00,13.1,13.13,13.08,13.09,1774579.0,13.1,13.13,13.08,13.09,1774579.0
2024-04-12 15:30:00,13.09,13.2,13.04,13.15,5134568.0,13.09,13.2,13.04,13.15,5134568.0
2024-04-15 09:30:00,13.28,13.47,13.26,13.38,3001725.0,13.28,13.47,13.26,13.38,3001725.0
2024-04-15 10:00:00,13.38,13.39,13.21,13.24,1670805.0,13.38,13.39,13.21,13.24,1670805.0
2024-04-15 10:30:00,13.23,13.27,13.12,13.13,1567663.0,13.23,13.27,13.12,13.13,1567663.0
2024-04-15 11:00:00,13.13,13.14,13.02,13.08,1812450.0,13.13,13.14,13.02,13.08,1812450.0
2024-04-15 11:30:00,13.08,13.11,13.05,13.1,1145934.0,13.08,13.11,13.05,13.1,1145934.0
2024-04-15 12:00:00,13.1,13.12,13.05,13.06,986587.0,13.1,13.12,13.05,13.06,986587.0
2024-04-15 12:30:00,13.05,13.06,13.02,13.03,894725.0,13.05,13.06,13.02,13.03,894725.0
2024-04-15 13:00:00,13.02,13.04,12.95,12.96,2144215.0,13.02,13.04,12.95,12.96,2144215.0
2024-04-15 13:30:00,12.96,13.0,12.92,12.99,2132368.0,12.96,13.0,12.92,12.99,2132368.0
2024-04-15 14:00:00,13.0,13.02,12.96,13.01,1258711.0,13.0,13.02,12.96,13.01,1258711.0
2024-04-15 14:30:00,13.0,13.05,12.97,12.99,1128291.0,13.0,13.05,12.97,12.99,1128291.0
2024-04-15 15:00:00,12.99,12.99,12.93,12.94,1575406.0,12.99,12.99,12.93,12.94,1575406.0
2024-04-15 15:30:00,12.93,12.95,12.9,12.94,3948919.0,12.93,12.95,12.9,12.94,3948919.0
2024-04-16 09:30:00,12.96,13.03,12.8,12.85,2488231.0,12.96,13.03,12.8,12.85,2488231.0
2024-04-16 10:00:00,12.85,12.94,12.82,12.83,1756398.0,12.85,12.94,12.82,12.83,1756398.0
2024-04-16 10:30:00,12.84,12.85,12.72,12.83,1859963.0,12.84,12.85,12.72,12.83,1859963.0
2024-04-16 11:00:00,12.83,13.02,12.82,13.02,2667961.0,12.83,13.02,12.82,13.02,2667961.0
2024-04-16 11:30:00,13.02,13.07,12.95,13.06,1839645.0,13.02,13.07,12.95,13.06,1839645.0
2024-04-16 12:00:00,13.05,13.09,13.01,13.05,1377493.0,13.05,13.09,13.01,13.05,1377493.0
2024-04-16 12:30:00,13.04,13.11,13.04,13.08,971365.0,13.04,13.11,13.04,13.08,971365.0
2024-04-16 13:00:00,13.07,13.1,13.03,13.04,939266.0,13.07,13.1,13.03,13.04,939266.0
2024-04-16 13:30:00,13.04,13.08,12.97,13.06,1348065.0,13.04,13.08,12.97,13.06,1348065.0
2024-04-16 14:00:00,13.06,13.14,12.98,12.99,1473037.0,13.06,13.14,12.98,12.99,1473037.0
2024-04-16 14:30:00,12.99,13.07,12.98,13.06,1107281.0,12.99,13.07,12.98,13.06,1107281.0
2024-04-16 15:00:00,13.07,13.09,13.01,13.08,1405157.0,13.07,13.09,13.01,13.08,1405157.0
2024-04-16 15:30:00,13.09,13.09,13.0,13.02,3602206.0,13.09,13.09,13.0,13.02,3602206.0
2024-04-17 09:30:00,13.45,13.7,13.43,13.64,7043588.0,13.45,13.7,13.43,13.64,7043588.0
2024-04-17 10:00:00,13.63,13.66,13.51,13.6,3714649.0,13.63,13.66,13.51,13.6,3714649.0
2024-04-17 10:30:00,13.6,13.61,13.45,13.49,3316586.0,13.6,13.61,13.45,13.49,3316586.0
2024-04-17 11:00:00,13.49,13.55,13.43,13.45,1986799.0,13.49,13.55,13.43,13.45,1986799.0
2024-04-17 11:30:00,13.46,13.57,13.38,13.56,2515606.0,13.46,13.57,13.38,13.56,2515606.0
2024-04-17 12:00:00,13.56,13.66,13.5,13.57,2653040.0,13.56,13.66,13.5,13.57,2653040.0
2024-04-17 12:30:00,13.57,13.63,13.55,13.61,1737874.0,13.57,13.63,13.55,13.61,1737874.0
2024-04-17 13:00:00,13.61,13.65,13.56,13.65,1771857.0,13.61,13.65,13.56,13.65,1771857.0
2024-04-17 13:30:00,13.64,13.7,13.63,13.68,1945842.0,13.64,13.7,13.63,13.68,1945842.0
2024-04-17 14:00:00,13.68,13.71,13.61,13.63,2390056.0,13.68,13.71,13.61,13.63,2390056.0
2024-04-17 14:30:00,13.63,13.67,13.57,13.65,1949244.0,13.63,13.67,13.57,13.65,1949244.0
2024-04-17 15:00:00,13.65,13.83,13.64,13.79,5138076.0,13.65,13.83,13.64,13.79,5138076.0
2024-04-17 15:30:00,13.79,13.97,13.77,13.89,10731641.0,13.79,13.97,13.77,13.89,10731641.0
2024-04-18 09:30:00,14.04,14.32,13.96,14.21,6030568.0,14.04,14.32,13.96,14.21,6030568.0
2024-04-18 10:00:00,14.21,14.23,14.09,14.19,2473767.0,14.21,14.23,14.09,14.19,2473767.0
2024-04-18 10:30:00,14.19,14.24,14.14,14.22,2170266.0,14.19,14.24,14.14,14.22,2170266.0
2024-04-18 11:00:00,14.21,14.27,14.18,14.26,2707806.0,14.21,14.27,14.18,14.26,2707806.0
2024-04-18 11:30:00,14.26,14.3,14.2,14.25,2622331.0,14.26,14.3,14.2,14.25,2622331.0
2024-04-18 12:00:00,14.26,14.34,14.23,14.33,2042647.0,14.26,14.34,14.23,14.33,2042647.0
2024-04-18 12:30:00,14.33,14.33,14.16,14.17,2132189.0,14.33,14.33,14.16,14.17,2132189.0
2024-04-18 13:00:00,14.17,14.17,14.1,14.14,1416642.0,14.17,14.17,14.1,14.14,1416642.0
2024-04-18 13:30:00,14.15,14.15,14.02,14.08,1520024.0,14.15,14.15,14.02,14.08,1520024.0
2024-04-18 14:00:00,14.08,14.12,14.03,14.08,1222480.0,14.08,14.12,14.03,14.08,1222480.0
2024-04-18 14:30:00,14.08,14.12,14.04,14.07,1314435.0,14.08,14.12,14.04,14.07,1314435.0
2024-04-18 15:00:00,14.07,14.1,14.03,14.04,1360655.0,14.07,14.1,14.03,14.04,1360655.0
2024-04-18 15:30:00,14.04,14.13,14.01,14.02,3955955.0,14.04,14.13,14.01,14.02,3955955.0
2024-04-19 09:30:00,13.89,14.27,13.86,14.21,3554872.0,13.89,14.27,13.86,14.21,3554872.0
2024-04-19 10:00:00,14.21,14.26,14.16,14.21,1722677.0,14.21,14.26,14.16,14.21,1722677.0
2024-04-19 10:30:00,14.21,14.22,14.08,14.18,2240959.0,14.21,14.22,14.08,14.18,2240959.0
2024-04-19 11:00:00,14.17,14.28,14.16,14.25,1738608.0,14.17,14.28,14.16,14.25,1738608.0
2024-04-19 11:30:00,14.24,14.25,14.19,14.22,1259815.0,14.24,14.25,14.19,14.22,1259815.0
2024-04-19 12:00:00,14.22,14.24,14.08,14.1,1653855.0,14.22,14.24,14.08,14.1,1653855.0
2024-04-19 12:30:00,14.1,14.15,14.08,14.12,1367995.0,14.1,14.15,14.08,14.12,1367995.0
2024-04-19 13:00:00,14.12,14.19,14.12,14.16,1098124.0,14.12,14.19,14.12,14.16,1098124.0
2024-04-19 13:30:00,14.15,14.2,14.13,14.14,1069013.0,14.15,14.2,14.13,14.14,1069013.0
2024-04-19 14:00:00,14.14,14.16,14.08,14.09,1429541.0,14.14,14.16,14.08,14.09,1429541.0
2024-04-19 14:30:00,14.09,14.11,14.06,14.11,1579065.0,14.09,14.11,14.06,14.11,1579065.0
2024-04-19 15:00:00,14.11,14.14,14.08,14.12,1282671.0,14.11,14.14,14.08,14.12,1282671.0
2024-04-19 15:30:00,14.11,14.13,14.05,14.1,4000872.0,14.11,14.13,14.05,14.1,4000872.0
2024-04-22 09:30:00,14.28,14.44,14.18,14.4,3320377.0,14.28,14.44,14.18,14.4,3320377.0
2024-04-22 10:00:00,14.4,14.41,14.28,14.31,1688933.0,14.4,14.41,14.28,14.31,1688933.0
2024-04-22 10:30:00,14.31,14.36,14.25,14.26,1569026.0,14.31,14.36,14.25,14.26,1569026.0
2024-04-22 11:00:00,14.27,14.33,14.22,14.32,1557766.0,14.27,14.33,14.22,14.32,1557766.0
2024-04-22 11:30:00,14.33,14.4,14.32,14.4,812311.0,14.33,14.4,14.32,14.4,812311.0
2024-04-22 12:00:00,14.4,14.48,14.38,14.46,1368876.0,14.4,14.48,14.38,14.46,1368876.0
2024-04-22 12:30:00,14.47,14.52,14.45,14.5,1346751.0,14.47,14.52,14.45,14.5,1346751.0
2024-04-22 13:00:00,14.51,14.56,14.48,14.55,1552960.0,14.51,14.56,14.48,14.55,1552960.0
2024-04-22 13:30:00,14.55,14.63,14.54,14.62,1513183.0,14.55,14.63,14.54,14.62,1513183.0
2024-04-22 14:00:00,14.62,14.68,14.58,14.61,2271515.0,14.62,14.68,14.58,14.61,2271515.0
2024-04-22 14:30:00,14.61,14.61,14.54,14.57,1223272.0,14.61,14.61,14.54,14.57,1223272.0
2024-04-22 15:00:00,14.57,14.59,14.48,14.49,1483117.0,14.57,14.59,14.48,14.49,1483117.0
2024-04-22 15:30:00,14.49,14.55,14.45,14.54,4117007.0,14.49,14.55,14.45,14.54,4117007.0
2024-04-23 09:30:00,13.97,14.33,13.88,14.32,5922011.0,13.97,14.33,13.88,14.32,5922011.0
2024-04-23 10:00:00,14.31,14.32,14.11,14.13,3876744.0,14.31,14.32,14.11,14.13,3876744.0
2024-04-23 10:30:00,14.13,14.25,14.12,14.23,2534014.0,14.13,14.25,14.12,14.23,2534014.0
2024-04-23 11:00:00,14.23,14.35,14.18,14.3,2306995.0,14.23,14.35,14.18,14.3,2306995.0
2024-04-23 11:30:00,14.3,14.42,14.3,14.33,1711210.0,14.3,14.42,14.3,14.33,1711210.0
2024-04-23 12:00:00,14.34,14.36,14.29,14.33,2291872.0,14.34,14.36,14.29,14.33,2291872.0
2024-04-23 12:30:00,14.32,14.38,14.31,14.34,1829083.0,14.32,14.38,14.31,14.34,1829083.0
2024-04-23 13:00:00,14.34,14.41,14.32,14.37,1309663.0,14.34,14.41,14.32,14.37,1309663.0
2024-04-23 13:30:00,14.37,14.41,14.35,14.38,1282079.0,14.37,14.41,14.35,14.38,1282079.0
2024-04-23 14:00:00,14.38,14.43,14.37,14.41,1610209.0,14.38,14.43,14.37,14.41,1610209.0
2024-04-23 14:30:00,14.41,14.44,14.39,14.4,2073269.0,14.41,14.44,14.39,14.4,2073269.0
2024-04-23 15:00:00,14.41,14.41,14.31,14.38,3128360.0,14.41,14.41,14.31,14.38,3128360.0
2024-04-23 15:30:00,14.38,14.38,14.2,14.22,5850602.0,14.38,14.38,14.2,14.22,5850602.0
2024-04-24 09:30:00,14.22,14.33,14.14,14.25,3092583.0,14.22,14.33,14.14,14.25,3092583.0
2024-04-24 10:00:00,14.25,14.26,14.1,14.17,2905871.0,14.25,14.26,14.1,14.17,2905871.0
2024-04-24 10:30:00,14.17,14.17,14.07,14.11,2009720.0,14.17,14.17,14.07,14.11,2009720.0
2024-04-24 11:00:00,14.11,14.12,14.0,14.05,2331009.0,14.11,14.12,14.0,14.05,2331009.0
2024-04-24 11:30:00,14.05,14.08,13.97,13.98,2206276.0,14.05,14.08,13.97,13.98,2206276.0
2024-04-24 12:00:00,13.98,14.0,13.92,13.93,1943054.0,13.98,14.0,13.92,13.93,1943054.0
2024-04-24 12:30:00,13.93,13.97,13.88,13.94,2679527.0,13.93,13.97,13.88,13.94,2679527.0
2024-04-24 13:00:00,13.95,13.98,13.9,13.93,2205728.0,13.95,13.98,13.9,13.93,2205728.0
2024-04-24 13:30:00,13.92,14.0,13.92,13.98,1938574.0,13.92,14.0,13.92,13.98,1938574.0
2024-04-24 14:00:00,13.98,13.98,13.84,13.92,3150167.0,13.98,13.98,13.84,13.92,3150167.0
2024-04-24 14:30:00,13.91,13.93,13.84,13.84,2029797.0,13.91,13.93,13.84,13.84,2029797.0
2024-04-24 15:00:00,13.84,13.93,13.82,13.92,2676322.0,13.84,13.93,13.82,13.92,2676322.0
2024-04-24 15:30:00,13.91,14.0,13.9,13.94,6635641.0,13.91,14.0,13.9,13.94,6635641.0
2024-04-25 09:30:00,14.21,14.22,13.45,13.71,11234499.0,14.21,14.22,13.45,13.71,11234499.0
2024-04-25 10:00:00,13.71,14.28,13.64,14.24,7119252.0,13.71,14.28,13.64,14.24,7119252.0
2024-04-25 10:30:00,14.24,14.24,13.94,13.99,3514419.0,14.24,14.24,13.94,13.99,3514419.0
2024-04-25 11:00:00,13.99,14.01,13.75,13.85,3190609.0,13.99,14.01,13.75,13.85,3190609.0
2024-04-25 11:30:00,13.84,13.91,13.71,13.77,2655007.0,13.84,13.91,13.71,13.77,2655007.0
2024-04-25 12:00:00,13.77,13.78,13.61,13.63,3560065.0,13.77,13.78,13.61,13.63,3560065.0
2024-04-25 12:30:00,13.63,13.77,13.62,13.74,2325362.0,13.63,13.77,13.62,13.74,2325362.0
2024-04-25 13:00:00,13.75,13.88,13.72,13.88,2389641.0,13.75,13.88,13.72,13.88,2389641.0
2024-04-25 13:30:00,13.87,14.04,13.86,13.97,2505729.0,13.87,14.04,13.86,13.97,2505729.0
2024-04-25 14:00:00,13.98,14.01,13.9,13.91,1608440.0,13.98,14.01,13.9,13.91,1608440.0
2024-04-25 14:30:00,13.91,13.97,13.89,13.92,1814101.0,13.91,13.97,13.89,13.92,1814101.0
2024-04-25 15:00:00,13.93,14.11,13.92,14.09,2513812.0,13.93,14.11,13.92,14.09,2513812.0
2024-04-25 15:30:00,14.09,14.16,14.05,14.14,5522846.0,14.09,14.16,14.05,14.14,5522846.0
2024-04-26 09:30:00,14.05,14.09,13.7,13.72,3862602.0,14.05,14.09,13.7,13.72,3862602.0
2024-04-26 10:00:00,13.72,13.75,13.63,13.7,4255211.0,13.72,13.75,13.63,13.7,4255211.0
2024-04-26 10:30:00,13.7,13.78,13.65,13.68,3240793.0,13.7,13.78,13.65,13.68,3240793.0
2024-04-26 11:00:00,13.67,13.74,13.64,13.69,3201567.0,13.67,13.74,13.64,13.69,3201567.0
2024-04-26 11:30:00,13.69,13.77,13.67,13.76,1947580.0,13.69,13.77,13.67,13.76,1947580.0
2024-04-26 12:00:00,13.76,13.76,13.69,13.7,1111462.0,13.76,13.76,13.69,13.7,1111462.0
2024-04-26 12:30:00,13.69,13.72,13.68,13.71,1230115.0,13.69,13.72,13.68,13.71,1230115.0
2024-04-26 13:00:00,13.71,13.83,13.7,13.82,1625927.0,13.71,13.83,13.7,13.82,1625927.0
2024-04-26 13:30:00,13.83,13.87,13.81,13.81,1529417.0,13.83,13.87,13.81,13.81,1529417.0
2024-04-26 14:00:00,13.81,13.9,13.78,13.89,2043900.0,13.81,13.9,13.78,13.89,2043900.0
2024-04-26 14:30:00,13.89,13.95,13.88,13.93,1533628.0,13.89,13.95,13.88,13.93,1533628.0
2024-04-26 15:00:00,13.93,13.94,13.85,13.85,1838796.0,13.93,13.94,13.85,13.85,1838796.0
2024-04-26 15:30:00,13.85,13.9,13.81,13.87,5376266.0,13.85,13.9,13.81,13.87,5376266.0
2024-04-29 09:30:00,13.85,13.99,13.74,13.82,2100079.0,13.85,13.99,13.74,13.82,2100079.0
2024-04-29 10:00:00,13.82,13.85,13.77,13.79,1275728.0,13.82,13.85,13.77,13.79,1275728.0
2024-04-29 10:30:00,13.78,13.84,13.74,13.74,1727839.0,13.78,13.84,13.74,13.74,1727839.0
2024-04-29 11:00:00,13.75,13.82,13.73,13.78,1657780.0,13.75,13.82,13.73,13.78,1657780.0
2024-04-29 11:30:00,13.77,13.79,13.75,13.77,962584.0,13.77,13.79,13.75,13.77,962584.0
2024-04-29 12:00:00,13.77,13.8,13.73,13.78,1269568.0,13.77,13.8,13.73,13.78,1269568.0
2024-04-29 12:30:00,13.78,13.79,13.73,13.76,1167719.0,13.78,13.79,13.73,13.76,1167719.0
2024-04-29 13:00:00,13.77,13.81,13.75,13.79,721730.0,13.77,13.81,13.75,13.79,721730.0
2024-04-29 13:30:00,13.79,13.81,13.77,13.78,853689.0,13.79,13.81,13.77,13.78,853689.0
2024-04-29 14:00:00,13.79,13.89,13.75,13.88,2086597.0,13.79,13.89,13.75,13.88,2086597.0
2024-04-29 14:30:00,13.88,13.97,13.83,13.96,2653403.0,13.88,13.97,13.83,13.96,2653403.0
2024-04-29 15:00:00,13.95,13.96,13.84,13.95,2813008.0,13.95,13.96,13.84,13.95,2813008.0
2024-04-29 15:30:00,13.95,14.02,13.92,13.98,4143789.0,13.95,14.02,13.92,13.98,4143789.0
2024-04-30 09:30:00,13.85,13.93,13.77,13.79,2473900.0,13.85,13.93,13.77,13.79,2473900.0
2024-04-30 10:00:00,13.79,13.88,13.78,13.82,1857595.0,13.79,13.88,13.78,13.82,1857595.0
2024-04-30 10:30:00,13.82,13.86,13.78,13.78,1527577.0,13.82,13.86,13.78,13.78,1527577.0
2024-04-30 11:00:00,13.79,13.8,13.7,13.71,2116769.0,13.79,13.8,13.7,13.71,2116769.0
2024-04-30 11:30:00,13.72,13.73,13.68,13.69,1643344.0,13.72,13.73,13.68,13.69,1643344.0
2024-04-30 12:00:00,13.69,13.7,13.66,13.67,1135267.0,13.69,13.7,13.66,13.67,1135267.0
2024-04-30 12:30:00,13.66,13.66,13.56,13.62,1760273.0,13.66,13.66,13.56,13.62,1760273.0
2024-04-30 13:00:00,13.62,13.62,13.55,13.56,1243320.0,13.62,13.62,13.55,13.56,1243320.0
2024-04-30 13:30:00,13.55,13.58,13.54,13.56,1416422.0,13.55,13.58,13.54,13.56,1416422.0
2024-04-30 14:00:00,13.57,13.61,13.56,13.59,1261048.0,13.57,13.61,13.56,13.59,1261048.0
2024-04-30 14:30:00,13.6,13.61,13.54,13.55,1244360.0,13.6,13.61,13.54,13.55,1244360.0
2024-04-30 15:00:00,13.55,13.58,13.53,13.57,1152162.0,13.55,13.58,13.53,13.57,1152162.0
2024-04-30 15:30:00,13.58,13.59,13.5,13.5,3600992.0,13.58,13.59,13.5,13.5,3600992.0
2024-05-01 09:30:00,13.47,13.56,13.41,13.47,2217868.0,13.47,13.56,13.41,13.47,2217868.0
2024-05-01 10:00:00,13.47,13.5,13.36,13.37,2354634.0,13.47,13.5,13.36,13.37,2354634.0
2024-05-01 10:30:00,13.37,13.41,13.35,13.38,1812571.0,13.37,13.41,13.35,13.38,1812571.0
2024-05-01 11:00:00,13.38,13.51,13.33,13.51,2443087.0,13.38,13.51,13.33,13.51,2443087.0
2024-05-01 11:30:00,13.51,13.62,13.48,13.57,2153701.0,13.51,13.62,13.48,13.57,2153701.0
2024-05-01 12:00:00,13.57,13.58,13.51,13.57,1287923.0,13.57,13.58,13.51,13.57,1287923.0
2024-05-01 12:30:00,13.56,13.57,13.51,13.54,830654.0,13.56,13.57,13.51,13.54,830654.0
2024-05-01 13:00:00,13.54,13.54,13.49,13.5,818846.0,13.54,13.54,13.49,13.5,818846.0
2024-05-01 13:30:00,13.5,13.56,13.49,13.53,928418.0,13.5,13.56,13.49,13.53,928418.0
2024-05-01 14:00:00,13.53,13.62,13.5,13.6,2170367.0,13.53,13.62,13.5,13.6,2170367.0
2024-05-01 14:30:00,13.59,13.8,13.49,13.74,2891165.0,13.59,13.8,13.49,13.74,2891165.0
2024-05-01 15:00:00,13.75,13.81,13.69,13.7,2177219.0,13.75,13.81,13.69,13.7,2177219.0
2024-05-01 15:30:00,13.7,13.71,13.56,13.58,3474172.0,13.7,13.71,13.56,13.58,3474172.0
2024-05-02 09:30:00,13.78,13.83,13.71,13.79,1778256.0,13.78,13.83,13.71,13.79,1778256.0
2024-05-02 10:00:00,13.79,13.8,13.69,13.75,2614351.0,13.79,13.8,13.69,13.75,2614351.0
2024-05-02 10:30:00,13.75,13.8,13.7,13.79,1536440.0,13.75,13.8,13.7,13.79,1536440.0
2024-05-02 11:00:00,13.79,13.87,13.76,13.77,2046669.0,13.79,13.87,13.76,13.77,2046669.0
2024-05-02 11:30:00,13.76,13.8,13.74,13.76,1475614.0,13.76,13.8,13.74,13.76,1475614.0
2024-05-02 12:00:00,13.75,13.83,13.74,13.83,1143446.0,13.75,13.83,13.74,13.83,1143446.0
2024-05-02 12:30:00,13.83,13.85,13.8,13.85,882322.0,13.83,13.85,13.8,13.85,882322.0
2024-05-02 13:00:00,13.84,13.85,13.82,13.85,1117151.0,13.84,13.85,13.82,13.85,1117151.0
2024-05-02 13:30:00,13.85,13.87,13.8,13.86,1562863.0,13.85,13.87,13.8,13.86,1562863.0
2024-05-02 14:00:00,13.86,13.88,13.85,13.87,765964.0,13.86,13.88,13.85,13.87,765964.0
2024-05-02 14:30:00,13.86,13.9,13.86,13.88,1047387.0,13.86,13.9,13.86,13.88,1047387.0
2024-05-02 15:00:00,13.88,13.89,13.85,13.88,1368789.0,13.88,13.89,13.85,13.88,1368789.0
2024-05-02 15:30:00,13.88,13.88,13.82,13.87,3827769.0,13.88,13.88,13.82,13.87,3827769.0
2024-05-03 09:30:00,14.0,14.07,13.92,14.02,2373924.0,14.0,14.07,13.92,14.02,2373924.0
2024-05-03 10:00:00,14.02,14.07,13.85,13.9,1989822.0,14.02,14.07,13.85,13.9,1989822.0
2024-05-03 10:30:00,13.9,13.92,13.76,13.77,2009326.0,13.9,13.92,13.76,13.77,2009326.0
2024-05-03 11:00:00,13.77,13.82,13.72,13.77,1538984.0,13.77,13.82,13.72,13.77,1538984.0
2024-05-03 11:30:00,13.77,13.87,13.77,13.87,1272827.0,13.77,13.87,13.77,13.87,1272827.0
2024-05-03 12:00:00,13.87,13.89,13.81,13.82,1668947.0,13.87,13.89,13.81,13.82,1668947.0
2024-05-03 12:30:00,13.82,13.84,13.79,13.79,934609.0,13.82,13.84,13.79,13.79,934609.0
2024-05-03 13:00:00,13.8,13.82,13.78,13.79,587342.0,13.8,13.82,13.78,13.79,587342.0
2024-05-03 13:30:00,13.79,13.84,13.76,13.84,1479450.0,13.79,13.84,13.76,13.84,1479450.0
2024-05-03 14:00:00,13.84,13.87,13.83,13.85,1073568.0,13.84,13.87,13.83,13.85,1073568.0
2024-05-03 14:30:00,13.85,13.87,13.82,13.85,997534.0,13.85,13.87,13.82,13.85,997534.0
2024-05-03 15:00:00,13.84,13.85,13.81,13.83,769248.0,13.84,13.85,13.81,13.83,769248.0
2024-05-03 15:30:00,13.83,13.87,13.8,13.85,2049901.0,13.83,13.87,13.8,13.85,2049901.0
2024-05-06 09:30:00,13.92,14.03,13.92,13.96,1856470.0,13.92,14.03,13.92,13.96,1856470.0
2024-05-06 10:00:00,13.96,14.05,13.93,14.03,2114853.0,13.96,14.05,13.93,14.03,2114853.0
2024-05-06 10:30:00,14.03,14.25,14.02,14.21,3111669.0,14.03,14.25,14.02,14.21,3111669.0
2024-05-06 11:00:00,14.21,14.29,14.17,14.28,2692361.0,14.21,14.29,14.17,14.28,2692361.0
2024-05-06 11:30:00,14.28,14.33,14.23,14.28,2617517.0,14.28,14.33,14.23,14.28,2617517.0
2024-05-06 12:00:00,14.27,14.31,14.21,14.29,3138925.0,14.27,14.31,14.21,14.29,3138925.0
2024-05-06 12:30:00,14.3,14.49,14.29,14.45,3750864.0,14.3,14.49,14.29,14.45,3750864.0
2024-05-06 13:00:00,14.44,14.58,14.43,14.54,3565118.0,14.44,14.58,14.43,14.54,3565118.0
2024-05-06 13:30:00,14.54,14.63,14.52,14.61,2759030.0,14.54,14.63,14.52,14.61,2759030.0
2024-05-06 14:00:00,14.61,14.7,14.61,14.7,3594621.0,14.61,14.7,14.61,14.7,3594621.0
2024-05-06 14:30:00,14.7,14.75,14.68,14.7,3139153.0,14.7,14.75,14.68,14.7,3139153.0
2024-05-06 15:00:00,14.7,14.74,14.63,14.71,3153810.0,14.7,14.74,14.63,14.71,3153810.0
2024-05-06 15:30:00,14.71,14.73,14.61,14.65,7824822.0,14.71,14.73,14.61,14.65,7824822.0
2024-05-07 09:30:00,14.54,14.63,14.44,14.48,3790863.0,14.54,14.63,14.44,14.48,3790863.0
2024-05-07 10:00:00,14.48,14.52,14.41,14.43,2020107.0,14.48,14.52,14.41,14.43,2020107.0
2024-05-07 10:30:00,14.43,14.46,14.37,14.43,1609285.0,14.43,14.46,14.37,14.43,1609285.0
2024-05-07 11:00:00,14.43,14.45,14.31,14.33,1986992.0,14.43,14.45,14.31,14.33,1986992.0
2024-05-07 11:30:00,14.33,14.36,14.31,14.32,1143778.0,14.33,14.36,14.31,14.32,1143778.0
2024-05-07 12:00:00,14.32,14.32,14.2,14.24,2531197.0,14.32,14.32,14.2,14.24,2531197.0
2024-05-07 12:30:00,14.24,14.24,14.13,14.19,1728995.0,14.24,14.24,14.13,14.19,1728995.0
2024-05-07 13:00:00,14.18,14.27,14.18,14.26,1113551.0,14.18,14.27,14.18,14.26,1113551.0
2024-05-07 13:30:00,14.26,14.3,14.24,14.26,1258037.0,14.26,14.3,14.24,14.26,1258037.0
2024-05-07 14:00:00,14.26,14.32,14.25,14.3,817940.0,14.26,14.32,14.25,14.3,817940.0
2024-05-07 14:30:00,14.31,14.32,14.25,14.27,676724.0,14.31,14.32,14.25,14.27,676724.0
2024-05-07 15:00:00,14.28,14.29,14.25,14.29,921288.0,14.28,14.29,14.25,14.29,921288.0
2024-05-07 15:30:00,14.28,14.32,14.24,14.25,3249731.0,14.28,14.32,14.24,14.25,3249731.0
2024-05-08 09:30:00,14.24,14.33,14.18,14.32,2029731.0,14.24,14.33,14.18,14.32,2029731.0
2024-05-08 10:00:00,14.32,14.45,14.32,14.4,2415188.0,14.32,14.45,14.32,14.4,2415188.0
2024-05-08 10:30:00,14.4,14.45,14.38,14.39,1442223.0,14.4,14.45,14.38,14.39,1442223.0
2024-05-08 11:00:00,14.38,14.44,14.35,14.43,1681555.0,14.38,14.44,14.35,14.43,1681555.0
2024-05-08 11:30:00,14.43,14.45,14.39,14.42,1223320.0,14.43,14.45,14.39,14.42,1223320.0
2024-05-08 12:00:00,14.41,14.45,14.4,14.41,1028349.0,14.41,14.45,14.4,14.41,1028349.0
2024-05-08 12:30:00,14.41,14.42,14.39,14.42,1160880.0,14.41,14.42,14.39,14.42,1160880.0
2024-05-08 13:00:00,14.41,14.44,14.37,14.44,749212.0,14.41,14.44,14.37,14.44,749212.0
2024-05-08 13:30:00,14.44,14.49,14.42,14.49,1277813.0,14.44,14.49,14.42,14.49,1277813.0
2024-05-08 14:00:00,14.49,14.52,14.46,14.5,1318077.0,14.49,14.52,14.46,14.5,1318077.0
2024-05-08 14:30:00,14.5,14.5,14.46,14.48,1119068.0,14.5,14.5,14.46,14.48,1119068.0
2024-05-08 15:00:00,14.48,14.51,14.46,14.48,1314906.0,14.48,14.51,14.46,14.48,1314906.0
2024-05-08 15:30:00,14.48,14.5,14.39,14.42,3964792.0,14.48,14.5,14.39,14.42,3964792.0
2024-05-09 09:30:00,14.36,14.41,14.32,14.33,1374350.0,14.36,14.41,14.32,14.33,1374350.0
2024-05-09 10:00:00,14.32,14.49,14.32,14.49,1957541.0,14.32,14.49,14.32,14.49,1957541.0
2024-05-09 10:30:00,14.48,14.53,14.43,14.49,1844288.0,14.48,14.53,14.43,14.49,1844288.0
2024-05-09 11:00:00,14.49,14.57,14.46,14.57,1547354.0,14.49,14.57,14.46,14.57,1547354.0
2024-05-09 11:30:00,14.57,14.6,14.51,14.57,2074397.0,14.57,14.6,14.51,14.57,2074397.0
2024-05-09 12:00:00,14.57,14.58,14.53,14.57,764699.0,14.57,14.58,14.53,14.57,764699.0
2024-05-09 12:30:00,14.58,14.59,14.55,14.57,1142838.0,14.58,14.59,14.55,14.57,1142838.0
2024-05-09 13:00:00,14.57,14.6,14.55,14.6,713680.0,14.57,14.6,14.55,14.6,713680.0
2024-05-09 13:30:00,14.59,14.63,14.57,14.62,1101449.0,14.59,14.63,14.57,14.62,1101449.0
2024-05-09 14:00:00,14.62,14.63,14.55,14.56,1594152.0,14.62,14.63,14.55,14.56,1594152.0
2024-05-09 14:30:00,14.56,14.59,14.54,14.58,1026946.0,14.56,14.59,14.54,14.58,1026946.0
2024-05-09 15:00:00,14.58,14.59,14.5,14.5,1579635.0,14.58,14.59,14.5,14.5,1579635.0
2024-05-09 15:30:00,14.5,14.52,14.45,14.46,3973776.0,14.5,14.52,14.45,14.46,3973776.0
2024-05-10 09:30:00,14.54,14.61,14.46,14.47,1589084.0,14.54,14.61,14.46,14.47,1589084.0
2024-05-10 10:00:00,14.46,14.47,14.32,14.33,2321239.0,14.46,14.47,14.32,14.33,2321239.0
2024-05-10 10:30:00,14.33,14.4,14.32,14.39,1791691.0,14.33,14.4,14.32,14.39,1791691.0
2024-05-10 11:00:00,14.39,14.41,14.36,14.37,1151917.0,14.39,14.41,14.36,14.37,1151917.0
2024-05-10 11:30:00,14.37,14.39,14.36,14.37,868069.0,14.37,14.39,14.36,14.37,868069.0
2024-05-10 12:00:00,14.37,14.4,14.35,14.37,437951.0,14.37,14.4,14.35,14.37,437951.0
2024-05-10 12:30:00,14.37,14.41,14.36,14.41,483679.0,14.37,14.41,14.36,14.41,483679.0
2024-05-10 13:00:00,14.41,14.41,14.37,14.39,496351.0,14.41,14.41,14.37,14.39,496351.0
2024-05-10 13:30:00,14.39,14.44,14.38,14.43,700822.0,14.39,14.44,14.38,14.43,700822.0
2024-05-10 14:00:00,14.44,14.44,14.41,14.43,495949.0,14.44,14.44,14.41,14.43,495949.0
2024-05-10 14:30:00,14.43,14.45,14.4,14.43,535207.0,14.43,14.45,14.4,14.43,535207.0
2024-05-10 15:00:00,14.43,14.43,14.37,14.4,996704.0,14.43,14.43,14.37,14.4,996704.0
2024-05-10 15:30:00,14.4,14.45,14.39,14.4,2379748.0,14.4,14.45,14.39,14.4,2379748.0
2024-05-13 09:30:00,14.53,15.07,14.52,14.98,5372561.0,14.53,15.07,14.52,14.98,5372561.0
2024-05-13 10:00:00,14.98,15.02,14.86,14.96,3449047.0,14.98,15.02,14.86,14.96,3449047.0
2024-05-13 10:30:00,14.95,15.04,14.95,14.99,2232986.0,14.95,15.04,14.95,14.99,2232986.0
2024-05-13 11:00:00,14.99,15.07,14.96,15.03,2190103.0,14.99,15.07,14.96,15.03,2190103.0
2024-05-13 11:30:00,15.02,15.06,14.97,15.03,2408588.0,15.02,15.06,14.97,15.03,2408588.0
2024-05-13 12:00:00,15.03,15.04,14.98,14.98,1157293.0,15.03,15.04,14.98,14.98,1157293.0
2024-05-13 12:30:00,14.99,15.0,14.9,14.94,1509993.0,14.99,15.0,14.9,14.94,1509993.0
2024-05-13 13:00:00,14.94,14.95,14.86,14.88,1331588.0,14.94,14.95,14.86,14.88,1331588.0
2024-05-13 13:30:00,14.88,14.91,14.86,14.91,1020063.0,14.88,14.91,14.86,14.91,1020063.0
2024-05-13 14:00:00,14.91,14.97,14.9,14.96,1162118.0,14.91,14.97,14.9,14.96,1162118.0
2024-05-13 14:30:00,14.96,14.97,14.92,14.96,1465210.0,14.96,14.97,14.92,14.96,1465210.0
2024-05-13 15:00:00,14.96,15.01,14.95,14.98,1601427.0,14.96,15.01,14.95,14.98,1601427.0
2024-05-13 15:30:00,14.99,15.01,14.9,14.93,4819414.0,14.99,15.01,14.9,14.93,4819414.0
2024-05-14 09:30:00,15.09,15.36,15.07,15.29,5844565.0,15.09,15.36,15.07,15.29,5844565.0
2024-05-14 10:00:00,15.29,15.35,15.25,15.27,2692058.0,15.29,15.35,15.25,15.27,2692058.0
2024-05-14 10:30:00,15.27,15.3,15.2,15.25,2062961.0,15.27,15.3,15.2,15.25,2062961.0
2024-05-14 11:00:00,15.25,15.26,15.17,15.21,1337446.0,15.25,15.26,15.17,15.21,1337446.0
2024-05-14 11:30:00,15.21,15.27,15.17,15.27,1386733.0,15.21,15.27,15.17,15.27,1386733.0
2024-05-14 12:00:00,15.27,15.28,15.23,15.26,937524.0,15.27,15.28,15.23,15.26,937524.0
2024-05-14 12:30:00,15.26,15.26,15.11,15.14,1506836.0,15.26,15.26,15.11,15.14,1506836.0
2024-05-14 13:00:00,15.14,15.18,15.1,15.17,1091310.0,15.14,15.18,15.1,15.17,1091310.0
2024-05-14 13:30:00,15.17,15.19,15.14,15.17,764541.0,15.17,15.19,15.14,15.17,764541.0
2024-05-14 14:00:00,15.18,15.2,15.16,15.18,907096.0,15.18,15.2,15.16,15.18,907096.0
2024-05-14 14:30:00,15.18,15.2,15.15,15.17,1331822.0,15.18,15.2,15.15,15.17,1331822.0
2024-05-14 15:00:00,15.17,15.17,15.12,15.16,837801.0,15.17,15.17,15.12,15.16,837801.0
2024-05-14 15:30:00,15.15,15.2,15.13,15.18,3087680.0,15.15,15.2,15.13,15.18,3087680.0
2024-05-15 09:30:00,15.2,15.25,15.05,15.1,3330959.0,15.2,15.25,15.05,15.1,3330959.0
2024-05-15 10:00:00,15.09,15.2,15.07,15.15,3742157.0,15.09,15.2,15.07,15.15,3742157.0
2024-05-15 10:30:00,15.16,15.17,14.98,15.03,2244847.0,15.16,15.17,14.98,15.03,2244847.0
2024-05-15 11:00:00,15.03,15.08,15.01,15.06,1337748.0,15.03,15.08,15.01,15.06,1337748.0
2024-05-15 11:30:00,15.06,15.08,14.97,15.0,1347911.0,15.06,15.08,14.97,15.0,1347911.0
2024-05-15 12:00:00,15.0,15.03,14.94,15.02,1771401.0,15.0,15.03,14.94,15.02,1771401.0
2024-05-15 12:30:00,15.01,15.04,14.96,14.97,1109811.0,15.01,15.04,14.96,14.97,1109811.0
2024-05-15 13:00:00,14.97,14.98,14.92,14.96,995455.0,14.97,14.98,14.92,14.96,995455.0
2024-05-15 13:30:00,14.96,14.97,14.92,14.95,917820.0,14.96,14.97,14.92,14.95,917820.0
2024-05-15 14:00:00,14.95,15.01,14.94,14.97,911793.0,14.95,15.01,14.94,14.97,911793.0
2024-05-15 14:30:00,14.97,15.0,14.95,14.96,1163500.0,14.97,15.0,14.95,14.96,1163500.0
2024-05-15 15:00:00,14.96,14.98,14.91,14.96,1580710.0,14.96,14.98,14.91,14.96,1580710.0
2024-05-15 15:30:00,14.96,14.98,14.94,14.94,2426021.0,14.96,14.98,14.94,14.94,2426021.0
2024-05-16 09:30:00,14.99,15.08,14.69,14.75,2947617.0,14.99,15.08,14.69,14.75,2947617.0
2024-05-16 10:00:00,14.74,14.79,14.7,14.73,1989972.0,14.74,14.79,14.7,14.73,1989972.0
2024-05-16 10:30:00,14.73,14.77,14.68,14.71,1234908.0,14.73,14.77,14.68,14.71,1234908.0
2024-05-16 11:00:00,14.71,14.78,14.66,14.78,1371734.0,14.71,14.78,14.66,14.78,1371734.0
2024-05-16 11:30:00,14.77,14.84,14.77,14.82,1575095.0,14.77,14.84,14.77,14.82,1575095.0
2024-05-16 12:00:00,14.82,14.85,14.8,14.83,830881.0,14.82,14.85,14.8,14.83,830881.0
2024-05-16 12:30:00,14.83,14.88,14.81,14.87,1058381.0,14.83,14.88,14.81,14.87,1058381.0
2024-05-16 13:00:00,14.87,14.89,14.8,14.82,1206658.0,14.87,14.89,14.8,14.82,1206658.0
2024-05-16 13:30:00,14.82,14.83,14.76,14.79,1307789.0,14.82,14.83,14.76,14.79,1307789.0
2024-05-16 14:00:00,14.79,14.8,14.74,14.77,1107300.0,14.79,14.8,14.74,14.77,1107300.0
2024-05-16 14:30:00,14.78,14.81,14.77,14.79,728773.0,14.78,14.81,14.77,14.79,728773.0
2024-05-16 15:00:00,14.79,14.81,14.77,14.79,869148.0,14.79,14.81,14.77,14.79,869148.0
2024-05-16 15:30:00,14.79,14.85,14.77,14.8,3422303.0,14.79,14.85,14.77,14.8,3422303.0
2024-05-17 09:30:00,14.85,14.94,14.78,14.9,1789764.0,14.85,14.94,14.78,14.9,1789764.0
2024-05-17 10:00:00,14.89,14.94,14.85,14.9,1517716.0,14.89,14.94,14.85,14.9,1517716.0
2024-05-17 10:30:00,14.9,14.94,14.87,14.93,1355996.0,14.9,14.94,14.87,14.93,1355996.0
2024-05-17 11:00:00,14.92,14.98,14.9,14.94,1152799.0,14.92,14.98,14.9,14.94,1152799.0
2024-05-17 11:30:00,14.94,14.99,14.92,14.93,1058211.0,14.94,14.99,14.92,14.93,1058211.0
2024-05-17 12:00:00,14.94,14.97,14.91,14.95,540970.0,14.94,14.97,14.91,14.95,540970.0
2024-05-17 12:30:00,14.95,14.96,14.9,14.92,757906.0,14.95,14.96,14.9,14.92,757906.0
2024-05-17 13:00:00,14.92,14.94,14.89,14.9,414177.0,14.92,14.94,14.89,14.9,414177.0
2024-05-17 13:30:00,14.9,14.9,14.85,14.85,562329.0,14.9,14.9,14.85,14.85,562329.0
2024-05-17 14:00:00,14.85,14.86,14.82,14.84,930802.0,14.85,14.86,14.82,14.84,930802.0
2024-05-17 14:30:00,14.84,14.85,14.81,14.84,631709.0,14.84,14.85,14.81,14.84,631709.0
2024-05-17 15:00:00,14.84,14.84,14.78,14.81,1144363.0,14.84,14.84,14.78,14.81,1144363.0
2024-05-17 15:30:00,14.82,14.82,14.72,14.74,3323174.0,14.82,14.82,14.72,14.74,3323174.0
2024-05-20 09:30:00,14.78,14.78,14.66,14.67,1370631.0,14.78,14.78,14.66,14.67,1370631.0
2024-05-20 10:00:00,14.68,14.69,14.6,14.63,1312858.0,14.68,14.69,14.6,14.63,1312858.0
2024-05-20 10:30:00,14.63,14.66,14.6,14.64,1010725.0,14.63,14.66,14.6,14.64,1010725.0
2024-05-20 11:00:00,14.63,14.65,14.54,14.58,2222014.0,14.63,14.65,14.54,14.58,2222014.0
2024-05-20 11:30:00,14.58,14.58,14.5,14.55,2077943.0,14.58,14.58,14.5,14.55,2077943.0
2024-05-20 12:00:00,14.55,14.6,14.54,14.54,935990.0,14.55,14.6,14.54,14.54,935990.0
2024-05-20 12:30:00,14.54,14.56,14.5,14.53,1019418.0,14.54,14.56,14.5,14.53,1019418.0
2024-05-20 13:00:00,14.53,14.53,14.46,14.46,1608556.0,14.53,14.53,14.46,14.46,1608556.0
2024-05-20 13:30:00,14.46,14.47,14.42,14.44,1225997.0,14.46,14.47,14.42,14.44,1225997.0
2024-05-20 14:00:00,14.44,14.49,14.41,14.48,1655933.0,14.44,14.49,14.41,14.48,1655933.0
2024-05-20 14:30:00,14.48,14.53,14.47,14.49,1258123.0,14.48,14.53,14.47,14.49,1258123.0
2024-05-20 15:00:00,14.48,14.5,14.46,14.49,1444128.0,14.48,14.5,14.46,14.49,1444128.0
2024-05-20 15:30:00,14.49,14.55,14.45,14.52,5426417.0,14.49,14.55,14.45,14.52,5426417.0
2024-05-21 09:30:00,14.43,14.49,14.34,14.35,1556502.0,14.43,14.49,14.34,14.35,1556502.0
2024-05-21 10:00:00,14.35,14.35,14.27,14.32,1860598.0,14.35,14.35,14.27,14.32,1860598.0
2024-05-21 10:30:00,14.31,14.33,14.29,14.3,1158645.0,14.31,14.33,14.29,14.3,1158645.0
2024-05-21 11:00:00,14.29,14.3,14.24,14.29,1377651.0,14.29,14.3,14.24,14.29,1377651.0
2024-05-21 11:30:00,14.29,14.33,14.25,14.25,1449750.0,14.29,14.33,14.25,14.25,1449750.0
2024-05-21 12:00:00,14.25,14.26,14.21,14.23,919615.0,14.25,14.26,14.21,14.23,919615.0
2024-05-21 12:30:00,14.22,14.26,14.21,14.22,937703.0,14.22,14.26,14.21,14.22,937703.0
2024-05-21 13:00:00,14.21,14.23,14.17,14.2,1546133.0,14.21,14.23,14.17,14.2,1546133.0
2024-05-21 13:30:00,14.2,14.22,14.18,14.19,990855.0,14.2,14.22,14.18,14.19,990855.0
2024-05-21 14:00:00,14.2,14.21,14.18,14.19,766455.0,14.2,14.21,14.18,14.19,766455.0
2024-05-21 14:30:00,14.19,14.2,14.18,14.2,622497.0,14.19,14.2,14.18,14.2,622497.0
2024-05-21 15:00:00,14.2,14.2,14.15,14.16,803504.0,14.2,14.2,14.15,14.16,803504.0
2024-05-21 15:30:00,14.15,14.16,14.01,14.04,5620153.0,14.15,14.16,14.01,14.04,5620153.0
2024-05-22 09:30:00,14.07,14.24,14.03,14.19,2380636.0,14.07,14.24,14.03,14.19,2380636.0
2024-05-22 10:00:00,14.19,14.24,14.13,14.19,1738545.0,14.19,14.24,14.13,14.19,1738545.0
2024-05-22 10:30:00,14.19,14.24,14.15,14.21,1220669.0,14.19,14.24,14.15,14.21,1220669.0
2024-05-22 11:00:00,14.21,14.25,14.19,14.21,1094157.0,14.21,14.25,14.19,14.21,1094157.0
2024-05-22 11:30:00,14.21,14.23,14.08,14.09,1441317.0,14.21,14.23,14.08,14.09,1441317.0
2024-05-22 12:00:00,14.09,14.13,14.07,14.13,782378.0,14.09,14.13,14.07,14.13,782378.0
2024-05-22 12:30:00,14.13,14.21,14.11,14.2,929407.0,14.13,14.21,14.11,14.2,929407.0
2024-05-22 13:00:00,14.2,14.21,14.13,14.14,527833.0,14.2,14.21,14.13,14.14,527833.0
2024-05-22 13:30:00,14.14,14.16,14.1,14.14,653014.0,14.14,14.16,14.1,14.14,653014.0
2024-05-22 14:00:00,14.14,14.14,14.01,14.02,881098.0,14.14,14.14,14.01,14.02,881098.0
2024-05-22 14:30:00,14.02,14.08,14.01,14.05,766280.0,14.02,14.08,14.01,14.05,766280.0
2024-05-22 15:00:00,14.05,14.1,14.05,14.1,1503331.0,14.05,14.1,14.05,14.1,1503331.0
2024-05-22 15:30:00,14.1,14.15,14.08,14.09,2967747.0,14.1,14.15,14.08,14.09,2967747.0
2024-05-23 09:30:00,14.13,14.14,13.87,13.95,3377011.0,14.13,14.14,13.87,13.95,3377011.0
2024-05-23 10:00:00,13.95,14.09,13.94,13.99,2004774.0,13.95,14.09,13.94,13.99,2004774.0
2024-05-23 10:30:00,13.99,13.99,13.9,13.91,1807614.0,13.99,13.99,13.9,13.91,1807614.0
2024-05-23 11:00:00,13.9,13.92,13.82,13.85,2931193.0,13.9,13.92,13.82,13.85,2931193.0
2024-05-23 11:30:00,13.85,13.91,13.85,13.87,1878023.0,13.85,13.91,13.85,13.87,1878023.0
2024-05-23 12:00:00,13.87,13.9,13.83,13.9,1241880.0,13.87,13.9,13.83,13.9,1241880.0
2024-05-23 12:30:00,13.9,13.93,13.86,13.87,1235052.0,13.9,13.93,13.86,13.87,1235052.0
2024-05-23 13:00:00,13.88,13.92,13.86,13.9,1003361.0,13.88,13.92,13.86,13.9,1003361.0
2024-05-23 13:30:00,13.89,13.9,13.86,13.88,1126499.0,13.89,13.9,13.86,13.88,1126499.0
2024-05-23 14:00:00,13.88,13.88,13.81,13.82,1161077.0,13.88,13.88,13.81,13.82,1161077.0
2024-05-23 14:30:00,13.81,13.83,13.8,13.81,1903758.0,13.81,13.83,13.8,13.81,1903758.0
2024-05-23 15:00:00,13.81,13.82,13.72,13.76,2579338.0,13.81,13.82,13.72,13.76,2579338.0
2024-05-23 15:30:00,13.76,13.83,13.75,13.83,3931310.0,13.76,13.83,13.75,13.83,3931310.0
2024-05-24 09:30:00,13.87,14.03,13.84,13.87,2181541.0,13.87,14.03,13.84,13.87,2181541.0
2024-05-24 10:00:00,13.87,13.93,13.83,13.84,1717707.0,13.87,13.93,13.83,13.84,1717707.0
2024-05-24 10:30:00,13.84,13.86,13.8,13.86,1132564.0,13.84,13.86,13.8,13.86,1132564.0
2024-05-24 11:00:00,13.86,13.89,13.85,13.87,642522.0,13.86,13.89,13.85,13.87,642522.0
2024-05-24 11:30:00,13.88,13.89,13.82,13.86,1112042.0,13.88,13.89,13.82,13.86,1112042.0
2024-05-24 12:00:00,13.85,13.86,13.83,13.84,542786.0,13.85,13.86,13.83,13.84,542786.0
2024-05-24 12:30:00,13.83,13.84,13.76,13.76,1112549.0,13.83,13.84,13.76,13.76,1112549.0
2024-05-24 13:00:00,13.77,13.77,13.68,13.69,1645643.0,13.77,13.77,13.68,13.69,1645643.0
2024-05-24 13:30:00,13.69,13.74,13.66,13.74,1342000.0,13.69,13.74,13.66,13.74,1342000.0
2024-05-24 14:00:00,13.73,13.77,13.72,13.72,919362.0,13.73,13.77,13.72,13.72,919362.0
2024-05-24 14:30:00,13.72,13.74,13.7,13.73,815490.0,13.72,13.74,13.7,13.73,815490.0
2024-05-24 15:00:00,13.74,13.78,13.72,13.77,1100611.0,13.74,13.78,13.72,13.77,1100611.0
2024-05-24 15:30:00,13.77,13.84,13.76,13.84,2952195.0,13.77,13.84,13.76,13.84,2952195.0
2024-05-28 09:30:00,13.85,13.91,13.75,13.84,2638002.0,13.85,13.91,13.75,13.84,2638002.0
2024-05-28 10:00:00,13.84,13.86,13.78,13.83,1295139.0,13.84,13.86,13.78,13.83,1295139.0
2024-05-28 10:30:00,13.82,13.84,13.76,13.77,1556954.0,13.82,13.84,13.76,13.77,1556954.0
2024-05-28 11:00:00,13.77,13.79,13.73,13.75,1778147.0,13.77,13.79,13.73,13.75,1778147.0
2024-05-28 11:30:00,13.76,13.76,13.7,13.73,1280474.0,13.76,13.76,13.7,13.73,1280474.0
2024-05-28 12:00:00,13.73,13.76,13.71,13.72,984813.0,13.73,13.76,13.71,13.72,984813.0
2024-05-28 12:30:00,13.71,13.74,13.69,13.69,1019507.0,13.71,13.74,13.69,13.69,1019507.0
2024-05-28 13:00:00,13.69,13.71,13.62,13.62,1430892.0,13.69,13.71,13.62,13.62,1430892.0
2024-05-28 13:30:00,13.63,13.65,13.59,13.62,1733113.0,13.63,13.65,13.59,13.62,1733113.0
2024-05-28 14:00:00,13.62,13.63,13.59,13.61,1699253.0,13.62,13.63,13.59,13.61,1699253.0
2024-05-28 14:30:00,13.61,13.61,13.53,13.56,2061941.0,13.61,13.61,13.53,13.56,2061941.0
2024-05-28 15:00:00,13.57,13.57,13.5,13.5,1853704.0,13.57,13.57,13.5,13.5,1853704.0
2024-05-28 15:30:00,13.5,13.52,13.42,13.44,4670124.0,13.5,13.52,13.42,13.44,4670124.0
2024-05-29 09:30:00,12.17,12.17,11.37,11.38,36559034.0,12.17,12.17,11.37,11.38,36559034.0
2024-05-29 10:00:00,11.38,11.55,11.31,11.51,21767003.0,11.38,11.55,11.31,11.51,21767003.0
2024-05-29 10:30:00,11.51,11.53,11.35,11.47,12421206.0,11.51,11.53,11.35,11.47,12421206.0
2024-05-29 11:00:00,11.46,11.48,11.36,11.43,9731073.0,11.46,11.48,11.36,11.43,9731073.0
2024-05-29 11:30:00,11.44,11.51,11.42,11.49,7790119.0,11.44,11.51,11.42,11.49,7790119.0
2024-05-29 12:00:00,11.48,11.65,11.46,11.53,8181751.0,11.48,11.65,11.46,11.53,8181751.0
2024-05-29 12:30:00,11.53,11.55,11.49,11.51,4460509.0,11.53,11.55,11.49,11.51,4460509.0
2024-05-29 13:00:00,11.51,11.51,11.38,11.38,5773554.0,11.51,11.51,11.38,11.38,5773554.0
2024-05-29 13:30:00,11.38,11.48,11.38,11.46,5567918.0,11.38,11.48,11.38,11.46,5567918.0
2024-05-29 14:00:00,11.46,11.51,11.45,11.49,4805150.0,11.46,11.51,11.45,11.49,4805150.0
2024-05-29 14:30:00,11.49,11.49,11.45,11.48,3382360.0,11.49,11.49,11.45,11.48,3382360.0
2024-05-29 15:00:00,11.48,11.52,11.44,11.52,5381620.0,11.48,11.52,11.44,11.52,5381620.0
2024-05-29 15:30:00,11.51,11.66,11.49,11.62,17738830.0,11.51,11.66,11.49,11.62,17738830.0
2024-05-30 09:30:00,11.76,11.78,11.41,11.46,8985664.0,11.76,11.78,11.41,11.46,8985664.0
2024-05-30 10:00:00,11.46,11.49,11.41,11.49,4989506.0,11.46,11.49,11.41,11.49,4989506.0
2024-05-30 10:30:00,11.49,11.5,11.41,11.46,3034106.0,11.49,11.5,11.41,11.46,3034106.0
2024-05-30 11:00:00,11.47,11.48,11.39,11.44,5507410.0,11.47,11.48,11.39,11.44,5507410.0
2024-05-30 11:30:00,11.43,11.44,11.39,11.41,3870099.0,11.43,11.44,11.39,11.41,3870099.0
2024-05-30 12:00:00,11.41,11.47,11.38,11.46,3580850.0,11.41,11.47,11.38,11.46,3580850.0
2024-05-30 12:30:00,11.46,11.46,11.39,11.41,1997569.0,11.46,11.46,11.39,11.41,1997569.0
2024-05-30 13:00:00,11.41,11.45,11.4,11.42,2281536.0,11.41,11.45,11.4,11.42,2281536.0
2024-05-30 13:30:00,11.41,11.5,11.41,11.49,1650594.0,11.41,11.5,11.41,11.49,1650594.0
2024-05-30 14:00:00,11.48,11.52,11.45,11.45,2541149.0,11.48,11.52,11.45,11.45,2541149.0
2024-05-30 14:30:00,11.46,11.47,11.44,11.45,1593530.0,11.46,11.47,11.44,11.45,1593530.0
2024-05-30 15:00:00,11.45,11.46,11.42,11.43,2371009.0,11.45,11.46,11.42,11.43,2371009.0
2024-05-30 15:30:00,11.43,11.45,11.42,11.44,6738598.0,11.43,11.45,11.42,11.44,6738598.0
2024-05-31 09:30:00,11.52,11.55,11.4,11.49,5511801.0,11.52,11.55,11.4,11.49,5511801.0
2024-05-31 10:00:00,11.49,11.5,11.35,11.36,5465909.0,11.49,11.5,11.35,11.36,5465909.0
2024-05-31 10:30:00,11.37,11.4,11.33,11.35,3855483.0,11.37,11.4,11.33,11.35,3855483.0
2024-05-31 11:00:00,11.35,11.35,11.27,11.31,3703948.0,11.35,11.35,11.27,11.31,3703948.0
2024-05-31 11:30:00,11.3,11.35,11.25,11.32,4093986.0,11.3,11.35,11.25,11.32,4093986.0
2024-05-31 12:00:00,11.32,11.32,11.28,11.32,1887435.0,11.32,11.32,11.28,11.32,1887435.0
2024-05-31 12:30:00,11.32,11.34,11.29,11.3,1544659.0,11.32,11.34,11.29,11.3,1544659.0
2024-05-31 13:00:00,11.31,11.37,11.3,11.35,2073782.0,11.31,11.37,11.3,11.35,2073782.0
2024-05-31 13:30:00,11.35,11.49,11.34,11.49,3416596.0,11.35,11.49,11.34,11.49,3416596.0
2024-05-31 14:00:00,11.49,11.55,11.48,11.54,4399964.0,11.49,11.55,11.48,11.54,4399964.0
2024-05-31 14:30:00,11.53,11.57,11.44,11.46,3809867.0,11.53,11.57,11.44,11.46,3809867.0
2024-05-31 15:00:00,11.46,11.49,11.41,11.42,3242934.0,11.46,11.49,11.41,11.42,3242934.0
2024-05-31 15:30:00,11.41,11.54,11.4,11.49,8982501.0,11.41,11.54,11.4,11.49,8982501.0
2024-06-03 09:30:00,11.6,11.91,11.6,11.88,8784158.0,11.6,11.91,11.6,11.88,8784158.0
2024-06-03 10:00:00,11.89,11.95,11.72,11.77,4166479.0,11.89,11.95,11.72,11.77,4166479.0
2024-06-03 10:30:00,11.76,11.82,11.62,11.69,3561846.0,11.76,11.82,11.62,11.69,3561846.0
2024-06-03 11:00:00,11.69,11.73,11.62,11.65,2663737.0,11.69,11.73,11.62,11.65,2663737.0
2024-06-03 11:30:00,11.64,11.65,11.55,11.55,2391189.0,11.64,11.65,11.55,11.55,2391189.0
2024-06-03 12:00:00,11.56,11.58,11.5,11.52,3177501.0,11.56,11.58,11.5,11.52,3177501.0
2024-06-03 12:30:00,11.51,11.58,11.51,11.53,2820816.0,11.51,11.58,11.51,11.53,2820816.0
2024-06-03 13:00:00,11.53,11.61,11.5,11.55,3797287.0,11.53,11.61,11.5,11.55,3797287.0
2024-06-03 13:30:00,11.55,11.59,11.55,11.56,1735960.0,11.55,11.59,11.55,11.56,1735960.0
2024-06-03 14:00:00,11.57,11.61,11.55,11.58,1808491.0,11.57,11.61,11.55,11.58,1808491.0
2024-06-03 14:30:00,11.58,11.64,11.55,11.56,2151189.0,11.58,11.64,11.55,11.56,2151189.0
2024-06-03 15:00:00,11.56,11.56,11.5,11.51,2355083.0,11.56,11.56,11.5,11.51,2355083.0
2024-06-03 15:30:00,11.52,11.54,11.5,11.53,7675554.0,11.52,11.54,11.5,11.53,7675554.0
2024-06-04 09:30:00,11.54,11.7,11.5,11.67,4514320.0,11.54,11.7,11.5,11.67,4514320.0
2024-06-04 10:00:00,11.67,11.79,11.67,11.76,4082207.0,11.67,11.79,11.67,11.76,4082207.0
2024-06-04 10:30:00,11.75,11.77,11.6,11.62,2155397.0,11.75,11.77,11.6,11.62,2155397.0
2024-06-04 11:00:00,11.62,11.66,11.6,11.63,1799577.0,11.62,11.66,11.6,11.63,1799577.0
2024-06-04 11:30:00,11.63,11.64,11.58,11.62,1903792.0,11.63,11.64,11.58,11.62,1903792.0
2024-06-04 12:00:00,11.63,11.63,11.6,11.61,1129761.0,11.63,11.63,11.6,11.61,1129761.0
2024-06-04 12:30:00,11.61,11.61,11.56,11.57,2867774.0,11.61,11.61,11.56,11.57,2867774.0
2024-06-04 13:00:00,11.57,11.6,11.54,11.57,1873664.0,11.57,11.6,11.54,11.57,1873664.0
2024-06-04 13:30:00,11.57,11.58,11.51,11.53,1529565.0,11.57,11.58,11.51,11.53,1529565.0
2024-06-04 14:00:00,11.53,11.57,11.5,11.55,1675512.0,11.53,11.57,11.5,11.55,1675512.0
2024-06-04 14:30:00,11.55,11.58,11.54,11.56,1755012.0,11.55,11.58,11.54,11.56,1755012.0
2024-06-04 15:00:00,11.56,11.57,11.51,11.55,2112402.0,11.56,11.57,11.51,11.55,2112402.0
2024-06-04 15:30:00,11.55,11.56,11.48,11.51,6577047.0,11.55,11.56,11.48,11.51,6577047.0
2024-06-05 09:30:00,11.51,11.55,11.45,11.48,4101900.0,11.51,11.55,11.45,11.48,4101900.0
2024-06-05 10:00:00,11.48,11.57,11.46,11.54,3065566.0,11.48,11.57,11.46,11.54,3065566.0
2024-06-05 10:30:00,11.54,11.57,11.49,11.51,1826294.0,11.54,11.57,11.49,11.51,1826294.0
2024-06-05 11:00:00,11.51,11.68,11.51,11.63,4632406.0,11.51,11.68,11.51,11.63,4632406.0
2024-06-05 11:30:00,11.63,11.65,11.55,11.6,2102593.0,11.63,11.65,11.55,11.6,2102593.0
2024-06-05 12:00:00,11.6,11.61,11.57,11.59,1106770.0,11.6,11.61,11.57,11.59,1106770.0
2024-06-05 12:30:00,11.59,11.62,11.58,11.6,754174.0,11.59,11.62,11.58,11.6,754174.0
2024-06-05 13:00:00,11.6,11.61,11.55,11.57,1112007.0,11.6,11.61,11.55,11.57,1112007.0
2024-06-05 13:30:00,11.56,11.58,11.55,11.57,1010719.0,11.56,11.58,11.55,11.57,1010719.0
2024-06-05 14:00:00,11.58,11.59,11.56,11.57,663945.0,11.58,11.59,11.56,11.57,663945.0
2024-06-05 14:30:00,11.57,11.68,11.57,11.65,1487070.0,11.57,11.68,11.57,11.65,1487070.0
2024-06-05 15:00:00,11.65,11.77,11.63,11.65,4208979.0,11.65,11.77,11.63,11.65,4208979.0
2024-06-05 15:30:00,11.65,11.68,11.62,11.62,4624349.0,11.65,11.68,11.62,11.62,4624349.0
2024-06-06 09:30:00,11.58,11.73,11.56,11.68,3173821.0,11.58,11.73,11.56,11.68,3173821.0
2024-06-06 10:00:00,11.68,11.68,11.56,11.61,1912085.0,11.68,11.68,11.56,11.61,1912085.0
2024-06-06 10:30:00,11.6,11.61,11.56,11.6,1674523.0,11.6,11.61,11.56,11.6,1674523.0
2024-06-06 11:00:00,11.6,11.61,11.51,11.52,3038454.0,11.6,11.61,11.51,11.52,3038454.0
2024-06-06 11:30:00,11.52,11.53,11.48,11.49,3582007.0,11.52,11.53,11.48,11.49,3582007.0
2024-06-06 12:00:00,11.49,11.49,11.46,11.48,1285191.0,11.49,11.49,11.46,11.48,1285191.0
2024-06-06 12:30:00,11.48,11.49,11.41,11.45,3050344.0,11.48,11.49,11.41,11.45,3050344.0
2024-06-06 13:00:00,11.45,11.45,11.4,11.43,1757172.0,11.45,11.45,11.4,11.43,1757172.0
2024-06-06 13:30:00,11.43,11.45,11.41,11.42,1180122.0,11.43,11.45,11.41,11.42,1180122.0
2024-06-06 14:00:00,11.42,11.42,11.31,11.34,3732679.0,11.42,11.42,11.31,11.34,3732679.0
2024-06-06 14:30:00,11.34,11.38,11.33,11.36,1244724.0,11.34,11.38,11.33,11.36,1244724.0
2024-06-06 15:00:00,11.36,11.42,11.35,11.41,1871323.0,11.36,11.42,11.35,11.41,1871323.0
2024-06-06 15:30:00,11.41,11.46,11.39,11.43,3980232.0,11.41,11.46,11.39,11.43,3980232.0
2024-06-07 09:30:00,11.36,11.5,11.35,11.42,2944148.0,11.36,11.5,11.35,11.42,2944148.0
2024-06-07 10:00:00,11.41,11.48,11.39,11.48,1306933.0,11.41,11.48,11.39,11.48,1306933.0
2024-06-07 10:30:00,11.47,11.52,11.44,11.45,1861316.0,11.47,11.52,11.44,11.45,1861316.0
2024-06-07 11:00:00,11.45,11.47,11.43,11.45,1254490.0,11.45,11.47,11.43,11.45,1254490.0
2024-06-07 11:30:00,11.44,11.45,11.4,11.44,1622917.0,11.44,11.45,11.4,11.44,1622917.0
2024-06-07 12:00:00,11.44,11.57,11.43,11.52,2818564.0,11.44,11.57,11.43,11.52,2818564.0
2024-06-07 12:30:00,11.52,11.52,11.46,11.48,903782.0,11.52,11.52,11.46,11.48,903782.0
2024-06-07 13:00:00,11.48,11.52,11.47,11.51,1086206.0,11.48,11.52,11.47,11.51,1086206.0
2024-06-07 13:30:00,11.51,11.52,11.49,11.5,817525.0,11.51,11.52,11.49,11.5,817525.0
2024-06-07 14:00:00,11.5,11.51,11.45,11.5,1464124.0,11.5,11.51,11.45,11.5,1464124.0
2024-06-07 14:30:00,11.49,11.51,11.48,11.48,1158522.0,11.49,11.51,11.48,11.48,1158522.0
2024-06-07 15:00:00,11.49,11.51,11.47,11.51,1133480.0,11.49,11.51,11.47,11.51,1133480.0
2024-06-07 15:30:00,11.5,11.53,11.48,11.49,3711752.0,11.5,11.53,11.48,11.49,3711752.0
2024-06-10 09:30:00,11.43,11.55,11.37,11.54,3572852.0,11.43,11.55,11.37,11.54,3572852.0
2024-06-10 10:00:00,11.54,11.57,11.51,11.52,2064876.0,11.54,11.57,11.51,11.52,2064876.0
2024-06-10 10:30:00,11.52,11.55,11.49,11.52,1665539.0,11.52,11.55,11.49,11.52,1665539.0
2024-06-10 11:00:00,11.52,11.55,11.48,11.49,1235259.0,11.52,11.55,11.48,11.49,1235259.0
2024-06-10 11:30:00,11.49,11.5,11.43,11.49,1319236.0,11.49,11.5,11.43,11.49,1319236.0
2024-06-10 12:00:00,11.49,11.49,11.47,11.48,679606.0,11.49,11.49,11.47,11.48,679606.0
2024-06-10 12:30:00,11.48,11.49,11.45,11.49,792595.0,11.48,11.49,11.45,11.49,792595.0
2024-06-10 13:00:00,11.49,11.52,11.46,11.5,723669.0,11.49,11.52,11.46,11.5,723669.0
2024-06-10 13:30:00,11.51,11.54,11.49,11.51,780238.0,11.51,11.54,11.49,11.51,780238.0
2024-06-10 14:00:00,11.5,11.51,11.48,11.49,987543.0,11.5,11.51,11.48,11.49,987543.0
2024-06-10 14:30:00,11.49,11.51,11.48,11.51,1313434.0,11.49,11.51,11.48,11.51,1313434.0
2024-06-10 15:00:00,11.51,11.52,11.49,11.51,1239014.0,11.51,11.52,11.49,11.51,1239014.0
2024-06-10 15:30:00,11.51,11.51,11.46,11.49,2692552.0,11.51,11.51,11.46,11.49,2692552.0
2024-06-11 09:30:00,11.41,11.45,11.35,11.38,1659064.0,11.41,11.45,11.35,11.38,1659064.0
2024-06-11 10:00:00,11.38,11.41,11.33,11.37,1494868.0,11.38,11.41,11.33,11.37,1494868.0
2024-06-11 10:30:00,11.37,11.38,11.35,11.36,1157945.0,11.37,11.38,11.35,11.36,1157945.0
2024-06-11 11:00:00,11.36,11.36,11.32,11.33,1992167.0,11.36,11.36,11.32,11.33,1992167.0
2024-06-11 11:30:00,11.33,11.34,11.31,11.34,1396131.0,11.33,11.34,11.31,11.34,1396131.0
2024-06-11 12:00:00,11.33,11.35,11.32,11.33,967486.0,11.33,11.35,11.32,11.33,967486.0
2024-06-11 12:30:00,11.33,11.35,11.31,11.32,1145242.0,11.33,11.35,11.31,11.32,1145242.0
2024-06-11 13:00:00,11.32,11.33,11.31,11.33,1226417.0,11.32,11.33,11.31,11.33,1226417.0
2024-06-11 13:30:00,11.33,11.33,11.32,11.33,574236.0,11.33,11.33,11.32,11.33,574236.0
2024-06-11 14:00:00,11.33,11.33,11.31,11.33,938072.0,11.33,11.33,11.31,11.33,938072.0
2024-06-11 14:30:00,11.33,11.34,11.31,11.32,1279274.0,11.33,11.34,11.31,11.32,1279274.0
2024-06-11 15:00:00,11.32,11.34,11.31,11.33,1625557.0,11.32,11.34,11.31,11.33,1625557.0
2024-06-11 15:30:00,11.33,11.33,11.26,11.28,5391892.0,11.33,11.33,11.26,11.28,5391892.0
2024-06-12 09:30:00,11.4,11.61,11.39,11.55,5544944.0,11.4,11.61,11.39,11.55,5544944.0
2024-06-12 10:00:00,11.54,11.67,11.53,11.62,5305743.0,11.54,11.67,11.53,11.62,5305743.0
2024-06-12 10:30:00,11.61,11.69,11.55,11.55,3474031.0,11.61,11.69,11.55,11.55,3474031.0
2024-06-12 11:00:00,11.56,11.57,11.5,11.51,2381976.0,11.56,11.57,11.5,11.51,2381976.0
2024-06-12 11:30:00,11.51,11.56,11.48,11.5,2418420.0,11.51,11.56,11.48,11.5,2418420.0
2024-06-12 12:00:00,11.5,11.5,11.45,11.5,1343783.0,11.5,11.5,11.45,11.5,1343783.0
2024-06-12 12:30:00,11.5,11.52,11.48,11.51,1102457.0,11.5,11.52,11.48,11.51,1102457.0
2024-06-12 13:00:00,11.51,11.56,11.5,11.53,1452624.0,11.51,11.56,11.5,11.53,1452624.0
2024-06-12 13:30:00,11.52,11.53,11.5,11.52,780826.0,11.52,11.53,11.5,11.52,780826.0
2024-06-12 14:00:00,11.52,11.55,11.45,11.53,1957630.0,11.52,11.55,11.45,11.53,1957630.0
2024-06-12 14:30:00,11.53,11.6,11.5,11.57,3138650.0,11.53,11.6,11.5,11.57,3138650.0
2024-06-12 15:00:00,11.58,11.61,11.49,11.51,2029062.0,11.58,11.61,11.49,11.51,2029062.0
2024-06-12 15:30:00,11.51,11.55,11.46,11.49,4453725.0,11.51,11.55,11.46,11.49,4453725.0
2024-06-13 09:30:00,11.46,11.47,11.35,11.37,3957771.0,11.46,11.47,11.35,11.37,3957771.0
2024-06-13 10:00:00,11.37,11.37,11.26,11.27,3284818.0,11.37,11.37,11.26,11.27,3284818.0
2024-06-13 10:30:00,11.27,11.28,11.22,11.27,3731346.0,11.27,11.28,11.22,11.27,3731346.0
2024-06-13 11:00:00,11.26,11.29,11.23,11.29,2569605.0,11.26,11.29,11.23,11.29,2569605.0
2024-06-13 11:30:00,11.29,11.31,11.26,11.3,1528272.0,11.29,11.31,11.26,11.3,1528272.0
2024-06-13 12:00:00,11.3,11.35,11.29,11.34,1350618.0,11.3,11.35,11.29,11.34,1350618.0
2024-06-13 12:30:00,11.34,11.37,11.33,11.34,912757.0,11.34,11.37,11.33,11.34,912757.0
2024-06-13 13:00:00,11.33,11.34,11.31,11.33,1025688.0,11.33,11.34,11.31,11.33,1025688.0
2024-06-13 13:30:00,11.34,11.34,11.31,11.32,519034.0,11.34,11.34,11.31,11.32,519034.0
2024-06-13 14:00:00,11.32,11.32,11.3,11.32,548917.0,11.32,11.32,11.3,11.32,548917.0
2024-06-13 14:30:00,11.32,11.45,11.31,11.43,2057297.0,11.32,11.45,11.31,11.43,2057297.0
2024-06-13 15:00:00,11.44,11.45,11.39,11.39,1865989.0,11.44,11.45,11.39,11.39,1865989.0
2024-06-13 15:30:00,11.4,11.47,11.39,11.45,4645742.0,11.4,11.47,11.39,11.45,4645742.0
2024-06-14 09:30:00,11.32,11.36,11.23,11.26,3806378.0,11.32,11.36,11.23,11.26,3806378.0
2024-06-14 10:00:00,11.25,11.25,11.09,11.14,6493273.0,11.25,11.25,11.09,11.14,6493273.0
2024-06-14 10:30:00,11.15,11.18,11.1,11.17,3717211.0,11.15,11.18,11.1,11.17,3717211.0
2024-06-14 11:00:00,11.17,11.17,11.1,11.14,3179058.0,11.17,11.17,11.1,11.14,3179058.0
2024-06-14 11:30:00,11.15,11.18,11.13,11.16,2229032.0,11.15,11.18,11.13,11.16,2229032.0
2024-06-14 12:00:00,11.16,11.17,11.12,11.12,1492989.0,11.16,11.17,11.12,11.12,1492989.0
2024-06-14 12:30:00,11.13,11.14,11.1,11.13,2256754.0,11.13,11.14,11.1,11.13,2256754.0
2024-06-14 13:00:00,11.13,11.2,11.12,11.2,2082686.0,11.13,11.2,11.12,11.2,2082686.0
2024-06-14 13:30:00,11.2,11.21,11.16,11.18,1586533.0,11.2,11.21,11.16,11.18,1586533.0
2024-06-14 14:00:00,11.18,11.22,11.16,11.21,1410417.0,11.18,11.22,11.16,11.21,1410417.0
2024-06-14 14:30:00,11.21,11.22,11.17,11.19,1075492.0,11.21,11.22,11.17,11.19,1075492.0
2024-06-14 15:00:00,11.19,11.23,11.17,11.19,1399459.0,11.19,11.23,11.17,11.19,1399459.0
2024-06-14 15:30:00,11.18,11.29,11.18,11.28,4813079.0,11.18,11.29,11.18,11.28,4813079.0
2024-06-17 09:30:00,11.22,11.43,11.21,11.36,3776344.0,11.22,11.43,11.21,11.36,3776344.0
2024-06-17 10:00:00,11.36,11.37,11.28,11.29,1530765.0,11.36,11.37,11.28,11.29,1530765.0
2024-06-17 10:30:00,11.29,11.3,11.24,11.26,1808780.0,11.29,11.3,11.24,11.26,1808780.0
2024-06-17 11:00:00,11.26,11.3,11.24,11.27,1370731.0,11.26,11.3,11.24,11.27,1370731.0
2024-06-17 11:30:00,11.27,11.3,11.23,11.3,1280594.0,11.27,11.3,11.23,11.3,1280594.0
2024-06-17 12:00:00,11.29,11.32,11.29,11.3,1125069.0,11.29,11.32,11.29,11.3,1125069.0
2024-06-17 12:30:00,11.3,11.32,11.28,11.3,1171804.0,11.3,11.32,11.28,11.3,1171804.0
2024-06-17 13:00:00,11.3,11.36,11.3,11.36,1211557.0,11.3,11.36,11.3,11.36,1211557.0
2024-06-17 13:30:00,11.35,11.4,11.33,11.38,1568836.0,11.35,11.4,11.33,11.38,1568836.0
2024-06-17 14:00:00,11.38,11.42,11.38,11.4,2047780.0,11.38,11.42,11.38,11.4,2047780.0
2024-06-17 14:30:00,11.41,11.41,11.38,11.4,1198366.0,11.41,11.41,11.38,11.4,1198366.0
2024-06-17 15:00:00,11.4,11.41,11.37,11.41,1489838.0,11.4,11.41,11.37,11.41,1489838.0
2024-06-17 15:30:00,11.41,11.49,11.4,11.46,5898231.0,11.41,11.49,11.4,11.46,5898231.0
2024-06-18 09:30:00,11.39,11.5,11.39,11.42,1851730.0,11.39,11.5,11.39,11.42,1851730.0
2024-06-18 10:00:00,11.42,11.43,11.35,11.36,1725765.0,11.42,11.43,11.35,11.36,1725765.0
2024-06-18 10:30:00,11.36,11.4,11.36,11.37,1349259.0,11.36,11.4,11.36,11.37,1349259.0
2024-06-18 11:00:00,11.38,11.39,11.35,11.36,879892.0,11.38,11.39,11.35,11.36,879892.0
2024-06-18 11:30:00,11.36,11.39,11.34,11.38,1272029.0,11.36,11.39,11.34,11.38,1272029.0
2024-06-18 12:00:00,11.38,11.39,11.34,11.34,549699.0,11.38,11.39,11.34,11.34,549699.0
2024-06-18 12:30:00,11.35,11.35,11.33,11.34,611696.0,11.35,11.35,11.33,11.34,611696.0
2024-06-18 13:00:00,11.33,11.34,11.31,11.32,1040613.0,11.33,11.34,11.31,11.32,1040613.0
2024-06-18 13:30:00,11.32,11.37,11.32,11.35,619237.0,11.32,11.37,11.32,11.35,619237.0
2024-06-18 14:00:00,11.35,11.36,11.33,11.34,678535.0,11.35,11.36,11.33,11.34,678535.0
2024-06-18 14:30:00,11.35,11.37,11.34,11.37,522427.0,11.35,11.37,11.34,11.37,522427.0
2024-06-18 15:00:00,11.37,11.37,11.33,11.33,970128.0,11.37,11.37,11.33,11.33,970128.0
2024-06-18 15:30:00,11.33,11.34,11.27,11.28,3391029.0,11.33,11.34,11.27,11.28,3391029.0
2024-06-20 09:30:00,11.3,11.31,11.23,11.23,2512470.0,11.3,11.31,11.23,11.23,2512470.0
2024-06-20 10:00:00,11.24,11.25,11.21,11.24,1482530.0,11.24,11.25,11.21,11.24,1482530.0
2024-06-20 10:30:00,11.24,11.24,11.2,11.21,1061186.0,11.24,11.24,11.2,11.21,1061186.0
2024-06-20 11:00:00,11.21,11.25,11.2,11.21,1129109.0,11.21,11.25,11.2,11.21,1129109.0
2024-06-20 11:30:00,11.2,11.24,11.2,11.22,1354588.0,11.2,11.24,11.2,11.22,1354588.0
2024-06-20 12:00:00,11.23,11.27,11.22,11.24,1080402.0,11.23,11.27,11.22,11.24,1080402.0
2024-06-20 12:30:00,11.23,11.26,11.21,11.22,994644.0,11.23,11.26,11.21,11.22,994644.0
2024-06-20 13:00:00,11.22,11.23,11.19,11.2,1067526.0,11.22,11.23,11.19,11.2,1067526.0
2024-06-20 13:30:00,11.21,11.29,11.2,11.27,1161936.0,11.21,11.29,11.2,11.27,1161936.0
2024-06-20 14:00:00,11.27,11.28,11.22,11.24,1084429.0,11.27,11.28,11.22,11.24,1084429.0
2024-06-20 14:30:00,11.25,11.25,11.22,11.22,788439.0,11.25,11.25,11.22,11.22,788439.0
2024-06-20 15:00:00,11.22,11.23,11.2,11.22,919280.0,11.22,11.23,11.2,11.22,919280.0
2024-06-20 15:30:00,11.21,11.27,11.2,11.25,2685836.0,11.21,11.27,11.2,11.25,2685836.0
2024-06-21 09:30:00,11.21,11.24,11.11,11.19,3646613.0,11.21,11.24,11.11,11.19,3646613.0
2024-06-21 10:00:00,11.2,11.26,11.18,11.26,1728374.0,11.2,11.26,11.18,11.26,1728374.0
2024-06-21 10:30:00,11.25,11.28,11.21,11.28,1331098.0,11.25,11.28,11.21,11.28,1331098.0
2024-06-21 11:00:00,11.27,11.34,11.19,11.21,2407267.0,11.27,11.34,11.19,11.21,2407267.0
2024-06-21 11:30:00,11.21,11.25,11.21,11.24,975226.0,11.21,11.25,11.21,11.24,975226.0
2024-06-21 12:00:00,11.24,11.24,11.21,11.21,560141.0,11.24,11.24,11.21,11.21,560141.0
2024-06-21 12:30:00,11.21,11.25,11.21,11.25,572506.0,11.21,11.25,11.21,11.25,572506.0
2024-06-21 13:00:00,11.25,11.27,11.23,11.23,697586.0,11.25,11.27,11.23,11.23,697586.0
2024-06-21 13:30:00,11.24,11.24,11.21,11.22,470606.0,11.24,11.24,11.21,11.22,470606.0
2024-06-21 14:00:00,11.22,11.23,11.22,11.22,325405.0,11.22,11.23,11.22,11.22,325405.0
2024-06-21 14:30:00,11.22,11.24,11.2,11.2,884363.0,11.22,11.24,11.2,11.2,884363.0
2024-06-21 15:00:00,11.2,11.22,11.18,11.21,872690.0,11.2,11.22,11.18,11.21,872690.0
2024-06-21 15:30:00,11.21,11.23,11.16,11.19,4208239.0,11.21,11.23,11.16,11.19,4208239.0
2024-06-24 09:30:00,11.22,11.28,11.19,11.25,1902615.0,11.22,11.28,11.19,11.25,1902615.0
2024-06-24 10:00:00,11.25,11.29,11.22,11.24,2147985.0,11.25,11.29,11.22,11.24,2147985.0
2024-06-24 10:30:00,11.24,11.3,11.23,11.29,1764734.0,11.24,11.3,11.23,11.29,1764734.0
2024-06-24 11:00:00,11.29,11.34,11.22,11.26,2728674.0,11.29,11.34,11.22,11.26,2728674.0
2024-06-24 11:30:00,11.26,11.27,11.22,11.24,1433637.0,11.26,11.27,11.22,11.24,1433637.0
2024-06-24 12:00:00,11.23,11.26,11.23,11.25,831082.0,11.23,11.26,11.23,11.25,831082.0
2024-06-24 12:30:00,11.25,11.25,11.22,11.23,869489.0,11.25,11.25,11.22,11.23,869489.0
2024-06-24 13:00:00,11.22,11.24,11.22,11.22,791007.0,11.22,11.24,11.22,11.22,791007.0
2024-06-24 13:30:00,11.23,11.24,11.22,11.22,489359.0,11.23,11.24,11.22,11.22,489359.0
2024-06-24 14:00:00,11.22,11.24,11.22,11.23,629761.0,11.22,11.24,11.22,11.23,629761.0
2024-06-24 14:30:00,11.22,11.29,11.22,11.28,1336818.0,11.22,11.29,11.22,11.28,1336818.0
2024-06-24 15:00:00,11.29,11.29,11.24,11.25,1180269.0,11.29,11.29,11.24,11.25,1180269.0
2024-06-24 15:30:00,11.25,11.25,11.15,11.15,4914441.0,11.25,11.25,11.15,11.15,4914441.0
2024-06-25 09:30:00,11.18,11.24,11.14,11.17,2926439.0,11.18,11.24,11.14,11.17,2926439.0
2024-06-25 10:00:00,11.17,11.25,11.16,11.23,1677460.0,11.17,11.25,11.16,11.23,1677460.0
2024-06-25 10:30:00,11.23,11.34,11.22,11.34,1991903.0,11.23,11.34,11.22,11.34,1991903.0
2024-06-25 11:00:00,11.34,11.37,11.25,11.26,2238474.0,11.34,11.37,11.25,11.26,2238474.0
2024-06-25 11:30:00,11.26,11.3,11.25,11.29,885080.0,11.26,11.3,11.25,11.29,885080.0
2024-06-25 12:00:00,11.28,11.29,11.27,11.28,563304.0,11.28,11.29,11.27,11.28,563304.0
2024-06-25 12:30:00,11.28,11.28,11.25,11.26,803083.0,11.28,11.28,11.25,11.26,803083.0
2024-06-25 13:00:00,11.26,11.26,11.18,11.21,1124604.0,11.26,11.26,11.18,11.21,1124604.0
2024-06-25 13:30:00,11.21,11.21,11.19,11.2,998359.0,11.21,11.21,11.19,11.2,998359.0
2024-06-25 14:00:00,11.2,11.22,11.18,11.21,673330.0,11.2,11.22,11.18,11.21,673330.0
2024-06-25 14:30:00,11.21,11.22,11.2,11.21,716670.0,11.21,11.22,11.2,11.21,716670.0
2024-06-25 15:00:00,11.21,11.22,11.19,11.19,958639.0,11.21,11.22,11.19,11.19,958639.0
2024-06-25 15:30:00,11.19,11.2,11.12,11.14,4984011.0,11.19,11.2,11.12,11.14,4984011.0
2024-06-26 09:30:00,11.05,11.19,10.96,11.17,6014900.0,11.05,11.19,10.96,11.17,6014900.0
2024-06-26 10:00:00,11.17,11.28,11.14,11.19,5459862.0,11.17,11.28,11.14,11.19,5459862.0
2024-06-26 10:30:00,11.2,11.29,11.16,11.29,3371136.0,11.2,11.29,11.16,11.29,3371136.0
2024-06-26 11:00:00,11.29,11.32,11.24,11.3,1997085.0,11.29,11.32,11.24,11.3,1997085.0
2024-06-26 11:30:00,11.29,11.33,11.21,11.23,2795544.0,11.29,11.33,11.21,11.23,2795544.0
2024-06-26 12:00:00,11.24,11.26,11.2,11.23,1229577.0,11.24,11.26,11.2,11.23,1229577.0
2024-06-26 12:30:00,11.22,11.24,11.21,11.22,1110220.0,11.22,11.24,11.21,11.22,1110220.0
2024-06-26 13:00:00,11.23,11.24,11.19,11.21,1110605.0,11.23,11.24,11.19,11.21,1110605.0
2024-06-26 13:30:00,11.21,11.22,11.15,11.15,632548.0,11.21,11.22,11.15,11.15,632548.0
2024-06-26 14:00:00,11.16,11.17,11.13,11.17,971873.0,11.16,11.17,11.13,11.17,971873.0
2024-06-26 14:30:00,11.17,11.17,11.13,11.16,867808.0,11.17,11.17,11.13,11.16,867808.0
2024-06-26 15:00:00,11.16,11.16,11.13,11.13,825673.0,11.16,11.16,11.13,11.13,825673.0
2024-06-26 15:30:00,11.14,11.14,11.07,11.13,6017812.0,11.14,11.14,11.07,11.13,6017812.0
2024-06-27 09:30:00,11.1,11.12,11.02,11.07,3110583.0,11.1,11.12,11.02,11.07,3110583.0
2024-06-27 10:00:00,11.07,11.11,11.05,11.11,1889552.0,11.07,11.11,11.05,11.11,1889552.0
2024-06-27 10:30:00,11.11,11.11,11.08,11.1,1333879.0,11.11,11.11,11.08,11.1,1333879.0
2024-06-27 11:00:00,11.09,11.13,11.09,11.13,892639.0,11.09,11.13,11.09,11.13,892639.0
2024-06-27 11:30:00,11.12,11.16,11.11,11.13,1109563.0,11.12,11.16,11.11,11.13,1109563.0
2024-06-27 12:00:00,11.13,11.15,11.11,11.14,1041472.0,11.13,11.15,11.11,11.14,1041472.0
2024-06-27 12:30:00,11.14,11.15,11.13,11.13,383885.0,11.14,11.15,11.13,11.13,383885.0
2024-06-27 13:00:00,11.13,11.19,11.13,11.18,660807.0,11.13,11.19,11.13,11.18,660807.0
2024-06-27 13:30:00,11.18,11.24,11.18,11.24,1120059.0,11.18,11.24,11.18,11.24,1120059.0
2024-06-27 14:00:00,11.24,11.24,11.18,11.18,935083.0,11.24,11.24,11.18,11.18,935083.0
2024-06-27 14:30:00,11.18,11.21,11.17,11.21,1032343.0,11.18,11.21,11.17,11.21,1032343.0
2024-06-27 15:00:00,11.2,11.24,11.2,11.23,1253730.0,11.2,11.24,11.2,11.23,1253730.0
2024-06-27 15:30:00,11.23,11.32,11.21,11.28,4760378.0,11.23,11.32,11.21,11.28,4760378.0
2024-06-28 09:30:00,11.23,11.31,11.2,11.27,1650041.0,11.23,11.31,11.2,11.27,1650041.0
2024-06-28 10:00:00,11.27,11.33,11.26,11.3,1329567.0,11.27,11.33,11.26,11.3,1329567.0
2024-06-28 10:30:00,11.3,11.36,11.29,11.35,1133307.0,11.3,11.36,11.29,11.35,1133307.0
2024-06-28 11:00:00,11.35,11.35,11.3,11.31,1235455.0,11.35,11.35,11.3,11.31,1235455.0
2024-06-28 11:30:00,11.31,11.33,11.28,11.29,1840649.0,11.31,11.33,11.28,11.29,1840649.0
2024-06-28 12:00:00,11.29,11.31,11.27,11.29,1058626.0,11.29,11.31,11.27,11.29,1058626.0
2024-06-28 12:30:00,11.29,11.3,11.25,11.25,798494.0,11.29,11.3,11.25,11.25,798494.0
2024-06-28 13:00:00,11.25,11.29,11.24,11.26,733091.0,11.25,11.29,11.24,11.26,733091.0
2024-06-28 13:30:00,11.26,11.26,11.22,11.24,770205.0,11.26,11.26,11.22,11.24,770205.0
2024-06-28 14:00:00,11.24,11.25,11.22,11.24,1126817.0,11.24,11.25,11.22,11.24,1126817.0
2024-06-28 14:30:00,11.24,11.25,11.2,11.25,989117.0,11.24,11.25,11.2,11.25,989117.0
2024-06-28 15:00:00,11.24,11.25,11.22,11.24,738166.0,11.24,11.25,11.22,11.24,738166.0
2024-06-28 15:30:00,11.24,11.35,11.22,11.33,4591866.0,11.24,11.35,11.22,11.33,4591866.0
2024-07-01 09:30:00,11.33,11.41,11.24,11.25,2074710.0,11.33,11.41,11.24,11.25,2074710.0
2024-07-01 10:00:00,11.25,11.29,11.18,11.21,1974926.0,11.25,11.29,11.18,11.21,1974926.0
2024-07-01 10:30:00,11.21,11.22,11.17,11.2,1691204.0,11.21,11.22,11.17,11.2,1691204.0
2024-07-01 11:00:00,11.2,11.2,11.11,11.16,2238626.0,11.2,11.2,11.11,11.16,2238626.0
2024-07-01 11:30:00,11.16,11.18,11.13,11.16,1519220.0,11.16,11.18,11.13,11.16,1519220.0
2024-07-01 12:00:00,11.15,11.16,11.12,11.13,1340377.0,11.15,11.16,11.12,11.13,1340377.0
2024-07-01 12:30:00,11.14,11.14,11.12,11.13,1012261.0,11.14,11.14,11.12,11.13,1012261.0
2024-07-01 13:00:00,11.13,11.13,11.08,11.12,1627394.0,11.13,11.13,11.08,11.12,1627394.0
2024-07-01 13:30:00,11.12,11.12,11.07,11.08,1696269.0,11.12,11.12,11.07,11.08,1696269.0
2024-07-01 14:00:00,11.07,11.11,11.07,11.08,1416950.0,11.07,11.11,11.07,11.08,1416950.0
2024-07-01 14:30:00,11.08,11.09,11.03,11.04,1962530.0,11.08,11.09,11.03,11.04,1962530.0
2024-07-01 15:00:00,11.04,11.04,11.0,11.0,2009873.0,11.04,11.04,11.0,11.0,2009873.0
2024-07-01 15:30:00,11.01,11.06,11.0,11.05,4187971.0,11.01,11.06,11.0,11.05,4187971.0
2024-07-02 09:30:00,11.06,11.11,11.03,11.06,2220816.0,11.06,11.11,11.03,11.06,2220816.0
2024-07-02 10:00:00,11.07,11.07,10.99,10.99,2182533.0,11.07,11.07,10.99,10.99,2182533.0
2024-07-02 10:30:00,11.0,11.0,10.95,10.97,2812328.0,11.0,11.0,10.95,10.97,2812328.0
2024-07-02 11:00:00,10.97,11.01,10.97,11.0,1009816.0,10.97,11.01,10.97,11.0,1009816.0
2024-07-02 11:30:00,11.0,11.01,10.99,11.0,873251.0,11.0,11.01,10.99,11.0,873251.0
2024-07-02 12:00:00,10.99,11.0,10.96,10.99,1309680.0,10.99,11.0,10.96,10.99,1309680.0
2024-07-02 12:30:00,10.98,10.99,10.97,10.99,789569.0,10.98,10.99,10.97,10.99,789569.0
2024-07-02 13:00:00,10.99,11.0,10.97,10.98,681322.0,10.99,11.0,10.97,10.98,681322.0
2024-07-02 13:30:00,10.98,10.99,10.96,10.96,783789.0,10.98,10.99,10.96,10.96,783789.0
2024-07-02 14:00:00,10.96,11.0,10.96,11.0,697292.0,10.96,11.0,10.96,11.0,697292.0
2024-07-02 14:30:00,11.0,11.02,10.98,11.02,656781.0,11.0,11.02,10.98,11.02,656781.0
2024-07-02 15:00:00,11.02,11.04,11.01,11.04,901921.0,11.02,11.04,11.01,11.04,901921.0
2024-07-02 15:30:00,11.03,11.06,11.02,11.06,2991314.0,11.03,11.06,11.02,11.06,2991314.0
2024-07-03 09:30:00,11.16,11.18,11.07,11.11,1811553.0,11.16,11.18,11.07,11.11,1811553.0
2024-07-03 10:00:00,11.11,11.21,11.1,11.2,2655058.0,11.11,11.21,11.1,11.2,2655058.0
2024-07-03 10:30:00,11.2,11.22,11.17,11.18,1657031.0,11.2,11.22,11.17,11.18,1657031.0
2024-07-03 11:00:00,11.18,11.19,11.12,11.13,1379040.0,11.18,11.19,11.12,11.13,1379040.0
2024-07-03 11:30:00,11.13,11.18,11.12,11.17,1770856.0,11.13,11.18,11.12,11.17,1770856.0
2024-07-03 12:00:00,11.17,11.17,11.15,11.16,776092.0,11.17,11.17,11.15,11.16,776092.0
2024-07-03 12:30:00,11.16,11.16,11.08,11.12,3393183.0,11.16,11.16,11.08,11.12,3393183.0
2024-07-05 09:30:00,11.13,11.19,11.1,11.1,1945776.0,11.13,11.19,11.1,11.1,1945776.0
2024-07-05 10:00:00,11.11,11.13,11.04,11.04,2024828.0,11.11,11.13,11.04,11.04,2024828.0
2024-07-05 10:30:00,11.04,11.07,11.04,11.06,1098009.0,11.04,11.07,11.04,11.06,1098009.0
2024-07-05 11:00:00,11.06,11.08,11.04,11.05,1068570.0,11.06,11.08,11.04,11.05,1068570.0
2024-07-05 11:30:00,11.05,11.05,11.01,11.05,2040797.0,11.05,11.05,11.01,11.05,2040797.0
2024-07-05 12:00:00,11.04,11.05,10.98,11.01,1799146.0,11.04,11.05,10.98,11.01,1799146.0
2024-07-05 12:30:00,11.01,11.01,10.98,10.99,855188.0,11.01,11.01,10.98,10.99,855188.0
2024-07-05 13:00:00,10.98,11.03,10.98,11.03,1083604.0,10.98,11.03,10.98,11.03,1083604.0
2024-07-05 13:30:00,11.03,11.04,11.01,11.04,991324.0,11.03,11.04,11.01,11.04,991324.0
2024-07-05 14:00:00,11.04,11.04,11.0,11.01,775931.0,11.04,11.04,11.0,11.01,775931.0
2024-07-05 14:30:00,11.0,11.02,11.0,11.01,761153.0,11.0,11.02,11.0,11.01,761153.0
2024-07-05 15:00:00,11.01,11.04,11.0,11.02,1044641.0,11.01,11.04,11.0,11.02,1044641.0
2024-07-05 15:30:00,11.02,11.06,11.01,11.04,3577506.0,11.02,11.06,11.01,11.04,3577506.0
2024-07-08 09:30:00,11.1,11.13,10.96,11.0,3789602.0,11.1,11.13,10.96,11.0,3789602.0
2024-07-08 10:00:00,11.0,11.0,10.92,10.94,3027462.0,11.0,11.0,10.92,10.94,3027462.0
2024-07-08 10:30:00,10.94,10.98,10.93,10.96,1837780.0,10.94,10.98,10.93,10.96,1837780.0
2024-07-08 11:00:00,10.96,11.02,10.95,11.0,1359099.0,10.96,11.02,10.95,11.0,1359099.0
2024-07-08 11:30:00,11.0,11.0,10.95,10.96,1127746.0,11.0,11.0,10.95,10.96,1127746.0
2024-07-08 12:00:00,10.97,10.98,10.95,10.96,861389.0,10.97,10.98,10.95,10.96,861389.0
2024-07-08 12:30:00,10.97,11.03,10.96,11.03,1137807.0,10.97,11.03,10.96,11.03,1137807.0
2024-07-08 13:00:00,11.03,11.03,11.0,11.01,1063306.0,11.03,11.03,11.0,11.01,1063306.0
2024-07-08 13:30:00,11.01,11.03,11.0,11.02,702568.0,11.01,11.03,11.0,11.02,702568.0
2024-07-08 14:00:00,11.02,11.02,10.95,10.96,1136883.0,11.02,11.02,10.95,10.96,1136883.0
2024-07-08 14:30:00,10.96,10.99,10.95,10.98,1720787.0,10.96,10.99,10.95,10.98,1720787.0
2024-07-08 15:00:00,10.99,10.99,10.95,10.96,1107742.0,10.99,10.99,10.95,10.96,1107742.0
2024-07-08 15:30:00,10.95,10.96,10.91,10.95,5021626.0,10.95,10.96,10.91,10.95,5021626.0
2024-07-09 09:30:00,10.96,10.98,10.87,10.94,3114603.0,10.96,10.98,10.87,10.94,3114603.0
2024-07-09 10:00:00,10.94,11.0,10.92,11.0,1575368.0,10.94,11.0,10.92,11.0,1575368.0
2024-07-09 10:30:00,11.0,11.03,10.98,11.01,2311399.0,11.0,11.03,10.98,11.01,2311399.0
2024-07-09 11:00:00,11.01,11.02,10.97,10.99,1052612.0,11.01,11.02,10.97,10.99,1052612.0
2024-07-09 11:30:00,10.99,11.01,10.98,10.99,832448.0,10.99,11.01,10.98,10.99,832448.0
2024-07-09 12:00:00,11.0,11.01,10.98,10.99,744924.0,11.0,11.01,10.98,10.99,744924.0
2024-07-09 12:30:00,10.99,10.99,10.94,10.96,714242.0,10.99,10.99,10.94,10.96,714242.0
2024-07-09 13:00:00,10.96,11.09,10.96,11.04,3182569.0,10.96,11.09,10.96,11.04,3182569.0
2024-07-09 13:30:00,11.03,11.09,11.03,11.07,1074998.0,11.03,11.09,11.03,11.07,1074998.0
2024-07-09 14:00:00,11.07,11.07,11.02,11.03,1049995.0,11.07,11.07,11.02,11.03,1049995.0
2024-07-09 14:30:00,11.03,11.06,11.02,11.03,1014104.0,11.03,11.06,11.02,11.03,1014104.0
2024-07-09 15:00:00,11.03,11.05,11.02,11.04,998308.0,11.03,11.05,11.02,11.04,998308.0
2024-07-09 15:30:00,11.04,11.04,10.95,10.97,4169657.0,11.04,11.04,10.95,10.97,4169657.0
2024-07-10 09:30:00,11.04,11.08,10.99,11.03,1898443.0,11.04,11.08,10.99,11.03,1898443.0
2024-07-10 10:00:00,11.03,11.07,11.01,11.06,1504134.0,11.03,11.07,11.01,11.06,1504134.0
2024-07-10 10:30:00,11.05,11.09,11.02,11.03,1545985.0,11.05,11.09,11.02,11.03,1545985.0
2024-07-10 11:00:00,11.03,11.11,11.02,11.09,1650467.0,11.03,11.11,11.02,11.09,1650467.0
2024-07-10 11:30:00,11.09,11.1,11.04,11.05,1399415.0,11.09,11.1,11.04,11.05,1399415.0
2024-07-10 12:00:00,11.04,11.14,11.04,11.13,2469090.0,11.04,11.14,11.04,11.13,2469090.0
2024-07-10 12:30:00,11.13,11.15,11.12,11.13,1149327.0,11.13,11.15,11.12,11.13,1149327.0
2024-07-10 13:00:00,11.13,11.15,11.12,11.15,1083523.0,11.13,11.15,11.12,11.15,1083523.0
2024-07-10 13:30:00,11.15,11.15,11.09,11.11,1476729.0,11.15,11.15,11.09,11.11,1476729.0
2024-07-10 14:00:00,11.11,11.13,11.08,11.08,1136233.0,11.11,11.13,11.08,11.08,1136233.0
2024-07-10 14:30:00,11.09,11.1,11.07,11.09,1087491.0,11.09,11.1,11.07,11.09,1087491.0
2024-07-10 15:00:00,11.09,11.19,11.08,11.18,1968333.0,11.09,11.19,11.08,11.18,1968333.0
2024-07-10 15:30:00,11.19,11.22,11.14,11.14,5419374.0,11.19,11.22,11.14,11.14,5419374.0
2024-07-11 09:30:00,10.68,10.68,10.34,10.52,16826604.0,10.68,10.68,10.34,10.52,16826604.0
2024-07-11 10:00:00,10.52,10.58,10.41,10.58,8980304.0,10.52,10.58,10.41,10.58,8980304.0
2024-07-11 10:30:00,10.58,10.61,10.53,10.6,4341386.0,10.58,10.61,10.53,10.6,4341386.0
2024-07-11 11:00:00,10.6,10.63,10.48,10.6,5120427.0,10.6,10.63,10.48,10.6,5120427.0
2024-07-11 11:30:00,10.6,10.64,10.46,10.58,5565865.0,10.6,10.64,10.46,10.58,5565865.0
2024-07-11 12:00:00,10.58,10.61,10.5,10.58,4576549.0,10.58,10.61,10.5,10.58,4576549.0
2024-07-11 12:30:00,10.59,10.65,10.58,10.63,2110541.0,10.59,10.65,10.58,10.63,2110541.0
2024-07-11 13:00:00,10.63,10.69,10.6,10.62,3558160.0,10.63,10.69,10.6,10.62,3558160.0
2024-07-11 13:30:00,10.62,10.68,10.56,10.58,3008037.0,10.62,10.68,10.56,10.58,3008037.0
2024-07-11 14:00:00,10.58,10.7,10.56,10.69,2299408.0,10.58,10.7,10.56,10.69,2299408.0
2024-07-11 14:30:00,10.69,10.73,10.65,10.68,3718913.0,10.69,10.73,10.65,10.68,3718913.0
2024-07-11 15:00:00,10.68,10.7,10.63,10.67,3045352.0,10.68,10.7,10.63,10.67,3045352.0
2024-07-11 15:30:00,10.67,10.76,10.65,10.73,6339711.0,10.67,10.76,10.65,10.73,6339711.0
2024-07-12 09:30:00,10.71,10.8,10.63,10.65,3854806.0,10.71,10.8,10.63,10.65,3854806.0
2024-07-12 10:00:00,10.65,10.68,10.61,10.67,3073006.0,10.65,10.68,10.61,10.67,3073006.0
2024-07-12 10:30:00,10.66,10.68,10.64,10.66,1738931.0,10.66,10.68,10.64,10.66,1738931.0
2024-07-12 11:00:00,10.66,10.68,10.58,10.6,2924124.0,10.66,10.68,10.58,10.6,2924124.0
2024-07-12 11:30:00,10.6,10.63,10.59,10.63,1879982.0,10.6,10.63,10.59,10.63,1879982.0
2024-07-12 12:00:00,10.62,10.65,10.59,10.6,1833080.0,10.62,10.65,10.59,10.6,1833080.0
2024-07-12 12:30:00,10.6,10.63,10.57,10.62,1692848.0,10.6,10.63,10.57,10.62,1692848.0
2024-07-12 13:00:00,10.63,10.65,10.61,10.64,1100834.0,10.63,10.65,10.61,10.64,1100834.0
2024-07-12 13:30:00,10.64,10.67,10.63,10.65,1198069.0,10.64,10.67,10.63,10.65,1198069.0
2024-07-12 14:00:00,10.66,10.68,10.65,10.68,976460.0,10.66,10.68,10.65,10.68,976460.0
2024-07-12 14:30:00,10.68,10.68,10.66,10.68,1129222.0,10.68,10.68,10.66,10.68,1129222.0
2024-07-12 15:00:00,10.68,10.74,10.67,10.73,2177629.0,10.68,10.74,10.67,10.73,2177629.0
2024-07-12 15:30:00,10.72,10.73,10.65,10.67,4176906.0,10.72,10.73,10.65,10.67,4176906.0
2024-07-15 09:30:00,10.68,10.71,10.56,10.62,4025326.0,10.68,10.71,10.56,10.62,4025326.0
2024-07-15 10:00:00,10.63,10.74,10.62,10.7,2975348.0,10.63,10.74,10.62,10.7,2975348.0
2024-07-15 10:30:00,10.69,10.75,10.67,10.72,2409012.0,10.69,10.75,10.67,10.72,2409012.0
2024-07-15 11:00:00,10.72,10.77,10.7,10.71,2475585.0,10.72,10.77,10.7,10.71,2475585.0
2024-07-15 11:30:00,10.71,10.76,10.69,10.7,2244189.0,10.71,10.76,10.69,10.7,2244189.0
2024-07-15 12:00:00,10.71,10.72,10.69,10.71,1318369.0,10.71,10.72,10.69,10.71,1318369.0
2024-07-15 12:30:00,10.71,10.71,10.67,10.68,1249728.0,10.71,10.71,10.67,10.68,1249728.0
2024-07-15 13:00:00,10.68,10.72,10.65,10.71,1122250.0,10.68,10.72,10.65,10.71,1122250.0
2024-07-15 13:30:00,10.71,10.71,10.66,10.69,675628.0,10.71,10.71,10.66,10.69,675628.0
2024-07-15 14:00:00,10.68,10.7,10.65,10.69,1243669.0,10.68,10.7,10.65,10.69,1243669.0
2024-07-15 14:30:00,10.69,10.69,10.65,10.66,1063922.0,10.69,10.69,10.65,10.66,1063922.0
2024-07-15 15:00:00,10.66,10.69,10.65,10.67,1236550.0,10.66,10.69,10.65,10.67,1236550.0
2024-07-15 15:30:00,10.67,10.68,10.62,10.63,3277716.0,10.67,10.68,10.62,10.63,3277716.0
2024-07-16 09:30:00,10.65,11.04,10.65,10.99,5739438.0,10.65,11.04,10.65,10.99,5739438.0
2024-07-16 10:00:00,10.99,11.1,10.93,11.05,4362441.0,10.99,11.1,10.93,11.05,4362441.0
2024-07-16 10:30:00,11.05,11.14,11.05,11.12,4546620.0,11.05,11.14,11.05,11.12,4546620.0
2024-07-16 11:00:00,11.12,11.17,11.11,11.16,3765428.0,11.12,11.17,11.11,11.16,3765428.0
2024-07-16 11:30:00,11.16,11.17,11.03,11.08,4400041.0,11.16,11.17,11.03,11.08,4400041.0
2024-07-16 12:00:00,11.08,11.15,11.07,11.09,2475809.0,11.08,11.15,11.07,11.09,2475809.0
2024-07-16 12:30:00,11.09,11.09,11.05,11.07,1404310.0,11.09,11.09,11.05,11.07,1404310.0
2024-07-16 13:00:00,11.07,11.1,11.02,11.03,1702482.0,11.07,11.1,11.02,11.03,1702482.0
2024-07-16 13:30:00,11.04,11.15,11.03,11.12,2444029.0,11.04,11.15,11.03,11.12,2444029.0
2024-07-16 14:00:00,11.13,11.16,11.11,11.15,1761934.0,11.13,11.16,11.11,11.15,1761934.0
2024-07-16 14:30:00,11.14,11.18,11.14,11.17,2191573.0,11.14,11.18,11.14,11.17,2191573.0
2024-07-16 15:00:00,11.17,11.23,11.16,11.23,3316227.0,11.17,11.23,11.16,11.23,3316227.0
2024-07-16 15:30:00,11.22,11.24,11.18,11.18,5712378.0,11.22,11.24,11.18,11.18,5712378.0
2024-07-17 09:30:00,10.99,11.06,10.83,11.03,4739817.0,10.99,11.06,10.83,11.03,4739817.0
2024-07-17 10:00:00,11.03,11.1,11.0,11.06,2773906.0,11.03,11.1,11.0,11.06,2773906.0
2024-07-17 10:30:00,11.05,11.1,11.04,11.05,2216825.0,11.05,11.1,11.04,11.05,2216825.0
2024-07-17 11:00:00,11.05,11.09,11.01,11.01,2171129.0,11.05,11.09,11.01,11.01,2171129.0
2024-07-17 11:30:00,11.02,11.04,11.0,11.02,1888940.0,11.02,11.04,11.0,11.02,1888940.0
2024-07-17 12:00:00,11.02,11.02,10.95,10.96,1518114.0,11.02,11.02,10.95,10.96,1518114.0
2024-07-17 12:30:00,10.96,11.0,10.95,11.0,1202826.0,10.96,11.0,10.95,11.0,1202826.0
2024-07-17 13:00:00,11.0,11.04,10.99,11.03,1019631.0,11.0,11.04,10.99,11.03,1019631.0
2024-07-17 13:30:00,11.03,11.06,11.01,11.03,1101677.0,11.03,11.06,11.01,11.03,1101677.0
2024-07-17 14:00:00,11.03,11.06,11.01,11.06,731888.0,11.03,11.06,11.01,11.06,731888.0
2024-07-17 14:30:00,11.05,11.09,11.05,11.09,1041517.0,11.05,11.09,11.05,11.09,1041517.0
2024-07-17 15:00:00,11.09,11.11,11.04,11.11,1146065.0,11.09,11.11,11.04,11.11,1146065.0
2024-07-17 15:30:00,11.1,11.11,10.99,11.01,5033082.0,11.1,11.11,10.99,11.01,5033082.0
2024-07-18 09:30:00,10.96,11.09,10.88,10.93,5343253.0,10.96,11.09,10.88,10.93,5343253.0
2024-07-18 10:00:00,10.93,11.0,10.89,10.9,3377804.0,10.93,11.0,10.89,10.9,3377804.0
2024-07-18 10:30:00,10.91,10.92,10.79,10.87,4189732.0,10.91,10.92,10.79,10.87,4189732.0
2024-07-18 11:00:00,10.88,10.92,10.75,10.78,3394600.0,10.88,10.92,10.75,10.78,3394600.0
2024-07-18 11:30:00,10.78,10.79,10.7,10.73,4142854.0,10.78,10.79,10.7,10.73,4142854.0
2024-07-18 12:00:00,10.73,10.75,10.71,10.75,1342975.0,10.73,10.75,10.71,10.75,1342975.0
2024-07-18 12:30:00,10.75,10.8,10.74,10.79,1294010.0,10.75,10.8,10.74,10.79,1294010.0
2024-07-18 13:00:00,10.79,10.83,10.76,10.79,1313387.0,10.79,10.83,10.76,10.79,1313387.0
2024-07-18 13:30:00,10.79,10.82,10.76,10.77,978867.0,10.79,10.82,10.76,10.77,978867.0
2024-07-18 14:00:00,10.77,10.77,10.7,10.71,1698340.0,10.77,10.77,10.7,10.71,1698340.0
2024-07-18 14:30:00,10.7,10.73,10.67,10.68,2588404.0,10.7,10.73,10.67,10.68,2588404.0
2024-07-18 15:00:00,10.68,10.69,10.64,10.64,2649132.0,10.68,10.69,10.64,10.64,2649132.0
2024-07-18 15:30:00,10.64,10.65,10.61,10.63,6413680.0,10.64,10.65,10.61,10.63,6413680.0
2024-07-19 09:30:00,10.63,10.64,10.43,10.6,4907403.0,10.63,10.64,10.43,10.6,4907403.0
2024-07-19 10:00:00,10.6,10.61,10.54,10.55,1349856.0,10.6,10.61,10.54,10.55,1349856.0
2024-07-19 10:30:00,10.55,10.57,10.52,10.55,1299650.0,10.55,10.57,10.52,10.55,1299650.0
2024-07-19 11:00:00,10.55,10.59,10.55,10.59,1006994.0,10.55,10.59,10.55,10.59,1006994.0
2024-07-19 11:30:00,10.59,10.59,10.53,10.58,1206943.0,10.59,10.59,10.53,10.58,1206943.0
2024-07-19 12:00:00,10.58,10.62,10.55,10.56,921311.0,10.58,10.62,10.55,10.56,921311.0
2024-07-19 12:30:00,10.57,10.58,10.54,10.55,794126.0,10.57,10.58,10.54,10.55,794126.0
2024-07-19 13:00:00,10.55,10.56,10.53,10.54,652198.0,10.55,10.56,10.53,10.54,652198.0
2024-07-19 13:30:00,10.53,10.56,10.53,10.54,1061641.0,10.53,10.56,10.53,10.54,1061641.0
2024-07-19 14:00:00,10.54,10.59,10.53,10.59,812656.0,10.54,10.59,10.53,10.59,812656.0
2024-07-19 14:30:00,10.59,10.62,10.57,10.6,1261838.0,10.59,10.62,10.57,10.6,1261838.0
2024-07-19 15:00:00,10.6,10.64,10.59,10.63,1031791.0,10.6,10.64,10.59,10.63,1031791.0
2024-07-19 15:30:00,10.63,10.65,10.58,10.58,4969707.0,10.63,10.65,10.58,10.58,4969707.0
2024-07-22 09:30:00,10.48,10.58,10.35,10.37,6299107.0,10.48,10.58,10.35,10.37,6299107.0
2024-07-22 10:00:00,10.36,10.49,10.35,10.46,3595317.0,10.36,10.49,10.35,10.46,3595317.0
2024-07-22 10:30:00,10.46,10.63,10.43,10.63,3388558.0,10.46,10.63,10.43,10.63,3388558.0
2024-07-22 11:00:00,10.62,10.65,10.57,10.63,2470417.0,10.62,10.65,10.57,10.63,2470417.0
2024-07-22 11:30:00,10.63,10.68,10.61,10.64,2130612.0,10.63,10.68,10.61,10.64,2130612.0
2024-07-22 12:00:00,10.63,10.7,10.62,10.65,1537529.0,10.63,10.7,10.62,10.65,1537529.0
2024-07-22 12:30:00,10.66,10.71,10.62,10.7,1333401.0,10.66,10.71,10.62,10.7,1333401.0
2024-07-22 13:00:00,10.7,10.72,10.65,10.69,1293805.0,10.7,10.72,10.65,10.69,1293805.0
2024-07-22 13:30:00,10.7,10.74,10.64,10.74,1853242.0,10.7,10.74,10.64,10.74,1853242.0
2024-07-22 14:00:00,10.74,10.74,10.67,10.68,1148160.0,10.74,10.74,10.67,10.68,1148160.0
2024-07-22 14:30:00,10.68,10.7,10.65,10.69,1226701.0,10.68,10.7,10.65,10.69,1226701.0
2024-07-22 15:00:00,10.69,10.71,10.67,10.7,1525278.0,10.69,10.71,10.67,10.7,1525278.0
2024-07-22 15:30:00,10.7,10.74,10.68,10.69,4959622.0,10.7,10.74,10.68,10.69,4959622.0
2024-07-23 09:30:00,10.62,10.74,10.51,10.54,4264917.0,10.62,10.74,10.51,10.54,4264917.0
2024-07-23 10:00:00,10.54,10.65,10.52,10.6,2900271.0,10.54,10.65,10.52,10.6,2900271.0
2024-07-23 10:30:00,10.61,10.62,10.51,10.54,2190592.0,10.61,10.62,10.51,10.54,2190592.0
2024-07-23 11:00:00,10.53,10.56,10.52,10.54,1434361.0,10.53,10.56,10.52,10.54,1434361.0
2024-07-23 11:30:00,10.55,10.6,10.54,10.59,1427622.0,10.55,10.6,10.54,10.59,1427622.0
2024-07-23 12:00:00,10.59,10.61,10.55,10.55,955423.0,10.59,10.61,10.55,10.55,955423.0
2024-07-23 12:30:00,10.55,10.58,10.55,10.58,709925.0,10.55,10.58,10.55,10.58,709925.0
2024-07-23 13:00:00,10.58,10.58,10.51,10.55,1557315.0,10.58,10.58,10.51,10.55,1557315.0
2024-07-23 13:30:00,10.55,10.59,10.52,10.56,1274048.0,10.55,10.59,10.52,10.56,1274048.0
2024-07-23 14:00:00,10.56,10.58,10.55,10.58,805051.0,10.56,10.58,10.55,10.58,805051.0
2024-07-23 14:30:00,10.58,10.59,10.56,10.57,675845.0,10.58,10.59,10.56,10.57,675845.0
2024-07-23 15:00:00,10.56,10.57,10.53,10.55,1307549.0,10.56,10.57,10.53,10.55,1307549.0
2024-07-23 15:30:00,10.54,10.55,10.47,10.47,4840578.0,10.54,10.55,10.47,10.47,4840578.0
2024-07-24 09:30:00,10.45,10.54,10.36,10.36,4438302.0,10.45,10.54,10.36,10.36,4438302.0
2024-07-24 10:00:00,10.37,10.38,10.29,10.31,2621473.0,10.37,10.38,10.29,10.31,2621473.0
2024-07-24 10:30:00,10.3,10.34,10.26,10.29,3260192.0,10.3,10.34,10.26,10.29,3260192.0
2024-07-24 11:00:00,10.29,10.32,10.26,10.32,2121645.0,10.29,10.32,10.26,10.32,2121645.0
2024-07-24 11:30:00,10.32,10.34,10.29,10.3,2147317.0,10.32,10.34,10.29,10.3,2147317.0
2024-07-24 12:00:00,10.29,10.38,10.28,10.33,1826554.0,10.29,10.38,10.28,10.33,1826554.0
2024-07-24 12:30:00,10.33,10.34,10.28,10.29,1734150.0,10.33,10.34,10.28,10.29,1734150.0
2024-07-24 13:00:00,10.3,10.34,10.27,10.28,2226916.0,10.3,10.34,10.27,10.28,2226916.0
2024-07-24 13:30:00,10.27,10.31,10.26,10.28,1938116.0,10.27,10.31,10.26,10.28,1938116.0
2024-07-24 14:00:00,10.29,10.31,10.19,10.21,2974570.0,10.29,10.31,10.19,10.21,2974570.0
2024-07-24 14:30:00,10.21,10.25,10.18,10.2,2547375.0,10.21,10.25,10.18,10.2,2547375.0
2024-07-24 15:00:00,10.2,10.2,10.13,10.15,2676494.0,10.2,10.2,10.13,10.15,2676494.0
2024-07-24 15:30:00,10.15,10.2,10.12,10.18,9474582.0,10.15,10.2,10.12,10.18,9474582.0
2024-07-25 09:30:00,9.92,10.79,9.75,10.37,19389274.0,9.92,10.79,9.75,10.37,19389274.0
2024-07-25 10:00:00,10.38,10.68,10.27,10.65,7397959.0,10.38,10.68,10.27,10.65,7397959.0
2024-07-25 10:30:00,10.64,10.85,10.63,10.83,7470289.0,10.64,10.85,10.63,10.83,7470289.0
2024-07-25 11:00:00,10.83,10.85,10.47,10.54,9033008.0,10.83,10.85,10.47,10.54,9033008.0
2024-07-25 11:30:00,10.54,10.7,10.49,10.68,3588392.0,10.54,10.7,10.49,10.68,3588392.0
2024-07-25 12:00:00,10.68,10.9,10.67,10.79,5499568.0,10.68,10.9,10.67,10.79,5499568.0
2024-07-25 12:30:00,10.8,10.85,10.69,10.74,3946327.0,10.8,10.85,10.69,10.74,3946327.0
2024-07-25 13:00:00,10.74,10.76,10.62,10.63,3447707.0,10.74,10.76,10.62,10.63,3447707.0
2024-07-25 13:30:00,10.64,10.65,10.57,10.59,2414484.0,10.64,10.65,10.57,10.59,2414484.0
2024-07-25 14:00:00,10.58,10.71,10.56,10.67,2651271.0,10.58,10.71,10.56,10.67,2651271.0
2024-07-25 14:30:00,10.67,10.69,10.56,10.6,2690343.0,10.67,10.69,10.56,10.6,2690343.0
2024-07-25 15:00:00,10.61,10.76,10.6,10.75,2942158.0,10.61,10.76,10.6,10.75,2942158.0
2024-07-25 15:30:00,10.75,10.87,10.56,10.6,10606900.0,10.75,10.87,10.56,10.6,10606900.0
2024-07-26 09:30:00,10.7,10.76,10.34,10.38,5090557.0,10.7,10.76,10.34,10.38,5090557.0
2024-07-26 10:00:00,10.38,10.43,10.29,10.38,3656599.0,10.38,10.43,10.29,10.38,3656599.0
2024-07-26 10:30:00,10.39,10.39,10.21,10.3,3711991.0,10.39,10.39,10.21,10.3,3711991.0
2024-07-26 11:00:00,10.3,10.35,10.24,10.33,2364338.0,10.3,10.35,10.24,10.33,2364338.0
2024-07-26 11:30:00,10.35,10.46,10.32,10.45,3614123.0,10.35,10.46,10.32,10.45,3614123.0
2024-07-26 12:00:00,10.46,10.5,10.41,10.43,2361384.0,10.46,10.5,10.41,10.43,2361384.0
2024-07-26 12:30:00,10.43,10.47,10.39,10.46,1405868.0,10.43,10.47,10.39,10.46,1405868.0
2024-07-26 13:00:00,10.46,10.58,10.43,10.57,2963416.0,10.46,10.58,10.43,10.57,2963416.0
2024-07-26 13:30:00,10.56,10.58,10.42,10.51,2266993.0,10.56,10.58,10.42,10.51,2266993.0
2024-07-26 14:00:00,10.51,10.53,10.44,10.46,925292.0,10.51,10.53,10.44,10.46,925292.0
2024-07-26 14:30:00,10.46,10.51,10.46,10.51,1156233.0,10.46,10.51,10.46,10.51,1156233.0
2024-07-26 15:00:00,10.51,10.59,10.48,10.59,2628520.0,10.51,10.59,10.48,10.59,2628520.0
2024-07-26 15:30:00,10.59,10.64,10.53,10.62,8472989.0,10.59,10.64,10.53,10.62,8472989.0
2024-07-29 09:30:00,10.56,10.68,10.46,10.66,4041033.0,10.56,10.68,10.46,10.66,4041033.0
2024-07-29 10:00:00,10.66,10.72,10.61,10.63,2201250.0,10.66,10.72,10.61,10.63,2201250.0
2024-07-29 10:30:00,10.63,10.66,10.58,10.62,1730619.0,10.63,10.66,10.58,10.62,1730619.0
2024-07-29 11:00:00,10.62,10.64,10.52,10.54,2563550.0,10.62,10.64,10.52,10.54,2563550.0
2024-07-29 11:30:00,10.54,10.55,10.44,10.52,2144731.0,10.54,10.55,10.44,10.52,2144731.0
2024-07-29 12:00:00,10.52,10.56,10.51,10.52,998100.0,10.52,10.56,10.51,10.52,998100.0
2024-07-29 12:30:00,10.51,10.55,10.48,10.5,897129.0,10.51,10.55,10.48,10.5,897129.0
2024-07-29 13:00:00,10.5,10.57,10.48,10.52,1047903.0,10.5,10.57,10.48,10.52,1047903.0
2024-07-29 13:30:00,10.51,10.55,10.47,10.5,906543.0,10.51,10.55,10.47,10.5,906543.0
2024-07-29 14:00:00,10.49,10.57,10.48,10.55,986952.0,10.49,10.57,10.48,10.55,986952.0
2024-07-29 14:30:00,10.55,10.58,10.54,10.54,1001741.0,10.55,10.58,10.54,10.54,1001741.0
2024-07-29 15:00:00,10.54,10.57,10.48,10.49,963468.0,10.54,10.57,10.48,10.49,963468.0
2024-07-29 15:30:00,10.49,10.49,10.37,10.43,6099033.0,10.49,10.49,10.37,10.43,6099033.0
2024-07-30 09:30:00,10.47,10.93,10.46,10.76,8793293.0,10.47,10.93,10.46,10.76,8793293.0
2024-07-30 10:00:00,10.76,10.85,10.65,10.83,4365303.0,10.76,10.85,10.65,10.83,4365303.0
2024-07-30 10:30:00,10.83,10.9,10.78,10.82,5568526.0,10.83,10.9,10.78,10.82,5568526.0
2024-07-30 11:00:00,10.81,10.9,10.78,10.85,4472449.0,10.81,10.9,10.78,10.85,4472449.0
2024-07-30 11:30:00,10.85,10.91,10.78,10.8,4780066.0,10.85,10.91,10.78,10.8,4780066.0
2024-07-30 12:00:00,10.8,10.88,10.74,10.84,2576982.0,10.8,10.88,10.74,10.84,2576982.0
2024-07-30 12:30:00,10.84,10.85,10.7,10.71,2437911.0,10.84,10.85,10.7,10.71,2437911.0
2024-07-30 13:00:00,10.71,10.74,10.64,10.67,2030328.0,10.71,10.74,10.64,10.67,2030328.0
2024-07-30 13:30:00,10.67,10.78,10.66,10.77,1733301.0,10.67,10.78,10.66,10.77,1733301.0
2024-07-30 14:00:00,10.78,10.85,10.76,10.8,2799863.0,10.78,10.85,10.76,10.8,2799863.0
2024-07-30 14:30:00,10.8,10.81,10.7,10.71,2181922.0,10.8,10.81,10.7,10.71,2181922.0
2024-07-30 15:00:00,10.71,10.75,10.69,10.73,1751252.0,10.71,10.75,10.69,10.73,1751252.0
2024-07-30 15:30:00,10.73,10.79,10.71,10.75,5307742.0,10.73,10.79,10.71,10.75,5307742.0
2024-07-31 09:30:00,10.65,10.77,10.6,10.61,2735319.0,10.65,10.77,10.6,10.61,2735319.0
2024-07-31 10:00:00,10.61,10.75,10.6,10.7,2048906.0,10.61,10.75,10.6,10.7,2048906.0
2024-07-31 10:30:00,10.7,10.73,10.66,10.68,1566225.0,10.7,10.73,10.66,10.68,1566225.0
2024-07-31 11:00:00,10.68,10.77,10.67,10.74,2047837.0,10.68,10.77,10.67,10.74,2047837.0
2024-07-31 11:30:00,10.74,10.83,10.71,10.75,2192504.0,10.74,10.83,10.71,10.75,2192504.0
2024-07-31 12:00:00,10.75,10.78,10.73,10.78,1376588.0,10.75,10.78,10.73,10.78,1376588.0
2024-07-31 12:30:00,10.78,10.92,10.77,10.85,2344442.0,10.78,10.92,10.77,10.85,2344442.0
2024-07-31 13:00:00,10.85,10.91,10.84,10.86,1516982.0,10.85,10.91,10.84,10.86,1516982.0
2024-07-31 13:30:00,10.87,10.89,10.81,10.84,1550975.0,10.87,10.89,10.81,10.84,1550975.0
2024-07-31 14:00:00,10.83,10.88,10.79,10.83,1632255.0,10.83,10.88,10.79,10.83,1632255.0
2024-07-31 14:30:00,10.83,10.98,10.82,10.97,2540055.0,10.83,10.98,10.82,10.97,2540055.0
2024-07-31 15:00:00,10.97,11.03,10.77,10.78,5159863.0,10.97,11.03,10.77,10.78,5159863.0
2024-07-31 15:30:00,10.77,10.78,10.58,10.64,7726172.0,10.77,10.78,10.58,10.64,7726172.0
2024-08-01 09:30:00,10.65,10.68,10.52,10.54,3694561.0,10.65,10.68,10.52,10.54,3694561.0
2024-08-01 10:00:00,10.54,10.56,10.46,10.47,2473900.0,10.54,10.56,10.46,10.47,2473900.0
2024-08-01 10:30:00,10.47,10.48,10.37,10.38,3592541.0,10.47,10.48,10.37,10.38,3592541.0
2024-08-01 11:00:00,10.38,10.38,10.29,10.32,3434676.0,10.38,10.38,10.29,10.32,3434676.0
2024-08-01 11:30:00,10.32,10.33,10.27,10.3,2049340.0,10.32,10.33,10.27,10.3,2049340.0
2024-08-01 12:00:00,10.31,10.34,10.25,10.27,1741218.0,10.31,10.34,10.25,10.27,1741218.0
2024-08-01 12:30:00,10.27,10.34,10.26,10.34,3254001.0,10.27,10.34,10.26,10.34,3254001.0
2024-08-01 13:00:00,10.34,10.36,10.19,10.2,3620693.0,10.34,10.36,10.19,10.2,3620693.0
2024-08-01 13:30:00,10.21,10.27,10.2,10.25,1771176.0,10.21,10.27,10.2,10.25,1771176.0
2024-08-01 14:00:00,10.25,10.26,10.16,10.17,3235990.0,10.25,10.26,10.16,10.17,3235990.0
2024-08-01 14:30:00,10.17,10.2,10.11,10.12,3280953.0,10.17,10.2,10.11,10.12,3280953.0
2024-08-01 15:00:00,10.12,10.14,10.1,10.11,2713683.0,10.12,10.14,10.1,10.11,2713683.0
2024-08-01 15:30:00,10.11,10.16,10.09,10.15,7314753.0,10.11,10.16,10.09,10.15,7314753.0
2024-08-02 09:30:00,9.92,9.93,9.69,9.8,5334927.0,9.92,9.93,9.69,9.8,5334927.0
2024-08-02 10:00:00,9.81,9.85,9.7,9.72,4031153.0,9.81,9.85,9.7,9.72,4031153.0
2024-08-02 10:30:00,9.72,9.78,9.71,9.75,2686160.0,9.72,9.78,9.71,9.75,2686160.0
2024-08-02 11:00:00,9.75,9.76,9.69,9.75,3446731.0,9.75,9.76,9.69,9.75,3446731.0
2024-08-02 11:30:00,9.75,9.88,9.74,9.75,4033716.0,9.75,9.88,9.74,9.75,4033716.0
2024-08-02 12:00:00,9.75,9.81,9.75,9.79,1838905.0,9.75,9.81,9.75,9.79,1838905.0
2024-08-02 12:30:00,9.79,9.82,9.69,9.72,2197532.0,9.79,9.82,9.69,9.72,2197532.0
2024-08-02 13:00:00,9.73,9.73,9.64,9.67,2812541.0,9.73,9.73,9.64,9.67,2812541.0
2024-08-02 13:30:00,9.66,9.67,9.63,9.66,2511007.0,9.66,9.67,9.63,9.66,2511007.0
2024-08-02 14:00:00,9.66,9.74,9.64,9.71,1800128.0,9.66,9.74,9.64,9.71,1800128.0
2024-08-02 14:30:00,9.71,9.72,9.64,9.64,1846917.0,9.71,9.72,9.64,9.64,1846917.0
2024-08-02 15:00:00,9.64,9.69,9.63,9.69,2655252.0,9.64,9.69,9.63,9.69,2655252.0
2024-08-02 15:30:00,9.69,9.71,9.59,9.63,7531629.0,9.69,9.71,9.59,9.63,7531629.0
2024-08-05 09:30:00,9.09,9.33,9.07,9.28,6431276.0,9.09,9.33,9.07,9.28,6431276.0
2024-08-05 10:00:00,9.28,9.47,9.26,9.36,3711689.0,9.28,9.47,9.26,9.36,3711689.0
2024-08-05 10:30:00,9.35,9.48,9.31,9.32,2749171.0,9.35,9.48,9.31,9.32,2749171.0
2024-08-05 11:00:00,9.32,9.48,9.3,9.46,3077278.0,9.32,9.48,9.3,9.46,3077278.0
2024-08-05 11:30:00,9.46,9.52,9.43,9.52,2541482.0,9.46,9.52,9.43,9.52,2541482.0
2024-08-05 12:00:00,9.52,9.56,9.5,9.54,2066792.0,9.52,9.56,9.5,9.54,2066792.0
2024-08-05 12:30:00,9.54,9.56,9.5,9.53,2479321.0,9.54,9.56,9.5,9.53,2479321.0
2024-08-05 13:00:00,9.53,9.57,9.48,9.55,1466419.0,9.53,9.57,9.48,9.55,1466419.0
2024-08-05 13:30:00,9.56,9.59,9.53,9.54,1482546.0,9.56,9.59,9.53,9.54,1482546.0
2024-08-05 14:00:00,9.54,9.54,9.48,9.5,1568936.0,9.54,9.54,9.48,9.5,1568936.0
2024-08-05 14:30:00,9.5,9.5,9.36,9.37,1938743.0,9.5,9.5,9.36,9.37,1938743.0
2024-08-05 15:00:00,9.37,9.4,9.3,9.32,2120124.0,9.37,9.4,9.3,9.32,2120124.0
2024-08-05 15:30:00,9.33,9.34,9.21,9.29,6340570.0,9.33,9.34,9.21,9.29,6340570.0
2024-08-06 09:30:00,9.46,9.5,9.22,9.35,3372665.0,9.46,9.5,9.22,9.35,3372665.0
2024-08-06 10:00:00,9.35,9.49,9.32,9.41,2358311.0,9.35,9.49,9.32,9.41,2358311.0
2024-08-06 10:30:00,9.41,9.53,9.4,9.46,2043362.0,9.41,9.53,9.4,9.46,2043362.0
2024-08-06 11:00:00,9.46,9.48,9.35,9.35,1898147.0,9.46,9.48,9.35,9.35,1898147.0
2024-08-06 11:30:00,9.35,9.44,9.34,9.42,2187970.0,9.35,9.44,9.34,9.42,2187970.0
2024-08-06 12:00:00,9.42,9.46,9.41,9.43,1213629.0,9.42,9.46,9.41,9.43,1213629.0
2024-08-06 12:30:00,9.43,9.45,9.39,9.44,1026351.0,9.43,9.45,9.39,9.44,1026351.0
2024-08-06 13:00:00,9.45,9.45,9.4,9.43,651639.0,9.45,9.45,9.4,9.43,651639.0
2024-08-06 13:30:00,9.43,9.43,9.37,9.39,1051386.0,9.43,9.43,9.37,9.39,1051386.0
2024-08-06 14:00:00,9.4,9.46,9.36,9.46,1334385.0,9.4,9.46,9.36,9.46,1334385.0
2024-08-06 14:30:00,9.46,9.51,9.41,9.42,1707507.0,9.46,9.51,9.41,9.42,1707507.0
2024-08-06 15:00:00,9.42,9.42,9.31,9.36,2102162.0,9.42,9.42,9.31,9.36,2102162.0
2024-08-06 15:30:00,9.37,9.38,9.29,9.3,3927002.0,9.37,9.38,9.29,9.3,3927002.0
2024-08-07 09:30:00,9.4,9.52,9.39,9.49,2139365.0,9.4,9.52,9.39,9.49,2139365.0
2024-08-07 10:00:00,9.49,9.5,9.38,9.38,1813590.0,9.49,9.5,9.38,9.38,1813590.0
2024-08-07 10:30:00,9.38,9.41,9.35,9.38,1279351.0,9.38,9.41,9.35,9.38,1279351.0
2024-08-07 11:00:00,9.38,9.44,9.38,9.44,2350209.0,9.38,9.44,9.38,9.44,2350209.0
2024-08-07 11:30:00,9.44,9.51,9.38,9.38,3814699.0,9.44,9.51,9.38,9.38,3814699.0
2024-08-07 12:00:00,9.38,9.42,9.35,9.42,1277910.0,9.38,9.42,9.35,9.42,1277910.0
2024-08-07 12:30:00,9.42,9.42,9.34,9.38,1293737.0,9.42,9.42,9.34,9.38,1293737.0
2024-08-07 13:00:00,9.38,9.41,9.33,9.37,1344764.0,9.38,9.41,9.33,9.37,1344764.0
2024-08-07 13:30:00,9.38,9.41,9.29,9.3,1525434.0,9.38,9.41,9.29,9.3,1525434.0
2024-08-07 14:00:00,9.3,9.33,9.28,9.31,1316639.0,9.3,9.33,9.28,9.31,1316639.0
2024-08-07 14:30:00,9.3,9.33,9.28,9.33,1123367.0,9.3,9.33,9.28,9.33,1123367.0
2024-08-07 15:00:00,9.33,9.37,9.31,9.34,1025148.0,9.33,9.37,9.31,9.34,1025148.0
2024-08-07 15:30:00,9.33,9.34,9.21,9.27,3779355.0,9.33,9.34,9.21,9.27,3779355.0
2024-08-08 09:30:00,9.35,9.69,9.35,9.68,3174756.0,9.35,9.69,9.35,9.68,3174756.0
2024-08-08 10:00:00,9.69,9.72,9.6,9.69,3047799.0,9.69,9.72,9.6,9.69,3047799.0
2024-08-08 10:30:00,9.68,9.68,9.57,9.61,2581945.0,9.68,9.68,9.57,9.61,2581945.0
2024-08-08 11:00:00,9.61,9.66,9.58,9.59,2093737.0,9.61,9.66,9.58,9.59,2093737.0
2024-08-08 11:30:00,9.59,9.64,9.55,9.58,2353239.0,9.59,9.64,9.55,9.58,2353239.0
2024-08-08 12:00:00,9.58,9.65,9.57,9.63,1855823.0,9.58,9.65,9.57,9.63,1855823.0
2024-08-08 12:30:00,9.63,9.69,9.61,9.66,1244562.0,9.63,9.69,9.61,9.66,1244562.0
2024-08-08 13:00:00,9.66,9.71,9.63,9.71,1444194.0,9.66,9.71,9.63,9.71,1444194.0
2024-08-08 13:30:00,9.71,9.75,9.7,9.71,2288290.0,9.71,9.75,9.7,9.71,2288290.0
2024-08-08 14:00:00,9.71,9.74,9.69,9.71,1688245.0,9.71,9.74,9.69,9.71,1688245.0
2024-08-08 14:30:00,9.71,9.75,9.68,9.72,2224945.0,9.71,9.75,9.68,9.72,2224945.0
2024-08-08 15:00:00,9.72,9.8,9.71,9.79,1798901.0,9.72,9.8,9.71,9.79,1798901.0
2024-08-08 15:30:00,9.79,9.91,9.79,9.9,5334233.0,9.79,9.91,9.79,9.9,5334233.0
2024-08-09 09:30:00,9.89,9.96,9.78,9.85,2355492.0,9.89,9.96,9.78,9.85,2355492.0
2024-08-09 10:00:00,9.84,9.89,9.77,9.8,2412422.0,9.84,9.89,9.77,9.8,2412422.0
2024-08-09 10:30:00,9.8,9.82,9.73,9.76,2187558.0,9.8,9.82,9.73,9.76,2187558.0
2024-08-09 11:00:00,9.76,9.8,9.74,9.76,1858008.0,9.76,9.8,9.74,9.76,1858008.0
2024-08-09 11:30:00,9.75,9.83,9.72,9.77,1831938.0,9.75,9.83,9.72,9.77,1831938.0
2024-08-09 12:00:00,9.78,9.82,9.76,9.82,875094.0,9.78,9.82,9.76,9.82,875094.0
2024-08-09 12:30:00,9.82,9.86,9.81,9.86,789431.0,9.82,9.86,9.81,9.86,789431.0
2024-08-09 13:00:00,9.86,9.9,9.85,9.9,962805.0,9.86,9.9,9.85,9.9,962805.0
2024-08-09 13:30:00,9.9,9.91,9.84,9.85,1055984.0,9.9,9.91,9.84,9.85,1055984.0
2024-08-09 14:00:00,9.85,9.87,9.81,9.82,882187.0,9.85,9.87,9.81,9.82,882187.0
2024-08-09 14:30:00,9.82,9.85,9.8,9.84,1068766.0,9.82,9.85,9.8,9.84,1068766.0
2024-08-09 15:00:00,9.84,9.89,9.83,9.88,1012606.0,9.84,9.89,9.83,9.88,1012606.0
2024-08-09 15:30:00,9.88,9.89,9.84,9.87,2832824.0,9.88,9.89,9.84,9.87,2832824.0
2024-08-12 09:30:00,9.79,9.8,9.68,9.69,1997487.0,9.79,9.8,9.68,9.69,1997487.0
2024-08-12 10:00:00,9.7,9.7,9.66,9.69,1551888.0,9.7,9.7,9.66,9.69,1551888.0
2024-08-12 10:30:00,9.69,9.76,9.68,9.76,2174234.0,9.69,9.76,9.68,9.76,2174234.0
2024-08-12 11:00:00,9.76,9.77,9.67,9.7,3352782.0,9.76,9.77,9.67,9.7,3352782.0
2024-08-12 11:30:00,9.69,9.72,9.64,9.71,3368825.0,9.69,9.72,9.64,9.71,3368825.0
2024-08-12 12:00:00,9.71,9.76,9.7,9.71,2121423.0,9.71,9.76,9.7,9.71,2121423.0
2024-08-12 12:30:00,9.71,9.73,9.65,9.66,1778720.0,9.71,9.73,9.65,9.66,1778720.0
2024-08-12 13:00:00,9.66,9.68,9.62,9.65,1272580.0,9.66,9.68,9.62,9.65,1272580.0
2024-08-12 13:30:00,9.66,9.69,9.61,9.63,1315672.0,9.66,9.69,9.61,9.63,1315672.0
2024-08-12 14:00:00,9.63,9.65,9.6,9.61,1055514.0,9.63,9.65,9.6,9.61,1055514.0
2024-08-12 14:30:00,9.61,9.65,9.59,9.62,1137455.0,9.61,9.65,9.59,9.62,1137455.0
2024-08-12 15:00:00,9.63,9.64,9.6,9.63,1200671.0,9.63,9.64,9.6,9.63,1200671.0
2024-08-12 15:30:00,9.63,9.64,9.6,9.61,3781515.0,9.63,9.64,9.6,9.61,3781515.0
2024-08-13 09:30:00,9.64,9.72,9.55,9.67,2523217.0,9.64,9.72,9.55,9.67,2523217.0
2024-08-13 10:00:00,9.66,9.68,9.57,9.62,1802744.0,9.66,9.68,9.57,9.62,1802744.0
2024-08-13 10:30:00,9.62,9.64,9.58,9.63,2047952.0,9.62,9.64,9.58,9.63,2047952.0
2024-08-13 11:00:00,9.63,9.68,9.61,9.66,1980196.0,9.63,9.68,9.61,9.66,1980196.0
2024-08-13 11:30:00,9.66,9.69,9.63,9.67,2159377.0,9.66,9.69,9.63,9.67,2159377.0
2024-08-13 12:00:00,9.67,9.78,9.66,9.72,2079822.0,9.67,9.78,9.66,9.72,2079822.0
2024-08-13 12:30:00,9.72,9.78,9.71,9.75,2194080.0,9.72,9.78,9.71,9.75,2194080.0
2024-08-13 13:00:00,9.74,9.77,9.73,9.75,1304651.0,9.74,9.77,9.73,9.75,1304651.0
2024-08-13 13:30:00,9.74,9.78,9.72,9.75,1355733.0,9.74,9.78,9.72,9.75,1355733.0
2024-08-13 14:00:00,9.75,9.76,9.73,9.75,1264650.0,9.75,9.76,9.73,9.75,1264650.0
2024-08-13 14:30:00,9.75,9.8,9.74,9.78,1686735.0,9.75,9.8,9.74,9.78,1686735.0
2024-08-13 15:00:00,9.79,9.79,9.73,9.76,1842155.0,9.79,9.79,9.73,9.76,1842155.0
2024-08-13 15:30:00,9.76,9.82,9.75,9.82,4912920.0,9.76,9.82,9.75,9.82,4912920.0
2024-08-14 09:30:00,9.88,9.97,9.83,9.84,2002139.0,9.88,9.97,9.83,9.84,2002139.0
2024-08-14 10:00:00,9.83,9.85,9.72,9.8,3753917.0,9.83,9.85,9.72,9.8,3753917.0
2024-08-14 10:30:00,9.8,9.81,9.75,9.79,3680209.0,9.8,9.81,9.75,9.79,3680209.0
2024-08-14 11:00:00,9.79,9.8,9.77,9.78,1997622.0,9.79,9.8,9.77,9.78,1997622.0
2024-08-14 11:30:00,9.79,9.84,9.78,9.83,1962763.0,9.79,9.84,9.78,9.83,1962763.0
2024-08-14 12:00:00,9.84,9.84,9.72,9.74,1635021.0,9.84,9.84,9.72,9.74,1635021.0
2024-08-14 12:30:00,9.74,9.75,9.7,9.74,1894533.0,9.74,9.75,9.7,9.74,1894533.0
2024-08-14 13:00:00,9.74,9.79,9.72,9.75,1293580.0,9.74,9.79,9.72,9.75,1293580.0
2024-08-14 13:30:00,9.75,9.81,9.74,9.8,808602.0,9.75,9.81,9.74,9.8,808602.0
2024-08-14 14:00:00,9.8,9.81,9.77,9.79,918894.0,9.8,9.81,9.77,9.79,918894.0
2024-08-14 14:30:00,9.79,9.82,9.79,9.82,925035.0,9.79,9.82,9.79,9.82,925035.0
2024-08-14 15:00:00,9.82,9.82,9.79,9.8,799079.0,9.82,9.82,9.79,9.8,799079.0
2024-08-14 15:30:00,9.8,9.81,9.71,9.74,3115329.0,9.8,9.81,9.71,9.74,3115329.0
2024-08-15 09:30:00,9.96,10.16,9.95,10.03,3404865.0,9.96,10.16,9.95,10.03,3404865.0
2024-08-15 10:00:00,10.03,10.06,9.98,10.02,2719295.0,10.03,10.06,9.98,10.02,2719295.0
2024-08-15 10:30:00,10.02,10.05,9.96,9.99,2747498.0,10.02,10.05,9.96,9.99,2747498.0
2024-08-15 11:00:00,9.99,10.08,9.98,10.04,2584757.0,9.99,10.08,9.98,10.04,2584757.0
2024-08-15 11:30:00,10.04,10.08,10.0,10.07,2168009.0,10.04,10.08,10.0,10.07,2168009.0
2024-08-15 12:00:00,10.07,10.13,10.06,10.12,1505670.0,10.07,10.13,10.06,10.12,1505670.0
2024-08-15 12:30:00,10.13,10.14,10.07,10.1,1509818.0,10.13,10.14,10.07,10.1,1509818.0
2024-08-15 13:00:00,10.1,10.11,10.07,10.1,967502.0,10.1,10.11,10.07,10.1,967502.0
2024-08-15 13:30:00,10.11,10.12,10.08,10.09,1158657.0,10.11,10.12,10.08,10.09,1158657.0
2024-08-15 14:00:00,10.1,10.1,10.03,10.04,1443721.0,10.1,10.1,10.03,10.04,1443721.0
2024-08-15 14:30:00,10.05,10.08,10.03,10.07,1198807.0,10.05,10.08,10.03,10.07,1198807.0
2024-08-15 15:00:00,10.07,10.11,10.04,10.11,1320419.0,10.07,10.11,10.04,10.11,1320419.0
2024-08-15 15:30:00,10.11,10.12,10.06,10.1,4080805.0,10.11,10.12,10.06,10.1,4080805.0
2024-08-16 09:30:00,10.02,10.07,9.97,10.02,3215794.0,10.02,10.07,9.97,10.02,3215794.0
2024-08-16 10:00:00,10.02,10.07,9.97,10.07,4965391.0,10.02,10.07,9.97,10.07,4965391.0
2024-08-16 10:30:00,10.07,10.11,10.04,10.1,2703086.0,10.07,10.11,10.04,10.1,2703086.0
2024-08-16 11:00:00,10.09,10.14,10.05,10.07,3631684.0,10.09,10.14,10.05,10.07,3631684.0
2024-08-16 11:30:00,10.07,10.07,10.02,10.04,1956513.0,10.07,10.07,10.02,10.04,1956513.0
2024-08-16 12:00:00,10.04,10.05,9.99,10.02,2051941.0,10.04,10.05,9.99,10.02,2051941.0
2024-08-16 12:30:00,10.02,10.04,9.99,10.03,1340692.0,10.02,10.04,9.99,10.03,1340692.0
2024-08-16 13:00:00,10.02,10.06,10.0,10.04,3156945.0,10.02,10.06,10.0,10.04,3156945.0
2024-08-16 13:30:00,10.04,10.08,10.03,10.04,1591192.0,10.04,10.08,10.03,10.04,1591192.0
2024-08-16 14:00:00,10.03,10.05,10.0,10.04,1976010.0,10.03,10.05,10.0,10.04,1976010.0
2024-08-16 14:30:00,10.04,10.07,10.03,10.07,973052.0,10.04,10.07,10.03,10.07,973052.0
2024-08-16 15:00:00,10.07,10.08,10.04,10.05,1136994.0,10.07,10.08,10.04,10.05,1136994.0
2024-08-16 15:30:00,10.04,10.09,10.02,10.05,2924393.0,10.04,10.09,10.02,10.05,2924393.0
2024-08-19 09:30:00,10.16,10.24,10.11,10.22,3033548.0,10.16,10.24,10.11,10.22,3033548.0
2024-08-19 10:00:00,10.22,10.3,10.22,10.28,2287781.0,10.22,10.3,10.22,10.28,2287781.0
2024-08-19 10:30:00,10.29,10.38,10.28,10.33,3138265.0,10.29,10.38,10.28,10.33,3138265.0
2024-08-19 11:00:00,10.32,10.34,10.26,10.26,1120843.0,10.32,10.34,10.26,10.26,1120843.0
2024-08-19 11:30:00,10.26,10.29,10.24,10.26,2068474.0,10.26,10.29,10.24,10.26,2068474.0
2024-08-19 12:00:00,10.26,10.3,10.25,10.29,829554.0,10.26,10.3,10.25,10.29,829554.0
2024-08-19 12:30:00,10.29,10.3,10.24,10.26,1107926.0,10.29,10.3,10.24,10.26,1107926.0
2024-08-19 13:00:00,10.26,10.33,10.22,10.3,1707344.0,10.26,10.33,10.22,10.3,1707344.0
2024-08-19 13:30:00,10.3,10.32,10.29,10.31,1139286.0,10.3,10.32,10.29,10.31,1139286.0
2024-08-19 14:00:00,10.32,10.33,10.29,10.33,883781.0,10.32,10.33,10.29,10.33,883781.0
2024-08-19 14:30:00,10.33,10.36,10.32,10.35,1658940.0,10.33,10.36,10.32,10.35,1658940.0
2024-08-19 15:00:00,10.35,10.36,10.34,10.36,690719.0,10.35,10.36,10.34,10.36,690719.0
2024-08-19 15:30:00,10.36,10.36,10.27,10.31,4402586.0,10.36,10.36,10.27,10.31,4402586.0
2024-08-20 09:30:00,10.31,10.45,10.28,10.36,3287543.0,10.31,10.45,10.28,10.36,3287543.0
2024-08-20 10:00:00,10.36,10.44,10.27,10.29,3467649.0,10.36,10.44,10.27,10.29,3467649.0
2024-08-20 10:30:00,10.3,10.36,10.25,10.27,2001429.0,10.3,10.36,10.25,10.27,2001429.0
2024-08-20 11:00:00,10.27,10.28,10.23,10.27,1464938.0,10.27,10.28,10.23,10.27,1464938.0
2024-08-20 11:30:00,10.27,10.29,10.21,10.28,1216669.0,10.27,10.29,10.21,10.28,1216669.0
2024-08-20 12:00:00,10.28,10.28,10.25,10.26,854592.0,10.28,10.28,10.25,10.26,854592.0
2024-08-20 12:30:00,10.26,10.28,10.25,10.28,725025.0,10.26,10.28,10.25,10.28,725025.0
2024-08-20 13:00:00,10.28,10.3,10.25,10.29,694346.0,10.28,10.3,10.25,10.29,694346.0
2024-08-20 13:30:00,10.29,10.35,10.29,10.33,1158159.0,10.29,10.35,10.29,10.33,1158159.0
2024-08-20 14:00:00,10.33,10.35,10.32,10.35,708822.0,10.33,10.35,10.32,10.35,708822.0
2024-08-20 14:30:00,10.35,10.35,10.31,10.32,891520.0,10.35,10.35,10.31,10.32,891520.0
2024-08-20 15:00:00,10.33,10.35,10.31,10.35,684088.0,10.33,10.35,10.31,10.35,684088.0
2024-08-20 15:30:00,10.34,10.35,10.28,10.29,3182756.0,10.34,10.35,10.28,10.29,3182756.0
2024-08-21 09:30:00,10.37,10.45,10.35,10.38,1837092.0,10.37,10.45,10.35,10.38,1837092.0
2024-08-21 10:00:00,10.38,10.4,10.3,10.37,1489351.0,10.38,10.4,10.3,10.37,1489351.0
2024-08-21 10:30:00,10.36,10.41,10.33,10.36,1833302.0,10.36,10.41,10.33,10.36,1833302.0
2024-08-21 11:00:00,10.36,10.42,10.34,10.39,1519134.0,10.36,10.42,10.34,10.39,1519134.0
2024-08-21 11:30:00,10.39,10.39,10.34,10.35,902831.0,10.39,10.39,10.34,10.35,902831.0
2024-08-21 12:00:00,10.35,10.36,10.32,10.34,1021566.0,10.35,10.36,10.32,10.34,1021566.0
2024-08-21 12:30:00,10.34,10.36,10.33,10.35,572617.0,10.34,10.36,10.33,10.35,572617.0
2024-08-21 13:00:00,10.35,10.36,10.33,10.35,491436.0,10.35,10.36,10.33,10.35,491436.0
2024-08-21 13:30:00,10.35,10.39,10.34,10.38,930820.0,10.35,10.39,10.34,10.38,930820.0
2024-08-21 14:00:00,10.38,10.4,10.37,10.39,1044368.0,10.38,10.4,10.37,10.39,1044368.0
2024-08-21 14:30:00,10.38,10.41,10.37,10.41,1109631.0,10.38,10.41,10.37,10.41,1109631.0
2024-08-21 15:00:00,10.4,10.41,10.36,10.38,1537980.0,10.4,10.41,10.36,10.38,1537980.0
2024-08-21 15:30:00,10.38,10.42,10.38,10.4,3593076.0,10.38,10.42,10.38,10.4,3593076.0
2024-08-22 09:30:00,10.41,10.54,10.3,10.3,3370538.0,10.41,10.54,10.3,10.3,3370538.0
2024-08-22 10:00:00,10.31,10.36,10.3,10.34,2589466.0,10.31,10.36,10.3,10.34,2589466.0
2024-08-22 10:30:00,10.35,10.35,10.27,10.29,1542470.0,10.35,10.35,10.27,10.29,1542470.0
2024-08-22 11:00:00,10.29,10.33,10.26,10.32,1771367.0,10.29,10.33,10.26,10.32,1771367.0
2024-08-22 11:30:00,10.32,10.32,10.2,10.25,1906290.0,10.32,10.32,10.2,10.25,1906290.0
2024-08-22 12:00:00,10.25,10.31,10.23,10.29,1103117.0,10.25,10.31,10.23,10.29,1103117.0
2024-08-22 12:30:00,10.28,10.31,10.26,10.29,953989.0,10.28,10.31,10.26,10.29,953989.0
2024-08-22 13:00:00,10.29,10.32,10.27,10.3,898707.0,10.29,10.32,10.27,10.3,898707.0
2024-08-22 13:30:00,10.3,10.32,10.27,10.28,1388694.0,10.3,10.32,10.27,10.28,1388694.0
2024-08-22 14:00:00,10.27,10.28,10.25,10.27,599103.0,10.27,10.28,10.25,10.27,599103.0
2024-08-22 14:30:00,10.28,10.29,10.22,10.22,771234.0,10.28,10.29,10.22,10.22,771234.0
2024-08-22 15:00:00,10.22,10.26,10.2,10.21,932797.0,10.22,10.26,10.2,10.21,932797.0
2024-08-22 15:30:00,10.21,10.21,10.13,10.13,4841046.0,10.21,10.21,10.13,10.13,4841046.0
2024-08-23 09:30:00,10.23,10.26,10.17,10.24,1724293.0,10.23,10.26,10.17,10.24,1724293.0
2024-08-23 10:00:00,10.24,10.38,10.24,10.38,2583410.0,10.24,10.38,10.24,10.38,2583410.0
2024-08-23 10:30:00,10.38,10.43,10.36,10.41,2790574.0,10.38,10.43,10.36,10.41,2790574.0
2024-08-23 11:00:00,10.42,10.5,10.41,10.45,3605634.0,10.42,10.5,10.41,10.45,3605634.0
2024-08-23 11:30:00,10.45,10.48,10.39,10.4,1857359.0,10.45,10.48,10.39,10.4,1857359.0
2024-08-23 12:00:00,10.4,10.41,10.32,10.33,1808704.0,10.4,10.41,10.32,10.33,1808704.0
2024-08-23 12:30:00,10.33,10.38,10.31,10.36,1036370.0,10.33,10.38,10.31,10.36,1036370.0
2024-08-23 13:00:00,10.36,10.39,10.35,10.38,611231.0,10.36,10.39,10.35,10.38,611231.0
2024-08-23 13:30:00,10.38,10.4,10.36,10.39,659132.0,10.38,10.4,10.36,10.39,659132.0
2024-08-23 14:00:00,10.39,10.39,10.35,10.36,780773.0,10.39,10.39,10.35,10.36,780773.0
2024-08-23 14:30:00,10.35,10.4,10.34,10.37,646408.0,10.35,10.4,10.34,10.37,646408.0
2024-08-23 15:00:00,10.37,10.38,10.35,10.37,751824.0,10.37,10.38,10.35,10.37,751824.0
2024-08-23 15:30:00,10.37,10.4,10.33,10.4,3319001.0,10.37,10.4,10.33,10.4,3319001.0
2024-08-26 09:30:00,10.43,10.45,10.38,10.44,1499477.0,10.43,10.45,10.38,10.44,1499477.0
2024-08-26 10:00:00,10.44,10.44,10.35,10.38,1442686.0,10.44,10.44,10.35,10.38,1442686.0
2024-08-26 10:30:00,10.39,10.39,10.29,10.3,1944546.0,10.39,10.39,10.29,10.3,1944546.0
2024-08-26 11:00:00,10.3,10.31,10.2,10.24,1815452.0,10.3,10.31,10.2,10.24,1815452.0
2024-08-26 11:30:00,10.25,10.26,10.21,10.22,1467840.0,10.25,10.26,10.21,10.22,1467840.0
2024-08-26 12:00:00,10.22,10.26,10.21,10.26,990215.0,10.22,10.26,10.21,10.26,990215.0
2024-08-26 12:30:00,10.25,10.28,10.24,10.27,976285.0,10.25,10.28,10.24,10.27,976285.0
2024-08-26 13:00:00,10.27,10.27,10.22,10.25,1384177.0,10.27,10.27,10.22,10.25,1384177.0
2024-08-26 13:30:00,10.25,10.27,10.22,10.23,1431965.0,10.25,10.27,10.22,10.23,1431965.0
2024-08-26 14:00:00,10.24,10.25,10.2,10.24,1291686.0,10.24,10.25,10.2,10.24,1291686.0
2024-08-26 14:30:00,10.24,10.25,10.22,10.24,813516.0,10.24,10.25,10.22,10.24,813516.0
2024-08-26 15:00:00,10.24,10.24,10.21,10.21,698938.0,10.24,10.24,10.21,10.21,698938.0
2024-08-26 15:30:00,10.22,10.24,10.2,10.22,2633198.0,10.22,10.24,10.2,10.22,2633198.0
2024-08-27 09:30:00,10.26,10.26,10.06,10.08,2456099.0,10.26,10.26,10.06,10.08,2456099.0
2024-08-27 10:00:00,10.08,10.09,10.01,10.02,2117961.0,10.08,10.09,10.01,10.02,2117961.0
2024-08-27 10:30:00,10.02,10.04,9.99,10.01,2258179.0,10.02,10.04,9.99,10.01,2258179.0
2024-08-27 11:00:00,10.01,10.04,9.98,10.03,1684172.0,10.01,10.04,9.98,10.03,1684172.0
2024-08-27 11:30:00,10.02,10.08,10.01,10.05,2382535.0,10.02,10.08,10.01,10.05,2382535.0
2024-08-27 12:00:00,10.05,10.12,10.05,10.11,1835404.0,10.05,10.12,10.05,10.11,1835404.0
2024-08-27 12:30:00,10.11,10.16,10.09,10.16,1036851.0,10.11,10.16,10.09,10.16,1036851.0
2024-08-27 13:00:00,10.16,10.19,10.14,10.19,776343.0,10.16,10.19,10.14,10.19,776343.0
2024-08-27 13:30:00,10.19,10.27,10.17,10.24,1309052.0,10.19,10.27,10.17,10.24,1309052.0
2024-08-27 14:00:00,10.24,10.25,10.21,10.21,751963.0,10.24,10.25,10.21,10.21,751963.0
2024-08-27 14:30:00,10.21,10.23,10.19,10.2,599138.0,10.21,10.23,10.19,10.2,599138.0
2024-08-27 15:00:00,10.2,10.21,10.18,10.18,819525.0,10.2,10.21,10.18,10.18,819525.0
2024-08-27 15:30:00,10.19,10.2,10.14,10.17,2230764.0,10.19,10.2,10.14,10.17,2230764.0
2024-08-28 09:30:00,10.17,10.18,10.1,10.17,1476093.0,10.17,10.18,10.1,10.17,1476093.0
2024-08-28 10:00:00,10.16,10.17,10.13,10.13,1361619.0,10.16,10.17,10.13,10.13,1361619.0
2024-08-28 10:30:00,10.13,10.14,10.06,10.07,1487716.0,10.13,10.14,10.06,10.07,1487716.0
2024-08-28 11:00:00,10.06,10.13,10.04,10.12,2045101.0,10.06,10.13,10.04,10.12,2045101.0
2024-08-28 11:30:00,10.11,10.14,10.08,10.13,859141.0,10.11,10.14,10.08,10.13,859141.0
2024-08-28 12:00:00,10.13,10.14,10.09,10.1,1090001.0,10.13,10.14,10.09,10.1,1090001.0
2024-08-28 12:30:00,10.1,10.16,10.08,10.15,1018779.0,10.1,10.16,10.08,10.15,1018779.0
2024-08-28 13:00:00,10.15,10.17,10.09,10.12,932723.0,10.15,10.17,10.09,10.12,932723.0
2024-08-28 13:30:00,10.12,10.13,10.05,10.07,989348.0,10.12,10.13,10.05,10.07,989348.0
2024-08-28 14:00:00,10.07,10.08,10.05,10.07,687762.0,10.07,10.08,10.05,10.07,687762.0
2024-08-28 14:30:00,10.06,10.14,10.06,10.13,945891.0,10.06,10.14,10.06,10.13,945891.0
2024-08-28 15:00:00,10.13,10.2,10.13,10.19,1567483.0,10.13,10.2,10.13,10.19,1567483.0
2024-08-28 15:30:00,10.19,10.21,10.14,10.16,3130897.0,10.19,10.21,10.14,10.16,3130897.0
2024-08-29 09:30:00,10.23,10.31,10.21,10.29,1986726.0,10.23,10.31,10.21,10.29,1986726.0
2024-08-29 10:00:00,10.28,10.36,10.27,10.34,1998766.0,10.28,10.36,10.27,10.34,1998766.0
2024-08-29 10:30:00,10.34,10.38,10.33,10.36,771292.0,10.34,10.38,10.33,10.36,771292.0
2024-08-29 11:00:00,10.36,10.39,10.34,10.37,1100051.0,10.36,10.39,10.34,10.37,1100051.0
2024-08-29 11:30:00,10.38,10.48,10.37,10.47,1328403.0,10.38,10.48,10.37,10.47,1328403.0
2024-08-29 12:00:00,10.47,10.5,10.46,10.5,1285120.0,10.47,10.5,10.46,10.5,1285120.0
2024-08-29 12:30:00,10.5,10.5,10.46,10.49,1619667.0,10.5,10.5,10.46,10.49,1619667.0
2024-08-29 13:00:00,10.48,10.48,10.42,10.43,890289.0,10.48,10.48,10.42,10.43,890289.0
2024-08-29 13:30:00,10.44,10.51,10.43,10.49,1777087.0,10.44,10.51,10.43,10.49,1777087.0
2024-08-29 14:00:00,10.49,10.49,10.46,10.47,797509.0,10.49,10.49,10.46,10.47,797509.0
2024-08-29 14:30:00,10.47,10.49,10.41,10.43,1144840.0,10.47,10.49,10.41,10.43,1144840.0
2024-08-29 15:00:00,10.44,10.49,10.42,10.46,1248068.0,10.44,10.49,10.42,10.46,1248068.0
2024-08-29 15:30:00,10.46,10.47,10.35,10.39,2944154.0,10.46,10.47,10.35,10.39,2944154.0
2024-08-30 09:30:00,10.49,10.85,10.48,10.83,5495450.0,10.49,10.85,10.48,10.83,5495450.0
2024-08-30 10:00:00,10.83,10.89,10.77,10.87,3992672.0,10.83,10.89,10.77,10.87,3992672.0
2024-08-30 10:30:00,10.87,10.88,10.74,10.76,1556571.0,10.87,10.88,10.74,10.76,1556571.0
2024-08-30 11:00:00,10.76,10.79,10.66,10.7,1599247.0,10.76,10.79,10.66,10.7,1599247.0
2024-08-30 11:30:00,10.7,10.73,10.63,10.63,1645689.0,10.7,10.73,10.63,10.63,1645689.0
2024-08-30 12:00:00,10.63,10.66,10.61,10.61,766941.0,10.63,10.66,10.61,10.61,766941.0
2024-08-30 12:30:00,10.62,10.64,10.59,10.64,700034.0,10.62,10.64,10.59,10.64,700034.0
2024-08-30 13:00:00,10.63,10.66,10.58,10.59,818621.0,10.63,10.66,10.58,10.59,818621.0
2024-08-30 13:30:00,10.59,10.61,10.57,10.58,634124.0,10.59,10.61,10.57,10.58,634124.0
2024-08-30 14:00:00,10.59,10.6,10.56,10.59,950728.0,10.59,10.6,10.56,10.59,950728.0
2024-08-30 14:30:00,10.59,10.61,10.58,10.59,455895.0,10.59,10.61,10.58,10.59,455895.0
2024-08-30 15:00:00,10.6,10.64,10.58,10.6,995071.0,10.6,10.64,10.58,10.6,995071.0
2024-08-30 15:30:00,10.59,10.63,10.56,10.63,3115373.0,10.59,10.63,10.56,10.63,3115373.0
2024-09-03 09:30:00,10.53,10.6,10.49,10.58,2038542.0,10.53,10.6,10.49,10.58,2038542.0
2024-09-03 10:00:00,10.58,10.63,10.54,10.61,1472776.0,10.58,10.63,10.54,10.61,1472776.0
2024-09-03 10:30:00,10.61,10.72,10.59,10.67,2238179.0,10.61,10.72,10.59,10.67,2238179.0
2024-09-03 11:00:00,10.67,10.73,10.65,10.73,1595450.0,10.67,10.73,10.65,10.73,1595450.0
2024-09-03 11:30:00,10.73,10.74,10.66,10.71,1491585.0,10.73,10.74,10.66,10.71,1491585.0
2024-09-03 12:00:00,10.7,10.72,10.69,10.71,1136435.0,10.7,10.72,10.69,10.71,1136435.0
2024-09-03 12:30:00,10.71,10.73,10.69,10.71,804198.0,10.71,10.73,10.69,10.71,804198.0
2024-09-03 13:00:00,10.71,10.73,10.68,10.71,757438.0,10.71,10.73,10.68,10.71,757438.0
2024-09-03 13:30:00,10.71,10.71,10.61,10.62,840640.0,10.71,10.71,10.61,10.62,840640.0
2024-09-03 14:00:00,10.62,10.62,10.55,10.57,836054.0,10.62,10.62,10.55,10.57,836054.0
2024-09-03 14:30:00,10.57,10.59,10.54,10.55,622990.0,10.57,10.59,10.54,10.55,622990.0
2024-09-03 15:00:00,10.55,10.59,10.55,10.58,996215.0,10.55,10.59,10.55,10.58,996215.0
2024-09-03 15:30:00,10.58,10.65,10.55,10.61,4551999.0,10.58,10.65,10.55,10.61,4551999.0
2024-09-04 09:30:00,10.53,10.66,10.5,10.65,1504290.0,10.53,10.66,10.5,10.65,1504290.0
2024-09-04 10:00:00,10.65,10.7,10.59,10.7,1572293.0,10.65,10.7,10.59,10.7,1572293.0
2024-09-04 10:30:00,10.7,10.78,10.68,10.77,1817489.0,10.7,10.78,10.68,10.77,1817489.0
2024-09-04 11:00:00,10.78,10.78,10.69,10.7,1852673.0,10.78,10.78,10.69,10.7,1852673.0
2024-09-04 11:30:00,10.7,10.71,10.65,10.7,1992804.0,10.7,10.71,10.65,10.7,1992804.0
2024-09-04 12:00:00,10.7,10.71,10.64,10.71,1072141.0,10.7,10.71,10.64,10.71,1072141.0
2024-09-04 12:30:00,10.71,10.74,10.67,10.68,1195927.0,10.71,10.74,10.67,10.68,1195927.0
2024-09-04 13:00:00,10.67,10.68,10.63,10.63,1311992.0,10.67,10.68,10.63,10.63,1311992.0
2024-09-04 13:30:00,10.63,10.65,10.6,10.63,1540158.0,10.63,10.65,10.6,10.63,1540158.0
2024-09-04 14:00:00,10.63,10.65,10.6,10.63,772998.0,10.63,10.65,10.6,10.63,772998.0
2024-09-04 14:30:00,10.63,10.65,10.6,10.62,749483.0,10.63,10.65,10.6,10.62,749483.0
2024-09-04 15:00:00,10.62,10.65,10.58,10.65,893044.0,10.62,10.65,10.58,10.65,893044.0
2024-09-04 15:30:00,10.65,10.65,10.59,10.63,2655837.0,10.65,10.65,10.59,10.63,2655837.0
2024-09-05 09:30:00,10.88,11.14,10.84,11.1,7564995.0,10.88,11.14,10.84,11.1,7564995.0
2024-09-05 10:00:00,11.11,11.16,10.98,11.03,4234208.0,11.11,11.16,10.98,11.03,4234208.0
2024-09-05 10:30:00,11.03,11.08,10.97,10.97,2507277.0,11.03,11.08,10.97,10.97,2507277.0
2024-09-05 11:00:00,10.98,11.01,10.88,10.88,2051030.0,10.98,11.01,10.88,10.88,2051030.0
2024-09-05 11:30:00,10.88,10.95,10.88,10.91,1821619.0,10.88,10.95,10.88,10.91,1821619.0
2024-09-05 12:00:00,10.9,10.97,10.89,10.91,2391497.0,10.9,10.97,10.89,10.91,2391497.0
2024-09-05 12:30:00,10.91,10.97,10.9,10.96,1930079.0,10.91,10.97,10.9,10.96,1930079.0
2024-09-05 13:00:00,10.96,11.05,10.96,11.02,1862443.0,10.96,11.05,10.96,11.02,1862443.0
2024-09-05 13:30:00,11.02,11.06,11.01,11.06,1615238.0,11.02,11.06,11.01,11.06,1615238.0
2024-09-05 14:00:00,11.05,11.07,10.93,10.95,1396193.0,11.05,11.07,10.93,10.95,1396193.0
2024-09-05 14:30:00,10.94,10.96,10.85,10.87,1401690.0,10.94,10.96,10.85,10.87,1401690.0
2024-09-05 15:00:00,10.87,10.87,10.79,10.83,1424522.0,10.87,10.87,10.79,10.83,1424522.0
2024-09-05 15:30:00,10.83,10.84,10.75,10.8,3802171.0,10.83,10.84,10.75,10.8,3802171.0
2024-09-06 09:30:00,10.78,11.1,10.74,11.0,3593148.0,10.78,11.1,10.74,11.0,3593148.0
2024-09-06 10:00:00,11.01,11.03,10.88,10.9,2113607.0,11.01,11.03,10.88,10.9,2113607.0
2024-09-06 10:30:00,10.9,10.92,10.8,10.8,2252626.0,10.9,10.92,10.8,10.8,2252626.0
2024-09-06 11:00:00,10.8,10.96,10.73,10.76,2795331.0,10.8,10.96,10.73,10.76,2795331.0
2024-09-06 11:30:00,10.76,10.81,10.73,10.77,1765663.0,10.76,10.81,10.73,10.77,1765663.0
2024-09-06 12:00:00,10.77,10.8,10.75,10.76,1146959.0,10.77,10.8,10.75,10.76,1146959.0
2024-09-06 12:30:00,10.77,10.79,10.71,10.71,1634586.0,10.77,10.79,10.71,10.71,1634586.0
2024-09-06 13:00:00,10.71,10.82,10.7,10.81,1275879.0,10.71,10.82,10.7,10.81,1275879.0
2024-09-06 13:30:00,10.8,10.82,10.76,10.81,987496.0,10.8,10.82,10.76,10.81,987496.0
2024-09-06 14:00:00,10.8,10.83,10.76,10.83,1058385.0,10.8,10.83,10.76,10.83,1058385.0
2024-09-06 14:30:00,10.83,10.86,10.81,10.85,1008346.0,10.83,10.86,10.81,10.85,1008346.0
2024-09-06 15:00:00,10.85,10.88,10.82,10.83,1408936.0,10.85,10.88,10.82,10.83,1408936.0
2024-09-06 15:30:00,10.83,10.83,10.75,10.82,3445425.0,10.83,10.83,10.75,10.82,3445425.0
2024-09-09 09:30:00,10.85,11.14,10.85,11.08,4575569.0,10.85,11.14,10.85,11.08,4575569.0
2024-09-09 10:00:00,11.08,11.19,11.05,11.17,5200027.0,11.08,11.19,11.05,11.17,5200027.0
2024-09-09 10:30:00,11.17,11.19,10.95,10.95,3819806.0,11.17,11.19,10.95,10.95,3819806.0
2024-09-09 11:00:00,10.96,10.99,10.93,10.97,2717255.0,10.96,10.99,10.93,10.97,2717255.0
2024-09-09 11:30:00,10.97,11.12,10.96,11.11,2722042.0,10.97,11.12,10.96,11.11,2722042.0
2024-09-09 12:00:00,11.11,11.16,11.07,11.15,2046507.0,11.11,11.16,11.07,11.15,2046507.0
2024-09-09 12:30:00,11.15,11.21,11.14,11.17,2773182.0,11.15,11.21,11.14,11.17,2773182.0
2024-09-09 13:00:00,11.18,11.19,11.14,11.16,1030310.0,11.18,11.19,11.14,11.16,1030310.0
2024-09-09 13:30:00,11.16,11.2,11.14,11.18,1621795.0,11.16,11.2,11.14,11.18,1621795.0
2024-09-09 14:00:00,11.18,11.2,11.16,11.19,1792937.0,11.18,11.2,11.16,11.19,1792937.0
2024-09-09 14:30:00,11.19,11.2,11.14,11.15,1659044.0,11.19,11.2,11.14,11.15,1659044.0
2024-09-09 15:00:00,11.15,11.2,11.12,11.19,2513720.0,11.15,11.2,11.12,11.19,2513720.0
2024-09-09 15:30:00,11.18,11.23,11.17,11.22,6196548.0,11.18,11.23,11.17,11.22,6196548.0
2024-09-10 09:30:00,11.21,11.25,10.87,10.9,2938639.0,11.21,11.25,10.87,10.9,2938639.0
2024-09-10 10:00:00,10.9,11.0,10.89,11.0,2446224.0,10.9,11.0,10.89,11.0,2446224.0
2024-09-10 10:30:00,11.0,11.15,10.98,11.09,3016622.0,11.0,11.15,10.98,11.09,3016622.0
2024-09-10 11:00:00,11.09,11.11,11.03,11.06,2083218.0,11.09,11.11,11.03,11.06,2083218.0
2024-09-10 11:30:00,11.06,11.06,10.91,10.93,2324449.0,11.06,11.06,10.91,10.93,2324449.0
2024-09-10 12:00:00,10.92,10.96,10.89,10.91,2202272.0,10.92,10.96,10.89,10.91,2202272.0
2024-09-10 12:30:00,10.91,10.97,10.89,10.92,2057775.0,10.91,10.97,10.89,10.92,2057775.0
2024-09-10 13:00:00,10.92,10.97,10.9,10.94,1416003.0,10.92,10.97,10.9,10.94,1416003.0
2024-09-10 13:30:00,10.94,10.96,10.92,10.93,773693.0,10.94,10.96,10.92,10.93,773693.0
2024-09-10 14:00:00,10.93,10.98,10.92,10.95,1058440.0,10.93,10.98,10.92,10.95,1058440.0
2024-09-10 14:30:00,10.96,10.99,10.95,10.96,936993.0,10.96,10.99,10.95,10.96,936993.0
2024-09-10 15:00:00,10.96,10.99,10.93,10.97,1439569.0,10.96,10.99,10.93,10.97,1439569.0
2024-09-10 15:30:00,10.96,11.0,10.92,10.98,5180488.0,10.96,11.0,10.92,10.98,5180488.0
2024-09-11 09:30:00,10.95,11.01,10.86,10.91,2559676.0,10.95,11.01,10.86,10.91,2559676.0
2024-09-11 10:00:00,10.9,10.93,10.74,10.75,3578431.0,10.9,10.93,10.74,10.75,3578431.0
2024-09-11 10:30:00,10.74,10.75,10.68,10.73,3327372.0,10.74,10.75,10.68,10.73,3327372.0
2024-09-11 11:00:00,10.72,10.82,10.71,10.8,2092690.0,10.72,10.82,10.71,10.8,2092690.0
2024-09-11 11:30:00,10.8,10.83,10.71,10.71,2369500.0,10.8,10.83,10.71,10.71,2369500.0
2024-09-11 12:00:00,10.71,10.74,10.64,10.68,2548479.0,10.71,10.74,10.64,10.68,2548479.0
2024-09-11 12:30:00,10.69,10.69,10.62,10.68,2643084.0,10.69,10.69,10.62,10.68,2643084.0
2024-09-11 13:00:00,10.68,10.73,10.67,10.69,2480630.0,10.68,10.73,10.67,10.69,2480630.0
2024-09-11 13:30:00,10.69,10.69,10.52,10.55,3474823.0,10.69,10.69,10.52,10.55,3474823.0
2024-09-11 14:00:00,10.55,10.57,10.48,10.57,2473454.0,10.55,10.57,10.48,10.57,2473454.0
2024-09-11 14:30:00,10.56,10.66,10.56,10.62,1875651.0,10.56,10.66,10.56,10.62,1875651.0
2024-09-11 15:00:00,10.62,10.67,10.58,10.66,1624706.0,10.62,10.67,10.58,10.66,1624706.0
2024-09-11 15:30:00,10.67,10.8,10.66,10.78,5086539.0,10.67,10.8,10.66,10.78,5086539.0
2024-09-12 09:30:00,11.02,11.14,10.55,10.58,6434873.0,11.02,11.14,10.55,10.58,6434873.0
2024-09-12 10:00:00,10.57,10.7,10.43,10.69,5230095.0,10.57,10.7,10.43,10.69,5230095.0
2024-09-12 10:30:00,10.69,10.86,10.68,10.83,3668436.0,10.69,10.86,10.68,10.83,3668436.0
2024-09-12 11:00:00,10.83,10.9,10.81,10.88,2234265.0,10.83,10.9,10.81,10.88,2234265.0
2024-09-12 11:30:00,10.88,10.97,10.87,10.95,2185469.0,10.88,10.97,10.87,10.95,2185469.0
2024-09-12 12:00:00,10.95,10.96,10.91,10.95,1123591.0,10.95,10.96,10.91,10.95,1123591.0
2024-09-12 12:30:00,10.95,10.99,10.92,10.97,1038869.0,10.95,10.99,10.92,10.97,1038869.0
2024-09-12 13:00:00,10.97,11.0,10.96,10.99,1026950.0,10.97,11.0,10.96,10.99,1026950.0
2024-09-12 13:30:00,10.99,11.05,10.95,10.96,2210039.0,10.99,11.05,10.95,10.96,2210039.0
2024-09-12 14:00:00,10.95,10.97,10.91,10.92,1474153.0,10.95,10.97,10.91,10.92,1474153.0
2024-09-12 14:30:00,10.92,10.92,10.83,10.88,1526623.0,10.92,10.92,10.83,10.88,1526623.0
2024-09-12 15:00:00,10.88,10.95,10.87,10.95,1344201.0,10.88,10.95,10.87,10.95,1344201.0
2024-09-12 15:30:00,10.95,10.95,10.87,10.9,3561469.0,10.95,10.95,10.87,10.9,3561469.0
2024-09-13 09:30:00,10.98,11.18,10.88,10.91,3970510.0,10.98,11.18,10.88,10.91,3970510.0
2024-09-13 10:00:00,10.91,10.95,10.86,10.95,2806861.0,10.91,10.95,10.86,10.95,2806861.0
2024-09-13 10:30:00,10.94,11.08,10.93,11.04,4199852.0,10.94,11.08,10.93,11.04,4199852.0
2024-09-13 11:00:00,11.04,11.06,10.92,10.95,2318663.0,11.04,11.06,10.92,10.95,2318663.0
2024-09-13 11:30:00,10.95,11.0,10.85,10.87,2508697.0,10.95,11.0,10.85,10.87,2508697.0
2024-09-13 12:00:00,10.87,10.89,10.81,10.83,1752366.0,10.87,10.89,10.81,10.83,1752366.0
2024-09-13 12:30:00,10.82,10.84,10.76,10.78,1896141.0,10.82,10.84,10.76,10.78,1896141.0
2024-09-13 13:00:00,10.78,10.8,10.74,10.79,1477174.0,10.78,10.8,10.74,10.79,1477174.0
2024-09-13 13:30:00,10.79,10.8,10.73,10.74,2041713.0,10.79,10.8,10.73,10.74,2041713.0
2024-09-13 14:00:00,10.74,10.74,10.68,10.69,1866897.0,10.74,10.74,10.68,10.69,1866897.0
2024-09-13 14:30:00,10.69,10.71,10.62,10.63,1937362.0,10.69,10.71,10.62,10.63,1937362.0
2024-09-13 15:00:00,10.63,10.66,10.61,10.66,1673421.0,10.63,10.66,10.61,10.66,1673421.0
2024-09-13 15:30:00,10.65,10.7,10.64,10.69,4516007.0,10.65,10.7,10.64,10.69,4516007.0
2024-09-16 09:30:00,10.65,10.76,10.62,10.71,2559886.0,10.65,10.76,10.62,10.71,2559886.0
2024-09-16 10:00:00,10.71,10.74,10.67,10.71,1976889.0,10.71,10.74,10.67,10.71,1976889.0
2024-09-16 10:30:00,10.71,10.74,10.65,10.71,2002622.0,10.71,10.74,10.65,10.71,2002622.0
2024-09-16 11:00:00,10.72,10.79,10.71,10.74,2760286.0,10.72,10.79,10.71,10.74,2760286.0
2024-09-16 11:30:00,10.74,10.83,10.73,10.8,2797237.0,10.74,10.83,10.73,10.8,2797237.0
2024-09-16 12:00:00,10.81,10.85,10.76,10.84,2669796.0,10.81,10.85,10.76,10.84,2669796.0
2024-09-16 12:30:00,10.84,10.85,10.76,10.8,1388818.0,10.84,10.85,10.76,10.8,1388818.0
2024-09-16 13:00:00,10.8,10.86,10.8,10.85,1812138.0,10.8,10.86,10.8,10.85,1812138.0
2024-09-16 13:30:00,10.86,10.87,10.82,10.84,894448.0,10.86,10.87,10.82,10.84,894448.0
2024-09-16 14:00:00,10.84,10.85,10.8,10.85,1225719.0,10.84,10.85,10.8,10.85,1225719.0
2024-09-16 14:30:00,10.85,10.87,10.83,10.85,1070192.0,10.85,10.87,10.83,10.85,1070192.0
2024-09-16 15:00:00,10.85,10.86,10.81,10.82,1305261.0,10.85,10.86,10.81,10.82,1305261.0
2024-09-16 15:30:00,10.82,10.85,10.78,10.8,3836801.0,10.82,10.85,10.78,10.8,3836801.0
2024-09-17 09:30:00,10.99,11.11,10.96,11.1,4211238.0,10.99,11.11,10.96,11.1,4211238.0
2024-09-17 10:00:00,11.1,11.26,11.09,11.23,6570297.0,11.1,11.26,11.09,11.23,6570297.0
2024-09-17 10:30:00,11.23,11.24,11.13,11.16,4220378.0,11.23,11.24,11.13,11.16,4220378.0
2024-09-17 11:00:00,11.16,11.24,11.16,11.19,2111595.0,11.16,11.24,11.16,11.19,2111595.0
2024-09-17 11:30:00,11.19,11.19,11.1,11.1,2017191.0,11.19,11.19,11.1,11.1,2017191.0
2024-09-17 12:00:00,11.11,11.11,11.06,11.08,1470656.0,11.11,11.11,11.06,11.08,1470656.0
2024-09-17 12:30:00,11.09,11.1,10.95,10.99,2493516.0,11.09,11.1,10.95,10.99,2493516.0
2024-09-17 13:00:00,10.99,11.05,10.97,11.04,1110955.0,10.99,11.05,10.97,11.04,1110955.0
2024-09-17 13:30:00,11.04,11.07,11.01,11.05,888763.0,11.04,11.07,11.01,11.05,888763.0
2024-09-17 14:00:00,11.05,11.14,11.04,11.13,1721374.0,11.05,11.14,11.04,11.13,1721374.0
2024-09-17 14:30:00,11.13,11.18,11.13,11.17,1890362.0,11.13,11.18,11.13,11.17,1890362.0
2024-09-17 15:00:00,11.17,11.17,11.08,11.09,1483153.0,11.17,11.17,11.08,11.09,1483153.0
2024-09-17 15:30:00,11.09,11.18,11.06,11.17,3607634.0,11.09,11.18,11.06,11.17,3607634.0
2024-09-18 09:30:00,11.24,11.29,11.05,11.13,3727739.0,11.24,11.29,11.05,11.13,3727739.0
2024-09-18 10:00:00,11.13,11.18,11.04,11.06,3016321.0,11.13,11.18,11.04,11.06,3016321.0
2024-09-18 10:30:00,11.05,11.08,10.99,11.03,2573074.0,11.05,11.08,10.99,11.03,2573074.0
2024-09-18 11:00:00,11.03,11.05,10.96,10.99,2801455.0,11.03,11.05,10.96,10.99,2801455.0
2024-09-18 11:30:00,10.98,11.06,10.98,11.05,1352686.0,10.98,11.06,10.98,11.05,1352686.0
2024-09-18 12:00:00,11.05,11.06,11.01,11.02,848589.0,11.05,11.06,11.01,11.02,848589.0
2024-09-18 12:30:00,11.02,11.02,10.97,11.0,1784328.0,11.02,11.02,10.97,11.0,1784328.0
2024-09-18 13:00:00,10.99,11.0,10.92,10.96,1234965.0,10.99,11.0,10.92,10.96,1234965.0
2024-09-18 13:30:00,10.96,11.04,10.94,11.02,1537777.0,10.96,11.04,10.94,11.02,1537777.0
2024-09-18 14:00:00,11.03,11.22,10.99,11.18,4771234.0,11.03,11.22,10.99,11.18,4771234.0
2024-09-18 14:30:00,11.18,11.25,11.02,11.04,3582223.0,11.18,11.25,11.02,11.04,3582223.0
2024-09-18 15:00:00,11.04,11.12,10.99,11.09,3181591.0,11.04,11.12,10.99,11.09,3181591.0
2024-09-18 15:30:00,11.09,11.11,11.01,11.03,3817512.0,11.09,11.11,11.01,11.03,3817512.0
2024-09-19 09:30:00,11.32,11.39,11.11,11.12,5072961.0,11.32,11.39,11.11,11.12,5072961.0
2024-09-19 10:00:00,11.12,11.18,11.08,11.17,3171840.0,11.12,11.18,11.08,11.17,3171840.0
2024-09-19 10:30:00,11.17,11.25,11.15,11.18,2910210.0,11.17,11.25,11.15,11.18,2910210.0
2024-09-19 11:00:00,11.17,11.2,11.13,11.19,2182408.0,11.17,11.2,11.13,11.19,2182408.0
2024-09-19 11:30:00,11.19,11.2,11.16,11.18,1565776.0,11.19,11.2,11.16,11.18,1565776.0
2024-09-19 12:00:00,11.18,11.22,11.15,11.21,1370157.0,11.18,11.22,11.15,11.21,1370157.0
2024-09-19 12:30:00,11.2,11.22,11.19,11.21,1080845.0,11.2,11.22,11.19,11.21,1080845.0
2024-09-19 13:00:00,11.22,11.23,11.15,11.2,1948312.0,11.22,11.23,11.15,11.2,1948312.0
2024-09-19 13:30:00,11.2,11.24,11.18,11.24,1382984.0,11.2,11.24,11.18,11.24,1382984.0
2024-09-19 14:00:00,11.23,11.24,11.17,11.19,1610095.0,11.23,11.24,11.17,11.19,1610095.0
2024-09-19 14:30:00,11.19,11.23,11.16,11.17,1106788.0,11.19,11.23,11.16,11.17,1106788.0
2024-09-19 15:00:00,11.17,11.19,11.13,11.13,1767147.0,11.17,11.19,11.13,11.13,1767147.0
2024-09-19 15:30:00,11.13,11.14,11.06,11.11,4077564.0,11.13,11.14,11.06,11.11,4077564.0
2024-09-20 09:30:00,11.07,11.12,10.95,11.09,3377022.0,11.07,11.12,10.95,11.09,3377022.0
2024-09-20 10:00:00,11.09,11.1,10.88,10.92,2759424.0,11.09,11.1,10.88,10.92,2759424.0
2024-09-20 10:30:00,10.93,10.99,10.92,10.94,1752163.0,10.93,10.99,10.92,10.94,1752163.0
2024-09-20 11:00:00,10.94,10.99,10.91,10.99,1072318.0,10.94,10.99,10.91,10.99,1072318.0
2024-09-20 11:30:00,10.98,11.02,10.97,11.02,1643270.0,10.98,11.02,10.97,11.02,1643270.0
2024-09-20 12:00:00,11.02,11.04,10.98,11.02,1638960.0,11.02,11.04,10.98,11.02,1638960.0
2024-09-20 12:30:00,11.01,11.02,10.96,10.97,1352777.0,11.01,11.02,10.96,10.97,1352777.0
2024-09-20 13:00:00,10.97,11.04,10.96,11.02,1305624.0,10.97,11.04,10.96,11.02,1305624.0
2024-09-20 13:30:00,11.01,11.07,11.0,11.07,1052206.0,11.01,11.07,11.0,11.07,1052206.0
2024-09-20 14:00:00,11.07,11.07,11.02,11.03,938299.0,11.07,11.07,11.02,11.03,938299.0
2024-09-20 14:30:00,11.02,11.05,11.01,11.03,1232408.0,11.02,11.05,11.01,11.03,1232408.0
2024-09-20 15:00:00,11.03,11.06,11.02,11.04,1810499.0,11.03,11.06,11.02,11.04,1810499.0
2024-09-20 15:30:00,11.04,11.06,10.99,11.0,6133784.0,11.04,11.06,10.99,11.0,6133784.0
2024-09-23 09:30:00,11.0,11.03,10.81,10.84,3516092.0,11.0,11.03,10.81,10.84,3516092.0
2024-09-23 10:00:00,10.83,10.88,10.76,10.83,3100917.0,10.83,10.88,10.76,10.83,3100917.0
2024-09-23 10:30:00,10.82,10.89,10.82,10.85,1892195.0,10.82,10.89,10.82,10.85,1892195.0
2024-09-23 11:00:00,10.86,10.86,10.78,10.81,1714512.0,10.86,10.86,10.78,10.81,1714512.0
2024-09-23 11:30:00,10.81,10.83,10.79,10.81,1711022.0,10.81,10.83,10.79,10.81,1711022.0
2024-09-23 12:00:00,10.8,10.83,10.8,10.8,1240504.0,10.8,10.83,10.8,10.8,1240504.0
2024-09-23 12:30:00,10.8,10.84,10.78,10.83,1140816.0,10.8,10.84,10.78,10.83,1140816.0
2024-09-23 13:00:00,10.83,10.9,10.82,10.89,1518466.0,10.83,10.9,10.82,10.89,1518466.0
2024-09-23 13:30:00,10.9,10.94,10.89,10.94,1457222.0,10.9,10.94,10.89,10.94,1457222.0
2024-09-23 14:00:00,10.94,10.95,10.92,10.93,988206.0,10.94,10.95,10.92,10.93,988206.0
2024-09-23 14:30:00,10.93,10.96,10.92,10.95,1145357.0,10.93,10.96,10.92,10.95,1145357.0
2024-09-23 15:00:00,10.94,11.02,10.94,11.01,1932097.0,10.94,11.02,10.94,11.01,1932097.0
2024-09-23 15:30:00,11.01,11.03,10.97,10.99,4233554.0,11.01,11.03,10.97,10.99,4233554.0
2024-09-24 09:30:00,11.02,11.19,11.02,11.09,3398747.0,11.02,11.19,11.02,11.09,3398747.0
2024-09-24 10:00:00,11.09,11.1,10.96,10.97,1964439.0,11.09,11.1,10.96,10.97,1964439.0
2024-09-24 10:30:00,10.97,11.0,10.95,10.96,1885463.0,10.97,11.0,10.95,10.96,1885463.0
2024-09-24 11:00:00,10.97,11.02,10.96,10.96,1773310.0,10.97,11.02,10.96,10.96,1773310.0
2024-09-24 11:30:00,10.96,10.97,10.93,10.94,1687135.0,10.96,10.97,10.93,10.94,1687135.0
2024-09-24 12:00:00,10.94,10.97,10.93,10.94,1520970.0,10.94,10.97,10.93,10.94,1520970.0
2024-09-24 12:30:00,10.93,10.98,10.92,10.95,1438604.0,10.93,10.98,10.92,10.95,1438604.0
2024-09-24 13:00:00,10.95,10.97,10.93,10.96,993972.0,10.95,10.97,10.93,10.96,993972.0
2024-09-24 13:30:00,10.96,10.98,10.94,10.96,789465.0,10.96,10.98,10.94,10.96,789465.0
2024-09-24 14:00:00,10.96,10.97,10.92,10.96,927018.0,10.96,10.97,10.92,10.96,927018.0
2024-09-24 14:30:00,10.96,11.01,10.95,11.0,1638790.0,10.96,11.01,10.95,11.0,1638790.0
2024-09-24 15:00:00,11.0,11.05,10.99,11.03,2133640.0,11.0,11.05,10.99,11.03,2133640.0
2024-09-24 15:30:00,11.04,11.07,11.0,11.04,5403576.0,11.04,11.07,11.0,11.04,5403576.0
2024-09-25 09:30:00,11.06,11.18,11.04,11.08,2990249.0,11.06,11.18,11.04,11.08,2990249.0
2024-09-25 10:00:00,11.08,11.11,11.02,11.1,2307118.0,11.08,11.11,11.02,11.1,2307118.0
2024-09-25 10:30:00,11.1,11.11,11.04,11.05,1623989.0,11.1,11.11,11.04,11.05,1623989.0
2024-09-25 11:00:00,11.04,11.09,11.02,11.03,1335045.0,11.04,11.09,11.02,11.03,1335045.0
2024-09-25 11:30:00,11.03,11.05,10.98,11.03,2230206.0,11.03,11.05,10.98,11.03,2230206.0
2024-09-25 12:00:00,11.03,11.07,11.02,11.05,1551401.0,11.03,11.07,11.02,11.05,1551401.0
2024-09-25 12:30:00,11.04,11.06,11.02,11.06,1150410.0,11.04,11.06,11.02,11.06,1150410.0
2024-09-25 13:00:00,11.05,11.1,11.04,11.1,1542716.0,11.05,11.1,11.04,11.1,1542716.0
2024-09-25 13:30:00,11.1,11.14,11.09,11.13,1662112.0,11.1,11.14,11.09,11.13,1662112.0
2024-09-25 14:00:00,11.13,11.13,11.08,11.12,1365329.0,11.13,11.13,11.08,11.12,1365329.0
2024-09-25 14:30:00,11.12,11.12,11.07,11.08,884197.0,11.12,11.12,11.07,11.08,884197.0
2024-09-25 15:00:00,11.08,11.08,11.01,11.02,1086381.0,11.08,11.08,11.01,11.02,1086381.0
2024-09-25 15:30:00,11.02,11.02,10.97,10.98,5611788.0,11.02,11.02,10.97,10.98,5611788.0
2024-09-26 09:30:00,11.36,11.88,11.35,11.79,16437975.0,11.36,11.88,11.35,11.79,16437975.0
2024-09-26 10:00:00,11.79,11.84,11.73,11.79,5019105.0,11.79,11.84,11.73,11.79,5019105.0
2024-09-26 10:30:00,11.79,11.98,11.75,11.8,6459911.0,11.79,11.98,11.75,11.8,6459911.0
2024-09-26 11:00:00,11.8,11.86,11.71,11.73,2946894.0,11.8,11.86,11.71,11.73,2946894.0
2024-09-26 11:30:00,11.74,11.8,11.72,11.77,2800980.0,11.74,11.8,11.72,11.77,2800980.0
2024-09-26 12:00:00,11.76,11.77,11.7,11.73,1547573.0,11.76,11.77,11.7,11.73,1547573.0
2024-09-26 12:30:00,11.73,11.75,11.63,11.67,2759433.0,11.73,11.75,11.63,11.67,2759433.0
2024-09-26 13:00:00,11.67,11.71,11.61,11.7,1666742.0,11.67,11.71,11.61,11.7,1666742.0
2024-09-26 13:30:00,11.7,11.77,11.68,11.77,1690804.0,11.7,11.77,11.68,11.77,1690804.0
2024-09-26 14:00:00,11.77,11.79,11.73,11.77,1248112.0,11.77,11.79,11.73,11.77,1248112.0
2024-09-26 14:30:00,11.76,11.78,11.75,11.77,1195660.0,11.76,11.78,11.75,11.77,1195660.0
2024-09-26 15:00:00,11.77,11.85,11.75,11.79,2585866.0,11.77,11.85,11.75,11.79,2585866.0
2024-09-26 15:30:00,11.79,11.89,11.76,11.8,7805735.0,11.79,11.89,11.76,11.8,7805735.0
2024-09-27 09:30:00,11.82,11.86,11.65,11.78,2380090.0,11.82,11.86,11.65,11.78,2380090.0
2024-09-27 10:00:00,11.78,11.84,11.71,11.8,2011456.0,11.78,11.84,11.71,11.8,2011456.0
2024-09-27 10:30:00,11.81,11.85,11.75,11.77,1975070.0,11.81,11.85,11.75,11.77,1975070.0
2024-09-27 11:00:00,11.76,11.79,11.72,11.75,1450552.0,11.76,11.79,11.72,11.75,1450552.0
2024-09-27 11:30:00,11.75,11.81,11.7,11.76,2181586.0,11.75,11.81,11.7,11.76,2181586.0
2024-09-27 12:00:00,11.76,11.76,11.68,11.74,1653631.0,11.76,11.76,11.68,11.74,1653631.0
2024-09-27 12:30:00,11.74,11.75,11.71,11.71,1138774.0,11.74,11.75,11.71,11.71,1138774.0
2024-09-27 13:00:00,11.72,11.76,11.68,11.7,1352774.0,11.72,11.76,11.68,11.7,1352774.0
2024-09-27 13:30:00,11.7,11.73,11.67,11.71,916557.0,11.7,11.73,11.67,11.71,916557.0
2024-09-27 14:00:00,11.71,11.71,11.61,11.62,1573578.0,11.71,11.71,11.61,11.62,1573578.0
2024-09-27 14:30:00,11.61,11.67,11.6,11.67,1949350.0,11.61,11.67,11.6,11.67,1949350.0
2024-09-27 15:00:00,11.67,11.68,11.64,11.65,1248727.0,11.67,11.68,11.64,11.65,1248727.0
2024-09-27 15:30:00,11.65,11.65,11.56,11.57,5717977.0,11.65,11.65,11.56,11.57,5717977.0
2024-09-30 09:30:00,11.46,11.58,11.36,11.43,2511819.0,11.46,11.58,11.36,11.43,2511819.0
2024-09-30 10:00:00,11.43,11.46,11.36,11.37,1958129.0,11.43,11.46,11.36,11.37,1958129.0
2024-09-30 10:30:00,11.37,11.4,11.35,11.36,1497759.0,11.37,11.4,11.35,11.36,1497759.0
2024-09-30 11:00:00,11.35,11.46,11.35,11.45,1462545.0,11.35,11.46,11.35,11.45,1462545.0
2024-09-30 11:30:00,11.45,11.45,11.33,11.34,1983577.0,11.45,11.45,11.33,11.34,1983577.0
2024-09-30 12:00:00,11.35,11.36,11.3,11.3,1312287.0,11.35,11.36,11.3,11.3,1312287.0
2024-09-30 12:30:00,11.3,11.32,11.28,11.29,990072.0,11.3,11.32,11.28,11.29,990072.0
2024-09-30 13:00:00,11.29,11.3,11.25,11.27,1545366.0,11.29,11.3,11.25,11.27,1545366.0
2024-09-30 13:30:00,11.27,11.34,11.27,11.29,916751.0,11.27,11.34,11.27,11.29,916751.0
2024-09-30 14:00:00,11.29,11.29,11.2,11.24,1587833.0,11.29,11.29,11.2,11.24,1587833.0
2024-09-30 14:30:00,11.25,11.27,11.2,11.24,1576084.0,11.25,11.27,11.2,11.24,1576084.0
2024-09-30 15:00:00,11.25,11.25,11.2,11.24,1326290.0,11.25,11.25,11.2,11.24,1326290.0
2024-09-30 15:30:00,11.23,11.26,11.2,11.23,4076721.0,11.23,11.26,11.2,11.23,4076721.0
2024-10-01 09:30:00,11.23,11.33,10.83,10.89,5911968.0,11.23,11.33,10.83,10.89,5911968.0
2024-10-01 10:00:00,10.88,11.0,10.82,10.95,4667486.0,10.88,11.0,10.82,10.95,4667486.0
2024-10-01 10:30:00,10.95,11.0,10.92,10.97,2735839.0,10.95,11.0,10.92,10.97,2735839.0
2024-10-01 11:00:00,10.97,11.02,10.86,11.02,3547709.0,10.97,11.02,10.86,11.02,3547709.0
2024-10-01 11:30:00,11.02,11.13,11.01,11.03,3525334.0,11.02,11.13,11.01,11.03,3525334.0
2024-10-01 12:00:00,11.02,11.06,11.0,11.03,1079409.0,11.02,11.06,11.0,11.03,1079409.0
2024-10-01 12:30:00,11.03,11.06,10.92,11.03,1926941.0,11.03,11.06,10.92,11.03,1926941.0
2024-10-01 13:00:00,11.03,11.04,10.85,10.85,3212651.0,11.03,11.04,10.85,10.85,3212651.0
2024-10-01 13:30:00,10.85,10.97,10.83,10.96,3082833.0,10.85,10.97,10.83,10.96,3082833.0
2024-10-01 14:00:00,10.96,11.04,10.95,11.02,1436457.0,10.96,11.04,10.95,11.02,1436457.0
2024-10-01 14:30:00,11.03,11.05,10.96,10.96,1388410.0,11.03,11.05,10.96,10.96,1388410.0
2024-10-01 15:00:00,10.96,10.99,10.95,10.96,1290001.0,10.96,10.99,10.95,10.96,1290001.0
2024-10-01 15:30:00,10.96,10.97,10.88,10.89,5379959.0,10.96,10.97,10.88,10.89,5379959.0
2024-10-02 09:30:00,10.73,10.77,10.6,10.67,3984709.0,10.73,10.77,10.6,10.67,3984709.0
2024-10-02 10:00:00,10.67,10.79,10.66,10.74,1924968.0,10.67,10.79,10.66,10.74,1924968.0
2024-10-02 10:30:00,10.74,10.84,10.72,10.82,2385637.0,10.74,10.84,10.72,10.82,2385637.0
2024-10-02 11:00:00,10.82,10.82,10.7,10.78,2638273.0,10.82,10.82,10.7,10.78,2638273.0
2024-10-02 11:30:00,10.78,10.79,10.74,10.78,1322593.0,10.78,10.79,10.74,10.78,1322593.0
2024-10-02 12:00:00,10.77,10.82,10.76,10.79,1247907.0,10.77,10.82,10.76,10.79,1247907.0
2024-10-02 12:30:00,10.79,10.8,10.75,10.76,745649.0,10.79,10.8,10.75,10.76,745649.0
2024-10-02 13:00:00,10.76,10.79,10.75,10.76,884634.0,10.76,10.79,10.75,10.76,884634.0
2024-10-02 13:30:00,10.76,10.84,10.74,10.84,1083434.0,10.76,10.84,10.74,10.84,1083434.0
2024-10-02 14:00:00,10.84,10.86,10.8,10.82,1312369.0,10.84,10.86,10.8,10.82,1312369.0
2024-10-02 14:30:00,10.81,10.83,10.76,10.78,803598.0,10.81,10.83,10.76,10.78,803598.0
2024-10-02 15:00:00,10.78,10.8,10.76,10.77,1003426.0,10.78,10.8,10.76,10.77,1003426.0
2024-10-02 15:30:00,10.77,10.8,10.74,10.76,4179664.0,10.77,10.8,10.74,10.76,4179664.0
2024-10-03 09:30:00,10.69,10.9,10.68,10.86,2968658.0,10.69,10.9,10.68,10.86,2968658.0
2024-10-03 10:00:00,10.86,10.94,10.7,10.71,2643610.0,10.86,10.94,10.7,10.71,2643610.0
2024-10-03 10:30:00,10.72,10.75,10.56,10.58,4416319.0,10.72,10.75,10.56,10.58,4416319.0
2024-10-03 11:00:00,10.58,10.77,10.57,10.72,2937231.0,10.58,10.77,10.57,10.72,2937231.0
2024-10-03 11:30:00,10.72,10.77,10.7,10.77,1334684.0,10.72,10.77,10.7,10.77,1334684.0
2024-10-03 12:00:00,10.77,10.81,10.75,10.79,1007185.0,10.77,10.81,10.75,10.79,1007185.0
2024-10-03 12:30:00,10.79,10.81,10.67,10.68,2085755.0,10.79,10.81,10.67,10.68,2085755.0
2024-10-03 13:00:00,10.67,10.78,10.65,10.76,1731016.0,10.67,10.78,10.65,10.76,1731016.0
2024-10-03 13:30:00,10.76,10.89,10.75,10.88,1708283.0,10.76,10.89,10.75,10.88,1708283.0
2024-10-03 14:00:00,10.88,10.91,10.83,10.83,1382054.0,10.88,10.91,10.83,10.83,1382054.0
2024-10-03 14:30:00,10.83,10.86,10.8,10.8,951220.0,10.83,10.86,10.8,10.8,951220.0
2024-10-03 15:00:00,10.8,10.81,10.77,10.81,1378932.0,10.8,10.81,10.77,10.81,1378932.0
2024-10-03 15:30:00,10.8,10.84,10.79,10.84,3030663.0,10.8,10.84,10.79,10.84,3030663.0
2024-10-04 09:30:00,11.36,11.97,11.36,11.73,15160407.0,11.36,11.97,11.36,11.73,15160407.0
2024-10-04 10:00:00,11.73,11.82,11.43,11.51,5532513.0,11.73,11.82,11.43,11.51,5532513.0
2024-10-04 10:30:00,11.51,11.55,11.47,11.54,3860597.0,11.51,11.55,11.47,11.54,3860597.0
2024-10-04 11:00:00,11.54,11.55,11.37,11.38,2448766.0,11.54,11.55,11.37,11.38,2448766.0
2024-10-04 11:30:00,11.38,11.45,11.32,11.44,2142031.0,11.38,11.45,11.32,11.44,2142031.0
2024-10-04 12:00:00,11.45,11.46,11.36,11.38,1221684.0,11.45,11.46,11.36,11.38,1221684.0
2024-10-04 12:30:00,11.37,11.39,11.33,11.34,926454.0,11.37,11.39,11.33,11.34,926454.0
2024-10-04 13:00:00,11.33,11.43,11.29,11.41,2083954.0,11.33,11.43,11.29,11.41,2083954.0
2024-10-04 13:30:00,11.41,11.41,11.33,11.34,1679980.0,11.41,11.41,11.33,11.34,1679980.0
2024-10-04 14:00:00,11.35,11.45,11.34,11.43,2273813.0,11.35,11.45,11.34,11.43,2273813.0
2024-10-04 14:30:00,11.43,11.48,11.4,11.43,1639400.0,11.43,11.48,11.4,11.43,1639400.0
2024-10-04 15:00:00,11.42,11.53,11.41,11.5,2433151.0,11.42,11.53,11.41,11.5,2433151.0
2024-10-04 15:30:00,11.49,11.53,11.44,11.52,6046320.0,11.49,11.53,11.44,11.52,6046320.0
2024-10-07 09:30:00,11.55,11.68,11.4,11.61,3008776.0,11.55,11.68,11.4,11.61,3008776.0
2024-10-07 10:00:00,11.61,11.65,11.56,11.62,2695476.0,11.61,11.65,11.56,11.62,2695476.0
2024-10-07 10:30:00,11.62,11.65,11.58,11.62,2279721.0,11.62,11.65,11.58,11.62,2279721.0
2024-10-07 11:00:00,11.63,11.64,11.58,11.62,1337308.0,11.63,11.64,11.58,11.62,1337308.0
2024-10-07 11:30:00,11.62,11.64,11.52,11.53,1650509.0,11.62,11.64,11.52,11.53,1650509.0
2024-10-07 12:00:00,11.54,11.55,11.49,11.5,1138738.0,11.54,11.55,11.49,11.5,1138738.0
2024-10-07 12:30:00,11.5,11.52,11.48,11.5,723532.0,11.5,11.52,11.48,11.5,723532.0
2024-10-07 13:00:00,11.51,11.6,11.5,11.59,1630855.0,11.51,11.6,11.5,11.59,1630855.0
2024-10-07 13:30:00,11.59,11.59,11.5,11.51,956708.0,11.59,11.59,11.5,11.51,956708.0
2024-10-07 14:00:00,11.51,11.51,11.46,11.46,927587.0,11.51,11.51,11.46,11.46,927587.0
2024-10-07 14:30:00,11.46,11.47,11.37,11.4,1540268.0,11.46,11.47,11.37,11.4,1540268.0
2024-10-07 15:00:00,11.39,11.47,11.39,11.45,2196584.0,11.39,11.47,11.39,11.45,2196584.0
2024-10-07 15:30:00,11.46,11.56,11.45,11.55,3913380.0,11.46,11.56,11.45,11.55,3913380.0
2024-10-08 09:30:00,11.65,11.99,11.63,11.98,6324214.0,11.65,11.99,11.63,11.98,6324214.0
2024-10-08 10:00:00,11.99,12.09,11.88,11.95,5940788.0,11.99,12.09,11.88,11.95,5940788.0
2024-10-08 10:30:00,11.95,11.99,11.9,11.92,2366333.0,11.95,11.99,11.9,11.92,2366333.0
2024-10-08 11:00:00,11.93,12.0,11.91,11.99,1884793.0,11.93,12.0,11.91,11.99,1884793.0
2024-10-08 11:30:00,11.99,12.01,11.95,11.99,1735528.0,11.99,12.01,11.95,11.99,1735528.0
2024-10-08 12:00:00,12.0,12.02,11.95,11.98,1309619.0,12.0,12.02,11.95,11.98,1309619.0
2024-10-08 12:30:00,11.96,11.99,11.91,11.99,1329824.0,11.96,11.99,11.91,11.99,1329824.0
2024-10-08 13:00:00,11.99,12.0,11.86,11.96,2801572.0,11.99,12.0,11.86,11.96,2801572.0
2024-10-08 13:30:00,11.96,12.05,11.93,12.04,2503422.0,11.96,12.05,11.93,12.04,2503422.0
2024-10-08 14:00:00,12.04,12.1,12.03,12.07,2163296.0,12.04,12.1,12.03,12.07,2163296.0
2024-10-08 14:30:00,12.07,12.12,12.01,12.02,3389441.0,12.07,12.12,12.01,12.02,3389441.0
2024-10-08 15:00:00,12.02,12.02,11.91,11.92,2441450.0,12.02,12.02,11.91,11.92,2441450.0
2024-10-08 15:30:00,11.93,11.94,11.86,11.91,5704643.0,11.93,11.94,11.86,11.91,5704643.0
2024-10-09 09:30:00,12.01,12.12,11.95,12.11,2183827.0,12.01,12.12,11.95,12.11,2183827.0
2024-10-09 10:00:00,12.11,12.12,12.04,12.07,2356803.0,12.11,12.12,12.04,12.07,2356803.0
2024-10-09 10:30:00,12.08,12.1,12.03,12.05,2028064.0,12.08,12.1,12.03,12.05,2028064.0
2024-10-09 11:00:00,12.06,12.1,12.05,12.07,1113925.0,12.06,12.1,12.05,12.07,1113925.0
2024-10-09 11:30:00,12.08,12.18,12.07,12.17,2712579.0,12.08,12.18,12.07,12.17,2712579.0
2024-10-09 12:00:00,12.18,12.25,12.1,12.13,2840974.0,12.18,12.25,12.1,12.13,2840974.0
2024-10-09 12:30:00,12.13,12.25,12.11,12.17,2488246.0,12.13,12.25,12.11,12.17,2488246.0
2024-10-09 13:00:00,12.16,12.19,12.12,12.17,1203567.0,12.16,12.19,12.12,12.17,1203567.0
2024-10-09 13:30:00,12.17,12.22,12.06,12.08,2081394.0,12.17,12.22,12.06,12.08,2081394.0
2024-10-09 14:00:00,12.08,12.08,11.98,11.99,1665075.0,12.08,12.08,11.98,11.99,1665075.0
2024-10-09 14:30:00,11.99,12.0,11.93,11.94,1893871.0,11.99,12.0,11.93,11.94,1893871.0
2024-10-09 15:00:00,11.94,11.94,11.88,11.9,2024810.0,11.94,11.94,11.88,11.9,2024810.0
2024-10-09 15:30:00,11.9,11.95,11.87,11.95,5140279.0,11.9,11.95,11.87,11.95,5140279.0
2024-10-10 09:30:00,11.77,11.86,11.66,11.84,2634802.0,11.77,11.86,11.66,11.84,2634802.0
2024-10-10 10:00:00,11.84,11.97,11.84,11.91,2250848.0,11.84,11.97,11.84,11.91,2250848.0
2024-10-10 10:30:00,11.91,11.96,11.88,11.93,1884529.0,11.91,11.96,11.88,11.93,1884529.0
2024-10-10 11:00:00,11.94,12.0,11.89,11.89,1226916.0,11.94,12.0,11.89,11.89,1226916.0
2024-10-10 11:30:00,11.89,11.91,11.82,11.83,1374964.0,11.89,11.91,11.82,11.83,1374964.0
2024-10-10 12:00:00,11.83,11.88,11.81,11.87,1144917.0,11.83,11.88,11.81,11.87,1144917.0
2024-10-10 12:30:00,11.87,11.89,11.84,11.87,706342.0,11.87,11.89,11.84,11.87,706342.0
2024-10-10 13:00:00,11.87,11.87,11.74,11.75,1041728.0,11.87,11.87,11.74,11.75,1041728.0
2024-10-10 13:30:00,11.75,11.79,11.68,11.7,1153581.0,11.75,11.79,11.68,11.7,1153581.0
2024-10-10 14:00:00,11.69,11.71,11.65,11.7,1296871.0,11.69,11.71,11.65,11.7,1296871.0
2024-10-10 14:30:00,11.7,11.73,11.68,11.71,657489.0,11.7,11.73,11.68,11.71,657489.0
2024-10-10 15:00:00,11.72,11.73,11.68,11.71,1528311.0,11.72,11.73,11.68,11.71,1528311.0
2024-10-10 15:30:00,11.72,11.79,11.69,11.77,4301284.0,11.72,11.79,11.69,11.77,4301284.0
2024-10-11 09:30:00,11.72,11.75,11.53,11.71,2619973.0,11.72,11.75,11.53,11.71,2619973.0
2024-10-11 10:00:00,11.71,11.77,11.68,11.75,1354589.0,11.71,11.77,11.68,11.75,1354589.0
2024-10-11 10:30:00,11.75,11.77,11.7,11.72,1180387.0,11.75,11.77,11.7,11.72,1180387.0
2024-10-11 11:00:00,11.73,11.74,11.69,11.71,689005.0,11.73,11.74,11.69,11.71,689005.0
2024-10-11 11:30:00,11.71,11.74,11.69,11.71,686634.0,11.71,11.74,11.69,11.71,686634.0
2024-10-11 12:00:00,11.71,11.72,11.67,11.7,675230.0,11.71,11.72,11.67,11.7,675230.0
2024-10-11 12:30:00,11.7,11.72,11.69,11.7,465352.0,11.7,11.72,11.69,11.7,465352.0
2024-10-11 13:00:00,11.71,11.72,11.68,11.69,456655.0,11.71,11.72,11.68,11.69,456655.0
2024-10-11 13:30:00,11.69,11.76,11.66,11.76,706165.0,11.69,11.76,11.66,11.76,706165.0
2024-10-11 14:00:00,11.76,11.76,11.69,11.7,685042.0,11.76,11.76,11.69,11.7,685042.0
2024-10-11 14:30:00,11.7,11.72,11.69,11.71,581240.0,11.7,11.72,11.69,11.71,581240.0
2024-10-11 15:00:00,11.71,11.75,11.69,11.75,845155.0,11.71,11.75,11.69,11.75,845155.0
2024-10-11 15:30:00,11.75,11.82,11.73,11.81,3987672.0,11.75,11.82,11.73,11.81,3987672.0
2024-10-14 09:30:00,11.85,11.86,11.7,11.76,1849017.0,11.85,11.86,11.7,11.76,1849017.0
2024-10-14 10:00:00,11.76,11.83,11.72,11.76,998346.0,11.76,11.83,11.72,11.76,998346.0
2024-10-14 10:30:00,11.76,11.79,11.73,11.76,753349.0,11.76,11.79,11.73,11.76,753349.0
2024-10-14 11:00:00,11.76,11.79,11.74,11.75,580258.0,11.76,11.79,11.74,11.75,580258.0
2024-10-14 11:30:00,11.76,11.77,11.73,11.77,933022.0,11.76,11.77,11.73,11.77,933022.0
2024-10-14 12:00:00,11.77,11.84,11.76,11.8,951435.0,11.77,11.84,11.76,11.8,951435.0
2024-10-14 12:30:00,11.8,11.81,11.74,11.74,698807.0,11.8,11.81,11.74,11.74,698807.0
2024-10-14 13:00:00,11.74,11.77,11.72,11.77,1040222.0,11.74,11.77,11.72,11.77,1040222.0
2024-10-14 13:30:00,11.77,11.8,11.76,11.78,694809.0,11.77,11.8,11.76,11.78,694809.0
2024-10-14 14:00:00,11.79,11.82,11.77,11.8,810509.0,11.79,11.82,11.77,11.8,810509.0
2024-10-14 14:30:00,11.8,11.86,11.8,11.83,910481.0,11.8,11.86,11.8,11.83,910481.0
2024-10-14 15:00:00,11.83,11.95,11.82,11.93,2427716.0,11.83,11.95,11.82,11.93,2427716.0
2024-10-14 15:30:00,11.93,11.93,11.82,11.87,4732169.0,11.93,11.93,11.82,11.87,4732169.0
2024-10-15 09:30:00,12.12,12.47,12.1,12.29,7452225.0,12.12,12.47,12.1,12.29,7452225.0
2024-10-15 10:00:00,12.29,12.36,12.24,12.35,2530483.0,12.29,12.36,12.24,12.35,2530483.0
2024-10-15 10:30:00,12.35,12.43,12.23,12.39,3340285.0,12.35,12.43,12.23,12.39,3340285.0
2024-10-15 11:00:00,12.4,12.43,12.34,12.36,2618450.0,12.4,12.43,12.34,12.36,2618450.0
2024-10-15 11:30:00,12.36,12.38,12.24,12.24,2038840.0,12.36,12.38,12.24,12.24,2038840.0
2024-10-15 12:00:00,12.25,12.25,12.14,12.2,2249118.0,12.25,12.25,12.14,12.2,2249118.0
2024-10-15 12:30:00,12.2,12.24,12.12,12.13,1453279.0,12.2,12.24,12.12,12.13,1453279.0
2024-10-15 13:00:00,12.13,12.17,12.07,12.11,1022623.0,12.13,12.17,12.07,12.11,1022623.0
2024-10-15 13:30:00,12.11,12.14,12.1,12.14,981386.0,12.11,12.14,12.1,12.14,981386.0
2024-10-15 14:00:00,12.13,12.16,12.08,12.09,1027611.0,12.13,12.16,12.08,12.09,1027611.0
2024-10-15 14:30:00,12.09,12.11,12.08,12.11,951018.0,12.09,12.11,12.08,12.11,951018.0
2024-10-15 15:00:00,12.11,12.11,12.0,12.07,2109809.0,12.11,12.11,12.0,12.07,2109809.0
2024-10-15 15:30:00,12.07,12.09,12.0,12.05,4980817.0,12.07,12.09,12.0,12.05,4980817.0
2024-10-16 09:30:00,12.19,12.65,12.14,12.49,7965783.0,12.19,12.65,12.14,12.49,7965783.0
2024-10-16 10:00:00,12.49,12.53,12.32,12.34,2745599.0,12.49,12.53,12.32,12.34,2745599.0
2024-10-16 10:30:00,12.34,12.53,12.28,12.53,3626053.0,12.34,12.53,12.28,12.53,3626053.0
2024-10-16 11:00:00,12.53,12.64,12.49,12.6,3653342.0,12.53,12.64,12.49,12.6,3653342.0
2024-10-16 11:30:00,12.6,12.64,12.53,12.55,3214425.0,12.6,12.64,12.53,12.55,3214425.0
2024-10-16 12:00:00,12.54,12.58,12.49,12.52,1285921.0,12.54,12.58,12.49,12.52,1285921.0
2024-10-16 12:30:00,12.52,12.54,12.48,12.51,1141312.0,12.52,12.54,12.48,12.51,1141312.0
2024-10-16 13:00:00,12.51,12.62,12.47,12.61,1627565.0,12.51,12.62,12.47,12.61,1627565.0
2024-10-16 13:30:00,12.61,12.68,12.58,12.67,2746652.0,12.61,12.68,12.58,12.67,2746652.0
2024-10-16 14:00:00,12.67,12.81,12.66,12.81,3816565.0,12.67,12.81,12.66,12.81,3816565.0
2024-10-16 14:30:00,12.81,12.82,12.7,12.73,2982703.0,12.81,12.82,12.7,12.73,2982703.0
2024-10-16 15:00:00,12.73,12.86,12.69,12.83,3389114.0,12.73,12.86,12.69,12.83,3389114.0
2024-10-16 15:30:00,12.84,12.92,12.83,12.9,8319371.0,12.84,12.92,12.83,12.9,8319371.0
2024-10-17 09:30:00,12.87,12.87,12.68,12.76,3392400.0,12.87,12.87,12.68,12.76,3392400.0
2024-10-17 10:00:00,12.76,12.81,12.68,12.69,2454102.0,12.76,12.81,12.68,12.69,2454102.0
2024-10-17 10:30:00,12.69,12.79,12.67,12.77,1433614.0,12.69,12.79,12.67,12.77,1433614.0
2024-10-17 11:00:00,12.76,12.85,12.74,12.83,1704774.0,12.76,12.85,12.74,12.83,1704774.0
2024-10-17 11:30:00,12.83,12.87,12.79,12.81,1160426.0,12.83,12.87,12.79,12.81,1160426.0
2024-10-17 12:00:00,12.81,12.83,12.79,12.83,736285.0,12.81,12.83,12.79,12.83,736285.0
2024-10-17 12:30:00,12.83,12.96,12.81,12.93,1816828.0,12.83,12.96,12.81,12.93,1816828.0
2024-10-17 13:00:00,12.93,12.97,12.86,12.9,1354710.0,12.93,12.97,12.86,12.9,1354710.0
2024-10-17 13:30:00,12.9,12.94,12.89,12.92,1014728.0,12.9,12.94,12.89,12.92,1014728.0
2024-10-17 14:00:00,12.92,12.93,12.86,12.89,1170855.0,12.92,12.93,12.86,12.89,1170855.0
2024-10-17 14:30:00,12.9,12.95,12.87,12.88,2085911.0,12.9,12.95,12.87,12.88,2085911.0
2024-10-17 15:00:00,12.88,12.89,12.82,12.85,1960543.0,12.88,12.89,12.82,12.85,1960543.0
2024-10-17 15:30:00,12.85,12.88,12.79,12.82,6397535.0,12.85,12.88,12.79,12.82,6397535.0
2024-10-18 09:30:00,12.86,12.96,12.76,12.95,2516348.0,12.86,12.96,12.76,12.95,2516348.0
2024-10-18 10:00:00,12.95,13.07,12.92,13.07,3656351.0,12.95,13.07,12.92,13.07,3656351.0
2024-10-18 10:30:00,13.07,13.14,13.06,13.12,2895778.0,13.07,13.14,13.06,13.12,2895778.0
2024-10-18 11:00:00,13.12,13.19,12.99,13.17,3704021.0,13.12,13.19,12.99,13.17,3704021.0
2024-10-18 11:30:00,13.18,13.24,13.14,13.15,3323883.0,13.18,13.24,13.14,13.15,3323883.0
2024-10-18 12:00:00,13.16,13.19,13.12,13.13,1369967.0,13.16,13.19,13.12,13.13,1369967.0
2024-10-18 12:30:00,13.14,13.18,13.13,13.15,1139910.0,13.14,13.18,13.13,13.15,1139910.0
2024-10-18 13:00:00,13.16,13.23,13.15,13.2,1796166.0,13.16,13.23,13.15,13.2,1796166.0
2024-10-18 13:30:00,13.2,13.22,13.17,13.18,1809214.0,13.2,13.22,13.17,13.18,1809214.0
2024-10-18 14:00:00,13.19,13.24,13.17,13.24,1769052.0,13.19,13.24,13.17,13.24,1769052.0
2024-10-18 14:30:00,13.24,13.24,13.12,13.12,2227426.0,13.24,13.24,13.12,13.12,2227426.0
2024-10-18 15:00:00,13.13,13.13,13.07,13.1,1714071.0,13.13,13.13,13.07,13.1,1714071.0
2024-10-18 15:30:00,13.1,13.11,13.04,13.08,6431565.0,13.1,13.11,13.04,13.08,6431565.0
2024-10-21 09:30:00,12.98,13.03,12.77,12.97,3967425.0,12.98,13.03,12.77,12.97,3967425.0
2024-10-21 10:00:00,12.96,13.1,12.89,13.05,3108212.0,12.96,13.1,12.89,13.05,3108212.0
2024-10-21 10:30:00,13.05,13.07,12.95,12.95,1647304.0,13.05,13.07,12.95,12.95,1647304.0
2024-10-21 11:00:00,12.96,12.97,12.82,12.85,1663130.0,12.96,12.97,12.82,12.85,1663130.0
2024-10-21 11:30:00,12.85,12.96,12.81,12.94,1134675.0,12.85,12.96,12.81,12.94,1134675.0
2024-10-21 12:00:00,12.95,12.99,12.92,12.98,1052118.0,12.95,12.99,12.92,12.98,1052118.0
2024-10-21 12:30:00,12.98,13.0,12.94,12.99,1063832.0,12.98,13.0,12.94,12.99,1063832.0
2024-10-21 13:00:00,12.99,13.03,12.98,13.0,1122853.0,12.99,13.03,12.98,13.0,1122853.0
2024-10-21 13:30:00,13.0,13.02,12.95,12.98,1096740.0,13.0,13.02,12.95,12.98,1096740.0
2024-10-21 14:00:00,12.98,12.99,12.91,12.92,1082924.0,12.98,12.99,12.91,12.92,1082924.0
2024-10-21 14:30:00,12.92,12.94,12.9,12.94,688678.0,12.92,12.94,12.9,12.94,688678.0
2024-10-21 15:00:00,12.93,13.0,12.93,13.0,1405538.0,12.93,13.0,12.93,13.0,1405538.0
2024-10-21 15:30:00,13.0,13.04,12.94,12.98,5352401.0,13.0,13.04,12.94,12.98,5352401.0
2024-10-22 09:30:00,12.93,13.03,12.65,12.68,5099074.0,12.93,13.03,12.65,12.68,5099074.0
2024-10-22 10:00:00,12.69,12.7,12.61,12.67,2315169.0,12.69,12.7,12.61,12.67,2315169.0
2024-10-22 10:30:00,12.67,12.75,12.66,12.71,1598114.0,12.67,12.75,12.66,12.71,1598114.0
2024-10-22 11:00:00,12.71,12.79,12.69,12.76,1310553.0,12.71,12.79,12.69,12.76,1310553.0
2024-10-22 11:30:00,12.76,12.85,12.75,12.83,1249649.0,12.76,12.85,12.75,12.83,1249649.0
2024-10-22 12:00:00,12.82,12.84,12.77,12.79,748895.0,12.82,12.84,12.77,12.79,748895.0
2024-10-22 12:30:00,12.78,12.84,12.78,12.81,554820.0,12.78,12.84,12.78,12.81,554820.0
2024-10-22 13:00:00,12.82,12.9,12.8,12.89,1042826.0,12.82,12.9,12.8,12.89,1042826.0
2024-10-22 13:30:00,12.89,12.96,12.89,12.94,966834.0,12.89,12.96,12.89,12.94,966834.0
2024-10-22 14:00:00,12.95,12.97,12.91,12.91,984394.0,12.95,12.97,12.91,12.91,984394.0
2024-10-22 14:30:00,12.92,12.96,12.9,12.91,825023.0,12.92,12.96,12.9,12.91,825023.0
2024-10-22 15:00:00,12.91,12.94,12.89,12.93,1036350.0,12.91,12.94,12.89,12.93,1036350.0
2024-10-22 15:30:00,12.93,12.98,12.88,12.96,3365835.0,12.93,12.98,12.88,12.96,3365835.0
2024-10-23 09:30:00,12.85,13.04,12.76,12.92,3425931.0,12.85,13.04,12.76,12.92,3425931.0
2024-10-23 10:00:00,12.92,13.0,12.88,12.95,3614056.0,12.92,13.0,12.88,12.95,3614056.0
2024-10-23 10:30:00,12.95,13.02,12.87,12.92,2432352.0,12.95,13.02,12.87,12.92,2432352.0
2024-10-23 11:00:00,12.92,12.92,12.79,12.82,1612222.0,12.92,12.92,12.79,12.82,1612222.0
2024-10-23 11:30:00,12.82,12.89,12.8,12.85,1588364.0,12.82,12.89,12.8,12.85,1588364.0
2024-10-23 12:00:00,12.85,12.86,12.8,12.82,1116008.0,12.85,12.86,12.8,12.82,1116008.0
2024-10-23 12:30:00,12.82,12.82,12.78,12.81,689077.0,12.82,12.82,12.78,12.81,689077.0
2024-10-23 13:00:00,12.8,12.82,12.72,12.79,1220976.0,12.8,12.82,12.72,12.79,1220976.0
2024-10-23 13:30:00,12.79,12.8,12.75,12.76,545773.0,12.79,12.8,12.75,12.76,545773.0
2024-10-23 14:00:00,12.76,12.76,12.66,12.71,1181117.0,12.76,12.76,12.66,12.71,1181117.0
2024-10-23 14:30:00,12.71,12.8,12.7,12.78,723219.0,12.71,12.8,12.7,12.78,723219.0
2024-10-23 15:00:00,12.78,12.86,12.75,12.85,2084323.0,12.78,12.86,12.75,12.85,2084323.0
2024-10-23 15:30:00,12.84,12.87,12.77,12.85,5672653.0,12.84,12.87,12.77,12.85,5672653.0
2024-10-24 09:30:00,13.18,13.63,12.83,12.99,13086319.0,13.18,13.63,12.83,12.99,13086319.0
2024-10-24 10:00:00,12.98,12.98,12.67,12.91,7180928.0,12.98,12.98,12.67,12.91,7180928.0
2024-10-24 10:30:00,12.91,13.07,12.84,13.01,4565425.0,12.91,13.07,12.84,13.01,4565425.0
2024-10-24 11:00:00,13.0,13.05,12.78,12.79,3251755.0,13.0,13.05,12.78,12.79,3251755.0
2024-10-24 11:30:00,12.79,12.85,12.72,12.77,2145952.0,12.79,12.85,12.72,12.77,2145952.0
2024-10-24 12:00:00,12.77,12.78,12.59,12.62,2416200.0,12.77,12.78,12.59,12.62,2416200.0
2024-10-24 12:30:00,12.61,12.67,12.57,12.66,1774207.0,12.61,12.67,12.57,12.66,1774207.0
2024-10-24 13:00:00,12.65,12.74,12.6,12.61,1496772.0,12.65,12.74,12.6,12.61,1496772.0
2024-10-24 13:30:00,12.61,12.62,12.43,12.46,4586867.0,12.61,12.62,12.43,12.46,4586867.0
2024-10-24 14:00:00,12.46,12.56,12.41,12.54,3746070.0,12.46,12.56,12.41,12.54,3746070.0
2024-10-24 14:30:00,12.54,12.6,12.49,12.59,1915504.0,12.54,12.6,12.49,12.59,1915504.0
2024-10-24 15:00:00,12.58,12.7,12.57,12.68,2319297.0,12.58,12.7,12.57,12.68,2319297.0
2024-10-24 15:30:00,12.68,12.84,12.66,12.78,6804662.0,12.68,12.84,12.66,12.78,6804662.0
2024-10-25 09:30:00,12.94,13.1,12.75,13.06,5092191.0,12.94,13.1,12.75,13.06,5092191.0
2024-10-25 10:00:00,13.06,13.28,13.03,13.17,6068971.0,13.06,13.28,13.03,13.17,6068971.0
2024-10-25 10:30:00,13.17,13.31,13.1,13.31,4192901.0,13.17,13.31,13.1,13.31,4192901.0
2024-10-25 11:00:00,13.31,13.44,13.27,13.29,4853265.0,13.31,13.44,13.27,13.29,4853265.0
2024-10-25 11:30:00,13.29,13.31,13.17,13.23,2819244.0,13.29,13.31,13.17,13.23,2819244.0
2024-10-25 12:00:00,13.23,13.29,13.15,13.26,2646625.0,13.23,13.29,13.15,13.26,2646625.0
2024-10-25 12:30:00,13.26,13.27,13.17,13.25,1994555.0,13.26,13.27,13.17,13.25,1994555.0
2024-10-25 13:00:00,13.25,13.25,13.16,13.17,1535549.0,13.25,13.25,13.16,13.17,1535549.0
2024-10-25 13:30:00,13.16,13.2,13.1,13.16,1607139.0,13.16,13.2,13.1,13.16,1607139.0
2024-10-25 14:00:00,13.16,13.17,13.08,13.11,1341625.0,13.16,13.17,13.08,13.11,1341625.0
2024-10-25 14:30:00,13.1,13.14,13.08,13.13,1084888.0,13.1,13.14,13.08,13.13,1084888.0
2024-10-25 15:00:00,13.13,13.13,13.05,13.12,1466855.0,13.13,13.13,13.05,13.12,1466855.0
2024-10-25 15:30:00,13.12,13.17,13.05,13.17,4804166.0,13.12,13.17,13.05,13.17,4804166.0
2024-10-28 09:30:00,13.66,13.84,13.58,13.63,8526489.0,13.66,13.84,13.58,13.63,8526489.0
2024-10-28 10:00:00,13.63,13.7,13.6,13.69,2371966.0,13.63,13.7,13.6,13.69,2371966.0
2024-10-28 10:30:00,13.69,13.79,13.63,13.75,3515762.0,13.69,13.79,13.63,13.75,3515762.0
2024-10-28 11:00:00,13.75,13.82,13.72,13.82,2716594.0,13.75,13.82,13.72,13.82,2716594.0
2024-10-28 11:30:00,13.82,13.85,13.76,13.81,3140342.0,13.82,13.85,13.76,13.81,3140342.0
2024-10-28 12:00:00,13.81,13.82,13.73,13.77,1246134.0,13.81,13.82,13.73,13.77,1246134.0
2024-10-28 12:30:00,13.77,13.77,13.68,13.73,1474654.0,13.77,13.77,13.68,13.73,1474654.0
2024-10-28 13:00:00,13.73,13.75,13.7,13.73,577589.0,13.73,13.75,13.7,13.73,577589.0
2024-10-28 13:30:00,13.73,13.74,13.66,13.69,1076922.0,13.73,13.74,13.66,13.69,1076922.0
2024-10-28 14:00:00,13.69,13.7,13.62,13.63,978788.0,13.69,13.7,13.62,13.63,978788.0
2024-10-28 14:30:00,13.63,13.65,13.56,13.58,1644500.0,13.63,13.65,13.56,13.58,1644500.0
2024-10-28 15:00:00,13.59,13.64,13.58,13.63,966450.0,13.59,13.64,13.58,13.63,966450.0
2024-10-28 15:30:00,13.63,13.68,13.59,13.61,3944542.0,13.63,13.68,13.59,13.61,3944542.0
2024-10-29 09:30:00,13.38,13.68,13.28,13.59,2935206.0,13.38,13.68,13.28,13.59,2935206.0
2024-10-29 10:00:00,13.59,13.71,13.58,13.67,2596820.0,13.59,13.71,13.58,13.67,2596820.0
2024-10-29 10:30:00,13.67,13.74,13.66,13.74,2132145.0,13.67,13.74,13.66,13.74,2132145.0
2024-10-29 11:00:00,13.73,13.74,13.66,13.68,1446983.0,13.73,13.74,13.66,13.68,1446983.0
2024-10-29 11:30:00,13.68,13.75,13.65,13.7,1396546.0,13.68,13.75,13.65,13.7,1396546.0
2024-10-29 12:00:00,13.71,13.72,13.63,13.64,800736.0,13.71,13.72,13.63,13.64,800736.0
2024-10-29 12:30:00,13.63,13.71,13.6,13.71,1359640.0,13.63,13.71,13.6,13.71,1359640.0
2024-10-29 13:00:00,13.71,13.82,13.7,13.82,2682293.0,13.71,13.82,13.7,13.82,2682293.0
2024-10-29 13:30:00,13.82,13.85,13.78,13.85,1173028.0,13.82,13.85,13.78,13.85,1173028.0
2024-10-29 14:00:00,13.84,13.86,13.79,13.82,1303597.0,13.84,13.86,13.79,13.82,1303597.0
2024-10-29 14:30:00,13.83,13.83,13.76,13.79,1350791.0,13.83,13.83,13.76,13.79,1350791.0
2024-10-29 15:00:00,13.79,13.85,13.75,13.85,1495526.0,13.79,13.85,13.75,13.85,1495526.0
2024-10-29 15:30:00,13.85,13.86,13.79,13.82,3369659.0,13.85,13.86,13.79,13.82,3369659.0
2024-10-30 09:30:00,13.66,13.82,13.61,13.74,1978681.0,13.66,13.82,13.61,13.74,1978681.0
2024-10-30 10:00:00,13.74,13.8,13.72,13.79,1223753.0,13.74,13.8,13.72,13.79,1223753.0
2024-10-30 10:30:00,13.79,13.83,13.72,13.75,1343698.0,13.79,13.83,13.72,13.75,1343698.0
2024-10-30 11:00:00,13.76,13.8,13.73,13.77,1013072.0,13.76,13.8,13.73,13.77,1013072.0
2024-10-30 11:30:00,13.77,13.83,13.75,13.83,1462160.0,13.77,13.83,13.75,13.83,1462160.0
2024-10-30 12:00:00,13.83,13.88,13.82,13.86,1148585.0,13.83,13.88,13.82,13.86,1148585.0
2024-10-30 12:30:00,13.86,13.92,13.84,13.88,1355696.0,13.86,13.92,13.84,13.88,1355696.0
2024-10-30 13:00:00,13.88,13.96,13.88,13.95,1393867.0,13.88,13.96,13.88,13.95,1393867.0
2024-10-30 13:30:00,13.95,13.96,13.9,13.96,1005929.0,13.95,13.96,13.9,13.96,1005929.0
2024-10-30 14:00:00,13.96,13.99,13.95,13.96,1612741.0,13.96,13.99,13.95,13.96,1612741.0
2024-10-30 14:30:00,13.96,13.96,13.9,13.91,756821.0,13.96,13.96,13.9,13.91,756821.0
2024-10-30 15:00:00,13.91,13.96,13.87,13.95,886281.0,13.91,13.96,13.87,13.95,886281.0
2024-10-30 15:30:00,13.95,13.96,13.89,13.94,3223749.0,13.95,13.96,13.89,13.94,3223749.0
2024-10-31 09:30:00,13.79,13.89,13.7,13.75,2417771.0,13.79,13.89,13.7,13.75,2417771.0
2024-10-31 10:00:00,13.75,13.76,13.6,13.61,2558952.0,13.75,13.76,13.6,13.61,2558952.0
2024-10-31 10:30:00,13.62,13.66,13.52,13.54,2198158.0,13.62,13.66,13.52,13.54,2198158.0
2024-10-31 11:00:00,13.53,13.57,13.46,13.46,1773012.0,13.53,13.57,13.46,13.46,1773012.0
2024-10-31 11:30:00,13.46,13.57,13.45,13.57,2096670.0,13.46,13.57,13.45,13.57,2096670.0
2024-10-31 12:00:00,13.57,13.61,13.56,13.58,1400563.0,13.57,13.61,13.56,13.58,1400563.0
2024-10-31 12:30:00,13.57,13.67,13.57,13.61,1004336.0,13.57,13.67,13.57,13.61,1004336.0
2024-10-31 13:00:00,13.61,13.61,13.56,13.56,483201.0,13.61,13.61,13.56,13.56,483201.0
2024-10-31 13:30:00,13.57,13.59,13.54,13.58,632482.0,13.57,13.59,13.54,13.58,632482.0
2024-10-31 14:00:00,13.57,13.6,13.54,13.58,650458.0,13.57,13.6,13.54,13.58,650458.0
2024-10-31 14:30:00,13.59,13.59,13.41,13.41,2263386.0,13.59,13.59,13.41,13.41,2263386.0
2024-10-31 15:00:00,13.41,13.46,13.4,13.44,1613041.0,13.41,13.46,13.4,13.44,1613041.0
2024-10-31 15:30:00,13.45,13.46,13.38,13.39,3722958.0,13.45,13.46,13.38,13.39,3722958.0
2024-11-01 09:30:00,13.47,13.61,13.43,13.48,2500325.0,13.47,13.61,13.43,13.48,2500325.0
2024-11-01 10:00:00,13.47,13.5,13.41,13.46,1891870.0,13.47,13.5,13.41,13.46,1891870.0
2024-11-01 10:30:00,13.46,13.58,13.4,13.58,1512365.0,13.46,13.58,13.4,13.58,1512365.0
2024-11-01 11:00:00,13.58,13.65,13.54,13.63,1813251.0,13.58,13.65,13.54,13.63,1813251.0
2024-11-01 11:30:00,13.63,13.64,13.59,13.63,1028149.0,13.63,13.64,13.59,13.63,1028149.0
2024-11-01 12:00:00,13.63,13.66,13.57,13.61,818953.0,13.63,13.66,13.57,13.61,818953.0
2024-11-01 12:30:00,13.61,13.66,13.55,13.56,916873.0,13.61,13.66,13.55,13.56,916873.0
2024-11-01 13:00:00,13.56,13.57,13.53,13.56,774152.0,13.56,13.57,13.53,13.56,774152.0
2024-11-01 13:30:00,13.56,13.56,13.51,13.52,802686.0,13.56,13.56,13.51,13.52,802686.0
2024-11-01 14:00:00,13.52,13.56,13.51,13.56,894326.0,13.52,13.56,13.51,13.56,894326.0
2024-11-01 14:30:00,13.56,13.56,13.51,13.56,726711.0,13.56,13.56,13.51,13.56,726711.0
2024-11-01 15:00:00,13.56,13.6,13.54,13.58,979269.0,13.56,13.6,13.54,13.58,979269.0
2024-11-01 15:30:00,13.57,13.59,13.53,13.55,3481193.0,13.57,13.59,13.53,13.55,3481193.0
2024-11-04 09:30:00,13.49,13.5,13.27,13.38,2578851.0,13.49,13.5,13.27,13.38,2578851.0
2024-11-04 10:00:00,13.38,13.41,13.33,13.36,1110207.0,13.38,13.41,13.33,13.36,1110207.0
2024-11-04 10:30:00,13.36,13.4,13.28,13.31,1572537.0,13.36,13.4,13.28,13.31,1572537.0
2024-11-04 11:00:00,13.32,13.37,13.3,13.34,1085777.0,13.32,13.37,13.3,13.34,1085777.0
2024-11-04 11:30:00,13.35,13.35,13.21,13.24,1036315.0,13.35,13.35,13.21,13.24,1036315.0
2024-11-04 12:00:00,13.24,13.29,13.22,13.27,701472.0,13.24,13.29,13.22,13.27,701472.0
2024-11-04 12:30:00,13.28,13.33,13.27,13.31,648282.0,13.28,13.33,13.27,13.31,648282.0
2024-11-04 13:00:00,13.31,13.31,13.19,13.19,1259444.0,13.31,13.31,13.19,13.19,1259444.0
2024-11-04 13:30:00,13.19,13.21,13.13,13.15,1671350.0,13.19,13.21,13.13,13.15,1671350.0
2024-11-04 14:00:00,13.15,13.19,13.14,13.17,1258650.0,13.15,13.19,13.14,13.17,1258650.0
2024-11-04 14:30:00,13.18,13.18,13.14,13.16,1348876.0,13.18,13.18,13.14,13.16,1348876.0
2024-11-04 15:00:00,13.16,13.17,13.08,13.09,1854892.0,13.16,13.17,13.08,13.09,1854892.0
2024-11-04 15:30:00,13.09,13.1,12.96,12.99,5988344.0,13.09,13.1,12.96,12.99,5988344.0
2024-11-05 09:30:00,12.95,13.19,12.92,13.18,2025191.0,12.95,13.19,12.92,13.18,2025191.0
2024-11-05 10:00:00,13.18,13.21,13.1,13.12,1042875.0,13.18,13.21,13.1,13.12,1042875.0
2024-11-05 10:30:00,13.12,13.15,13.09,13.11,1141082.0,13.12,13.15,13.09,13.11,1141082.0
2024-11-05 11:00:00,13.11,13.15,13.07,13.08,1120874.0,13.11,13.15,13.07,13.08,1120874.0
2024-11-05 11:30:00,13.08,13.11,13.06,13.09,821127.0,13.08,13.11,13.06,13.09,821127.0
2024-11-05 12:00:00,13.09,13.13,13.06,13.1,527669.0,13.09,13.13,13.06,13.1,527669.0
2024-11-05 12:30:00,13.11,13.16,13.09,13.15,556489.0,13.11,13.16,13.09,13.15,556489.0
2024-11-05 13:00:00,13.15,13.22,13.14,13.19,1063205.0,13.15,13.22,13.14,13.19,1063205.0
2024-11-05 13:30:00,13.19,13.2,13.16,13.18,753843.0,13.19,13.2,13.16,13.18,753843.0
2024-11-05 14:00:00,13.18,13.2,13.12,13.16,999086.0,13.18,13.2,13.12,13.16,999086.0
2024-11-05 14:30:00,13.16,13.2,13.13,13.15,849955.0,13.16,13.2,13.13,13.15,849955.0
2024-11-05 15:00:00,13.16,13.21,13.14,13.2,771251.0,13.16,13.21,13.14,13.2,771251.0
2024-11-05 15:30:00,13.19,13.21,13.13,13.21,3133279.0,13.19,13.21,13.13,13.21,3133279.0
2024-11-06 09:30:00,14.01,14.17,13.79,13.84,9315377.0,14.01,14.17,13.79,13.84,9315377.0
2024-11-06 10:00:00,13.84,13.98,13.84,13.93,3684058.0,13.84,13.98,13.84,13.93,3684058.0
2024-11-06 10:30:00,13.93,13.96,13.85,13.94,2014435.0,13.93,13.96,13.85,13.94,2014435.0
2024-11-06 11:00:00,13.94,13.96,13.8,13.83,1746595.0,13.94,13.96,13.8,13.83,1746595.0
2024-11-06 11:30:00,13.83,13.85,13.8,13.84,992931.0,13.83,13.85,13.8,13.84,992931.0
2024-11-06 12:00:00,13.84,13.97,13.81,13.95,1939539.0,13.84,13.97,13.81,13.95,1939539.0
2024-11-06 12:30:00,13.95,13.97,13.89,13.96,961731.0,13.95,13.97,13.89,13.96,961731.0
2024-11-06 13:00:00,13.96,14.04,13.94,13.97,2270595.0,13.96,14.04,13.94,13.97,2270595.0
2024-11-06 13:30:00,13.98,13.99,13.94,13.99,595363.0,13.98,13.99,13.94,13.99,595363.0
2024-11-06 14:00:00,13.99,14.05,13.98,14.03,1057861.0,13.99,14.05,13.98,14.03,1057861.0
2024-11-06 14:30:00,14.04,14.08,14.03,14.06,1214189.0,14.04,14.08,14.03,14.06,1214189.0
2024-11-06 15:00:00,14.06,14.07,13.99,14.04,1730921.0,14.06,14.07,13.99,14.04,1730921.0
2024-11-06 15:30:00,14.04,14.05,13.93,13.99,4828069.0,14.04,14.05,13.93,13.99,4828069.0
2024-11-07 09:30:00,13.93,14.0,13.87,13.91,1591663.0,13.93,14.0,13.87,13.91,1591663.0
2024-11-07 10:00:00,13.91,13.96,13.89,13.92,1053725.0,13.91,13.96,13.89,13.92,1053725.0
2024-11-07 10:30:00,13.92,13.92,13.82,13.84,1350447.0,13.92,13.92,13.82,13.84,1350447.0
2024-11-07 11:00:00,13.84,13.84,13.75,13.76,1351845.0,13.84,13.84,13.75,13.76,1351845.0
2024-11-07 11:30:00,13.75,13.81,13.75,13.78,987825.0,13.75,13.81,13.75,13.78,987825.0
2024-11-07 12:00:00,13.78,13.8,13.74,13.76,897892.0,13.78,13.8,13.74,13.76,897892.0
2024-11-07 12:30:00,13.76,13.79,13.75,13.77,541312.0,13.76,13.79,13.75,13.77,541312.0
2024-11-07 13:00:00,13.77,13.78,13.68,13.71,867725.0,13.77,13.78,13.68,13.71,867725.0
2024-11-07 13:30:00,13.71,13.73,13.65,13.69,1722816.0,13.71,13.73,13.65,13.69,1722816.0
2024-11-07 14:00:00,13.68,13.74,13.66,13.72,900660.0,13.68,13.74,13.66,13.72,900660.0
2024-11-07 14:30:00,13.71,13.74,13.65,13.71,1152658.0,13.71,13.74,13.65,13.71,1152658.0
2024-11-07 15:00:00,13.71,13.74,13.69,13.71,680816.0,13.71,13.74,13.69,13.71,680816.0
2024-11-07 15:30:00,13.71,13.72,13.6,13.61,3138695.0,13.71,13.72,13.6,13.61,3138695.0
2024-11-08 09:30:00,13.69,13.94,13.67,13.89,2237857.0,13.69,13.94,13.67,13.89,2237857.0
2024-11-08 10:00:00,13.89,13.9,13.8,13.9,1087783.0,13.89,13.9,13.8,13.9,1087783.0
2024-11-08 10:30:00,13.89,13.93,13.83,13.85,1079067.0,13.89,13.93,13.83,13.85,1079067.0
2024-11-08 11:00:00,13.86,14.03,13.84,13.96,2446437.0,13.86,14.03,13.84,13.96,2446437.0
2024-11-08 11:30:00,13.96,13.99,13.92,13.93,1394091.0,13.96,13.99,13.92,13.93,1394091.0
2024-11-08 12:00:00,13.93,13.95,13.92,13.95,1011440.0,13.93,13.95,13.92,13.95,1011440.0
2024-11-08 12:30:00,13.95,13.95,13.9,13.91,496072.0,13.95,13.95,13.9,13.91,496072.0
2024-11-08 13:00:00,13.91,13.93,13.86,13.87,528140.0,13.91,13.93,13.86,13.87,528140.0
2024-11-08 13:30:00,13.87,13.87,13.81,13.84,876797.0,13.87,13.87,13.81,13.84,876797.0
2024-11-08 14:00:00,13.84,13.86,13.81,13.82,547082.0,13.84,13.86,13.81,13.82,547082.0
2024-11-08 14:30:00,13.82,13.82,13.74,13.76,776567.0,13.82,13.82,13.74,13.76,776567.0
2024-11-08 15:00:00,13.75,13.77,13.7,13.77,1209380.0,13.75,13.77,13.7,13.77,1209380.0
2024-11-08 15:30:00,13.76,13.82,13.75,13.8,3156406.0,13.76,13.82,13.75,13.8,3156406.0
2024-11-11 09:30:00,13.95,14.08,13.89,13.99,2038596.0,13.95,14.08,13.89,13.99,2038596.0
2024-11-11 10:00:00,13.98,14.05,13.91,14.03,1223115.0,13.98,14.05,13.91,14.03,1223115.0
2024-11-11 10:30:00,14.03,14.03,13.95,14.0,787078.0,14.03,14.03,13.95,14.0,787078.0
2024-11-11 11:00:00,14.0,14.01,13.94,13.99,1429130.0,14.0,14.01,13.94,13.99,1429130.0
2024-11-11 11:30:00,13.99,14.1,13.98,14.09,2765855.0,13.99,14.1,13.98,14.09,2765855.0
2024-11-11 12:00:00,14.1,14.1,14.05,14.1,1281333.0,14.1,14.1,14.05,14.1,1281333.0
2024-11-11 12:30:00,14.1,14.14,14.08,14.11,1417630.0,14.1,14.14,14.08,14.11,1417630.0
2024-11-11 13:00:00,14.11,14.11,14.04,14.07,1092466.0,14.11,14.11,14.04,14.07,1092466.0
2024-11-11 13:30:00,14.07,14.13,14.07,14.1,911315.0,14.07,14.13,14.07,14.1,911315.0
2024-11-11 14:00:00,14.1,14.1,14.02,14.03,908660.0,14.1,14.1,14.02,14.03,908660.0
2024-11-11 14:30:00,14.02,14.04,14.0,14.02,635372.0,14.02,14.04,14.0,14.02,635372.0
2024-11-11 15:00:00,14.02,14.1,14.0,14.1,1066686.0,14.02,14.1,14.0,14.1,1066686.0
2024-11-11 15:30:00,14.1,14.16,14.07,14.16,3377659.0,14.1,14.16,14.07,14.16,3377659.0
2024-11-12 09:30:00,13.96,14.08,13.92,13.98,1674882.0,13.96,14.08,13.92,13.98,1674882.0
2024-11-12 10:00:00,13.98,13.99,13.9,13.95,1079787.0,13.98,13.99,13.9,13.95,1079787.0
2024-11-12 10:30:00,13.95,13.99,13.91,13.93,1555555.0,13.95,13.99,13.91,13.93,1555555.0
2024-11-12 11:00:00,13.93,13.93,13.83,13.85,1596368.0,13.93,13.93,13.83,13.85,1596368.0
2024-11-12 11:30:00,13.85,13.89,13.81,13.82,1491442.0,13.85,13.89,13.81,13.82,1491442.0
2024-11-12 12:00:00,13.81,13.82,13.77,13.8,1169640.0,13.81,13.82,13.77,13.8,1169640.0
2024-11-12 12:30:00,13.79,13.81,13.75,13.76,840141.0,13.79,13.81,13.75,13.76,840141.0
2024-11-12 13:00:00,13.76,13.81,13.73,13.79,1702015.0,13.76,13.81,13.73,13.79,1702015.0
2024-11-12 13:30:00,13.78,13.88,13.75,13.88,807868.0,13.78,13.88,13.75,13.88,807868.0
2024-11-12 14:00:00,13.88,13.91,13.85,13.91,532660.0,13.88,13.91,13.85,13.91,532660.0
2024-11-12 14:30:00,13.91,13.91,13.85,13.9,923655.0,13.91,13.91,13.85,13.9,923655.0
2024-11-12 15:00:00,13.9,13.91,13.84,13.87,1093820.0,13.9,13.91,13.84,13.87,1093820.0
2024-11-12 15:30:00,13.87,13.94,13.83,13.89,2658565.0,13.87,13.94,13.83,13.89,2658565.0
2024-11-13 09:30:00,14.05,14.55,13.97,14.47,6852450.0,14.05,14.55,13.97,14.47,6852450.0
2024-11-13 10:00:00,14.46,14.46,14.29,14.4,2068309.0,14.46,14.46,14.29,14.4,2068309.0
2024-11-13 10:30:00,14.39,14.41,14.27,14.28,2247089.0,14.39,14.41,14.27,14.28,2247089.0
2024-11-13 11:00:00,14.28,14.31,14.2,14.21,1451586.0,14.28,14.31,14.2,14.21,1451586.0
2024-11-13 11:30:00,14.21,14.35,14.12,14.2,2575864.0,14.21,14.35,14.12,14.2,2575864.0
2024-11-13 12:00:00,14.2,14.27,14.16,14.25,1809769.0,14.2,14.27,14.16,14.25,1809769.0
2024-11-13 12:30:00,14.25,14.26,14.18,14.21,1136164.0,14.25,14.26,14.18,14.21,1136164.0
2024-11-13 13:00:00,14.21,14.22,14.1,14.16,774413.0,14.21,14.22,14.1,14.16,774413.0
2024-11-13 13:30:00,14.15,14.17,14.04,14.04,1489922.0,14.15,14.17,14.04,14.04,1489922.0
2024-11-13 14:00:00,14.05,14.13,14.04,14.08,1084696.0,14.05,14.13,14.04,14.08,1084696.0
2024-11-13 14:30:00,14.07,14.11,14.0,14.02,1064174.0,14.07,14.11,14.0,14.02,1064174.0
2024-11-13 15:00:00,14.01,14.08,13.98,14.07,995487.0,14.01,14.08,13.98,14.07,995487.0
2024-11-13 15:30:00,14.07,14.1,14.0,14.01,2513832.0,14.07,14.1,14.0,14.01,2513832.0
2024-11-14 09:30:00,14.22,14.6,14.17,14.54,4970338.0,14.22,14.6,14.17,14.54,4970338.0
2024-11-14 10:00:00,14.54,14.62,14.37,14.39,2890889.0,14.54,14.62,14.37,14.39,2890889.0
2024-11-14 10:30:00,14.4,14.6,14.38,14.58,2121338.0,14.4,14.6,14.38,14.58,2121338.0
2024-11-14 11:00:00,14.58,14.67,14.5,14.54,2137647.0,14.58,14.67,14.5,14.54,2137647.0
2024-11-14 11:30:00,14.54,14.59,14.49,14.57,1888805.0,14.54,14.59,14.49,14.57,1888805.0
2024-11-14 12:00:00,14.57,14.59,14.44,14.45,2415437.0,14.57,14.59,14.44,14.45,2415437.0
2024-11-14 12:30:00,14.45,14.49,14.4,14.49,1614208.0,14.45,14.49,14.4,14.49,1614208.0
2024-11-14 13:00:00,14.48,14.55,14.45,14.46,1327921.0,14.48,14.55,14.45,14.46,1327921.0
2024-11-14 13:30:00,14.46,14.48,14.36,14.38,1479854.0,14.46,14.48,14.36,14.38,1479854.0
2024-11-14 14:00:00,14.38,14.44,14.35,14.39,1703887.0,14.38,14.44,14.35,14.39,1703887.0
2024-11-14 14:30:00,14.39,14.39,14.34,14.38,991801.0,14.39,14.39,14.34,14.38,991801.0
2024-11-14 15:00:00,14.38,14.38,14.29,14.36,1819943.0,14.38,14.38,14.29,14.36,1819943.0
2024-11-14 15:30:00,14.36,14.36,14.22,14.28,3577726.0,14.36,14.36,14.22,14.28,3577726.0
2024-11-15 09:30:00,14.22,14.33,14.14,14.22,1626149.0,14.22,14.33,14.14,14.22,1626149.0
2024-11-15 10:00:00,14.22,14.22,14.06,14.09,1397722.0,14.22,14.22,14.06,14.09,1397722.0
2024-11-15 10:30:00,14.08,14.17,14.05,14.11,1581674.0,14.08,14.17,14.05,14.11,1581674.0
2024-11-15 11:00:00,14.12,14.26,14.1,14.24,2307444.0,14.12,14.26,14.1,14.24,2307444.0
2024-11-15 11:30:00,14.23,14.27,14.18,14.2,1820476.0,14.23,14.27,14.18,14.2,1820476.0
2024-11-15 12:00:00,14.2,14.29,14.16,14.26,1200852.0,14.2,14.29,14.16,14.26,1200852.0
2024-11-15 12:30:00,14.26,14.29,14.24,14.28,788575.0,14.26,14.29,14.24,14.28,788575.0
2024-11-15 13:00:00,14.28,14.28,14.2,14.23,1166691.0,14.28,14.28,14.2,14.23,1166691.0
2024-11-15 13:30:00,14.23,14.31,14.2,14.2,1061938.0,14.23,14.31,14.2,14.2,1061938.0
2024-11-15 14:00:00,14.2,14.25,14.2,14.23,1006238.0,14.2,14.25,14.2,14.23,1006238.0
2024-11-15 14:30:00,14.22,14.27,14.16,14.25,1207041.0,14.22,14.27,14.16,14.25,1207041.0
2024-11-15 15:00:00,14.26,14.35,14.24,14.34,1467263.0,14.26,14.35,14.24,14.34,1467263.0
2024-11-15 15:30:00,14.34,14.4,14.31,14.4,3745534.0,14.34,14.4,14.31,14.4,3745534.0
2024-11-18 09:30:00,14.41,14.43,14.03,14.08,2445929.0,14.41,14.43,14.03,14.08,2445929.0
2024-11-18 10:00:00,14.08,14.22,14.06,14.19,1258795.0,14.08,14.22,14.06,14.19,1258795.0
2024-11-18 10:30:00,14.2,14.24,14.18,14.24,1390399.0,14.2,14.24,14.18,14.24,1390399.0
2024-11-18 11:00:00,14.24,14.29,14.19,14.28,1211642.0,14.24,14.29,14.19,14.28,1211642.0
2024-11-18 11:30:00,14.27,14.33,14.26,14.29,1349514.0,14.27,14.33,14.26,14.29,1349514.0
2024-11-18 12:00:00,14.29,14.32,14.26,14.31,599324.0,14.29,14.32,14.26,14.31,599324.0
2024-11-18 12:30:00,14.31,14.4,14.3,14.4,885626.0,14.31,14.4,14.3,14.4,885626.0
2024-11-18 13:00:00,14.4,14.41,14.32,14.36,936071.0,14.4,14.41,14.32,14.36,936071.0
2024-11-18 13:30:00,14.36,14.44,14.35,14.39,1085642.0,14.36,14.44,14.35,14.39,1085642.0
2024-11-18 14:00:00,14.38,14.39,14.27,14.28,536206.0,14.38,14.39,14.27,14.28,536206.0
2024-11-18 14:30:00,14.28,14.29,14.21,14.23,1111076.0,14.28,14.29,14.21,14.23,1111076.0
2024-11-18 15:00:00,14.24,14.28,14.21,14.28,853274.0,14.24,14.28,14.21,14.28,853274.0
2024-11-18 15:30:00,14.28,14.31,14.26,14.28,2328756.0,14.28,14.31,14.26,14.28,2328756.0
2024-11-19 09:30:00,13.92,14.08,13.84,14.02,2407524.0,13.92,14.08,13.84,14.02,2407524.0
2024-11-19 10:00:00,14.03,14.12,14.02,14.09,1244557.0,14.03,14.12,14.02,14.09,1244557.0
2024-11-19 10:30:00,14.09,14.4,14.08,14.39,2904781.0,14.09,14.4,14.08,14.39,2904781.0
2024-11-19 11:00:00,14.39,14.39,14.29,14.37,2077955.0,14.39,14.39,14.29,14.37,2077955.0
2024-11-19 11:30:00,14.37,14.38,14.22,14.31,1993319.0,14.37,14.38,14.22,14.31,1993319.0
2024-11-19 12:00:00,14.31,14.31,14.24,14.25,1800837.0,14.31,14.31,14.24,14.25,1800837.0
2024-11-19 12:30:00,14.25,14.27,14.17,14.2,1152031.0,14.25,14.27,14.17,14.2,1152031.0
2024-11-19 13:00:00,14.2,14.22,14.16,14.21,1000807.0,14.2,14.22,14.16,14.21,1000807.0
2024-11-19 13:30:00,14.21,14.26,14.2,14.25,601765.0,14.21,14.26,14.2,14.25,601765.0
2024-11-19 14:00:00,14.25,14.31,14.23,14.24,965810.0,14.25,14.31,14.23,14.24,965810.0
2024-11-19 14:30:00,14.23,14.27,14.21,14.23,731411.0,14.23,14.27,14.21,14.23,731411.0
2024-11-19 15:00:00,14.22,14.34,14.18,14.33,1230019.0,14.22,14.34,14.18,14.33,1230019.0
2024-11-19 15:30:00,14.34,14.37,14.31,14.33,3820172.0,14.34,14.37,14.31,14.33,3820172.0
2024-11-20 09:30:00,14.22,14.25,14.05,14.1,2461540.0,14.22,14.25,14.05,14.1,2461540.0
2024-11-20 10:00:00,14.1,14.22,14.0,14.04,3823893.0,14.1,14.22,14.0,14.04,3823893.0
2024-11-20 10:30:00,14.05,14.23,14.04,14.22,2187114.0,14.05,14.23,14.04,14.22,2187114.0
2024-11-20 11:00:00,14.21,14.25,14.17,14.21,1814801.0,14.21,14.25,14.17,14.21,1814801.0
2024-11-20 11:30:00,14.22,14.44,14.21,14.42,2062233.0,14.22,14.44,14.21,14.42,2062233.0
2024-11-20 12:00:00,14.43,14.47,14.38,14.47,1821061.0,14.43,14.47,14.38,14.47,1821061.0
2024-11-20 12:30:00,14.46,14.49,14.4,14.4,1163862.0,14.46,14.49,14.4,14.4,1163862.0
2024-11-20 13:00:00,14.41,14.46,14.37,14.44,1285752.0,14.41,14.46,14.37,14.44,1285752.0
2024-11-20 13:30:00,14.45,14.45,14.35,14.39,828874.0,14.45,14.45,14.35,14.39,828874.0
2024-11-20 14:00:00,14.39,14.4,14.35,14.36,842058.0,14.39,14.4,14.35,14.36,842058.0
2024-11-20 14:30:00,14.36,14.41,14.36,14.41,581947.0,14.36,14.41,14.36,14.41,581947.0
2024-11-20 15:00:00,14.4,14.41,14.36,14.39,642735.0,14.4,14.41,14.36,14.39,642735.0
2024-11-20 15:30:00,14.39,14.47,14.37,14.46,2873820.0,14.39,14.47,14.37,14.46,2873820.0
2024-11-21 09:30:00,14.47,14.58,14.34,14.4,1787611.0,14.47,14.58,14.34,14.4,1787611.0
2024-11-21 10:00:00,14.41,14.42,14.32,14.35,1553983.0,14.41,14.42,14.32,14.35,1553983.0
2024-11-21 10:30:00,14.34,14.39,14.3,14.38,1862390.0,14.34,14.39,14.3,14.38,1862390.0
2024-11-21 11:00:00,14.38,14.39,14.27,14.32,1418941.0,14.38,14.39,14.27,14.32,1418941.0
2024-11-21 11:30:00,14.32,14.33,14.27,14.3,1420001.0,14.32,14.33,14.27,14.3,1420001.0
2024-11-21 12:00:00,14.3,14.32,14.28,14.31,828237.0,14.3,14.32,14.28,14.31,828237.0
2024-11-21 12:30:00,14.31,14.32,14.28,14.29,677295.0,14.31,14.32,14.28,14.29,677295.0
2024-11-21 13:00:00,14.3,14.31,14.21,14.28,1125602.0,14.3,14.31,14.21,14.28,1125602.0
2024-11-21 13:30:00,14.29,14.35,14.26,14.33,737917.0,14.29,14.35,14.26,14.33,737917.0
2024-11-21 14:00:00,14.34,14.38,14.32,14.38,914542.0,14.34,14.38,14.32,14.38,914542.0
2024-11-21 14:30:00,14.38,14.38,14.29,14.29,700017.0,14.38,14.38,14.29,14.29,700017.0
2024-11-21 15:00:00,14.29,14.3,14.23,14.27,1112331.0,14.29,14.3,14.23,14.27,1112331.0
2024-11-21 15:30:00,14.27,14.27,14.17,14.21,3748626.0,14.27,14.27,14.17,14.21,3748626.0
2024-11-22 09:30:00,14.24,14.28,14.18,14.21,1427464.0,14.24,14.28,14.18,14.21,1427464.0
2024-11-22 10:00:00,14.21,14.23,14.08,14.19,1667921.0,14.21,14.23,14.08,14.19,1667921.0
2024-11-22 10:30:00,14.2,14.25,14.16,14.24,796017.0,14.2,14.25,14.16,14.24,796017.0
2024-11-22 11:00:00,14.23,14.25,14.17,14.25,1619479.0,14.23,14.25,14.17,14.25,1619479.0
2024-11-22 11:30:00,14.25,14.32,14.23,14.31,1637402.0,14.25,14.32,14.23,14.31,1637402.0
2024-11-22 12:00:00,14.3,14.36,14.27,14.35,1792458.0,14.3,14.36,14.27,14.35,1792458.0
2024-11-22 12:30:00,14.35,14.35,14.3,14.31,769013.0,14.35,14.35,14.3,14.31,769013.0
2024-11-22 13:00:00,14.31,14.31,14.26,14.28,644840.0,14.31,14.31,14.26,14.28,644840.0
2024-11-22 13:30:00,14.27,14.34,14.27,14.34,553306.0,14.27,14.34,14.27,14.34,553306.0
2024-11-22 14:00:00,14.33,14.44,14.33,14.44,1731483.0,14.33,14.44,14.33,14.44,1731483.0
2024-11-22 14:30:00,14.44,14.44,14.33,14.35,1128525.0,14.44,14.44,14.33,14.35,1128525.0
2024-11-22 15:00:00,14.35,14.36,14.3,14.35,1074472.0,14.35,14.36,14.3,14.35,1074472.0
2024-11-22 15:30:00,14.35,14.4,14.34,14.38,2126044.0,14.35,14.4,14.34,14.38,2126044.0
2024-11-25 09:30:00,14.63,14.99,14.55,14.9,4416748.0,14.63,14.99,14.55,14.9,4416748.0
2024-11-25 10:00:00,14.91,15.09,14.88,15.03,4257709.0,14.91,15.09,14.88,15.03,4257709.0
2024-11-25 10:30:00,15.03,15.13,14.97,15.04,2869151.0,15.03,15.13,14.97,15.04,2869151.0
2024-11-25 11:00:00,15.04,15.11,14.96,15.08,1768878.0,15.04,15.11,14.96,15.08,1768878.0
2024-11-25 11:30:00,15.08,15.1,15.03,15.07,1321343.0,15.08,15.1,15.03,15.07,1321343.0
2024-11-25 12:00:00,15.06,15.07,14.96,14.96,1730781.0,15.06,15.07,14.96,14.96,1730781.0
2024-11-25 12:30:00,14.96,15.04,14.96,15.03,1068423.0,14.96,15.04,14.96,15.03,1068423.0
2024-11-25 13:00:00,15.04,15.07,14.96,14.97,881776.0,15.04,15.07,14.96,14.97,881776.0
2024-11-25 13:30:00,14.96,15.04,14.96,15.01,653500.0,14.96,15.04,14.96,15.01,653500.0
2024-11-25 14:00:00,15.01,15.08,15.0,15.02,1024856.0,15.01,15.08,15.0,15.02,1024856.0
2024-11-25 14:30:00,15.02,15.02,14.97,14.99,809738.0,15.02,15.02,14.97,14.99,809738.0
2024-11-25 15:00:00,14.99,14.99,14.94,14.99,1003201.0,14.99,14.99,14.94,14.99,1003201.0
2024-11-25 15:30:00,14.99,15.01,14.88,14.93,3323470.0,14.99,15.01,14.88,14.93,3323470.0
2024-11-26 09:30:00,14.79,15.01,14.75,14.8,2363209.0,14.79,15.01,14.75,14.8,2363209.0
2024-11-26 10:00:00,14.81,14.9,14.73,14.87,1850406.0,14.81,14.9,14.73,14.87,1850406.0
2024-11-26 10:30:00,14.87,14.9,14.84,14.88,1172241.0,14.87,14.9,14.84,14.88,1172241.0
2024-11-26 11:00:00,14.88,14.88,14.74,14.83,1278371.0,14.88,14.88,14.74,14.83,1278371.0
2024-11-26 11:30:00,14.83,14.86,14.78,14.8,1375348.0,14.83,14.86,14.78,14.8,1375348.0
2024-11-26 12:00:00,14.8,14.86,14.75,14.79,1392652.0,14.8,14.86,14.75,14.79,1392652.0
2024-11-26 12:30:00,14.8,14.83,14.76,14.79,793861.0,14.8,14.83,14.76,14.79,793861.0
2024-11-26 13:00:00,14.79,14.83,14.79,14.81,758170.0,14.79,14.83,14.79,14.81,758170.0
2024-11-26 13:30:00,14.81,14.81,14.76,14.77,580521.0,14.81,14.81,14.76,14.77,580521.0
2024-11-26 14:00:00,14.78,14.82,14.68,14.69,1182390.0,14.78,14.82,14.68,14.69,1182390.0
2024-11-26 14:30:00,14.68,14.72,14.66,14.72,559616.0,14.68,14.72,14.66,14.72,559616.0
2024-11-26 15:00:00,14.71,14.74,14.69,14.7,1001575.0,14.71,14.74,14.69,14.7,1001575.0
2024-11-26 15:30:00,14.7,14.71,14.6,14.64,2614390.0,14.7,14.71,14.6,14.64,2614390.0
2024-11-27 09:30:00,14.68,14.75,14.56,14.62,1002751.0,14.68,14.75,14.56,14.62,1002751.0
2024-11-27 10:00:00,14.62,14.65,14.54,14.56,1215230.0,14.62,14.65,14.54,14.56,1215230.0
2024-11-27 10:30:00,14.56,14.57,14.48,14.57,1272334.0,14.56,14.57,14.48,14.57,1272334.0
2024-11-27 11:00:00,14.57,14.57,14.47,14.52,1445503.0,14.57,14.57,14.47,14.52,1445503.0
2024-11-27 11:30:00,14.52,14.53,14.46,14.5,1006308.0,14.52,14.53,14.46,14.5,1006308.0
2024-11-27 12:00:00,14.49,14.54,14.46,14.52,874428.0,14.49,14.54,14.46,14.52,874428.0
2024-11-27 12:30:00,14.53,14.56,14.52,14.54,533892.0,14.53,14.56,14.52,14.54,533892.0
2024-11-27 13:00:00,14.54,14.62,14.53,14.62,558445.0,14.54,14.62,14.53,14.62,558445.0
2024-11-27 13:30:00,14.61,14.62,14.58,14.61,604395.0,14.61,14.62,14.58,14.61,604395.0
2024-11-27 14:00:00,14.62,14.63,14.57,14.59,831271.0,14.62,14.63,14.57,14.59,831271.0
2024-11-27 14:30:00,14.59,14.62,14.56,14.6,588433.0,14.59,14.62,14.56,14.6,588433.0
2024-11-27 15:00:00,14.59,14.65,14.58,14.65,370425.0,14.59,14.65,14.58,14.65,370425.0
2024-11-27 15:30:00,14.65,14.67,14.6,14.64,1913590.0,14.65,14.67,14.6,14.64,1913590.0
2024-11-29 09:30:00,14.68,14.74,14.58,14.61,898897.0,14.68,14.74,14.58,14.61,898897.0
2024-11-29 10:00:00,14.61,14.62,14.55,14.56,906834.0,14.61,14.62,14.55,14.56,906834.0
2024-11-29 10:30:00,14.56,14.62,14.56,14.6,1573895.0,14.56,14.62,14.56,14.6,1573895.0
2024-11-29 11:00:00,14.6,14.62,14.55,14.59,1340987.0,14.6,14.62,14.55,14.59,1340987.0
2024-11-29 11:30:00,14.59,14.6,14.52,14.54,986817.0,14.59,14.6,14.52,14.54,986817.0
2024-11-29 12:00:00,14.54,14.58,14.53,14.55,765562.0,14.54,14.58,14.53,14.55,765562.0
2024-11-29 12:30:00,14.55,14.57,14.5,14.51,1365401.0,14.55,14.57,14.5,14.51,1365401.0
2024-12-02 09:30:00,14.57,14.57,14.4,14.43,1890405.0,14.57,14.57,14.4,14.43,1890405.0
2024-12-02 10:00:00,14.44,14.53,14.38,14.52,1581700.0,14.44,14.53,14.38,14.52,1581700.0
2024-12-02 10:30:00,14.52,14.63,14.5,14.62,1767463.0,14.52,14.63,14.5,14.62,1767463.0
2024-12-02 11:00:00,14.63,14.75,14.62,14.72,1925643.0,14.63,14.75,14.62,14.72,1925643.0
2024-12-02 11:30:00,14.73,14.74,14.64,14.65,1126854.0,14.73,14.74,14.64,14.65,1126854.0
2024-12-02 12:00:00,14.66,14.69,14.64,14.65,604808.0,14.66,14.69,14.64,14.65,604808.0
2024-12-02 12:30:00,14.66,14.67,14.62,14.64,575233.0,14.66,14.67,14.62,14.64,575233.0
2024-12-02 13:00:00,14.65,14.68,14.63,14.67,489080.0,14.65,14.68,14.63,14.67,489080.0
2024-12-02 13:30:00,14.67,14.68,14.64,14.66,672684.0,14.67,14.68,14.64,14.66,672684.0
2024-12-02 14:00:00,14.67,14.75,14.63,14.73,1522204.0,14.67,14.75,14.63,14.73,1522204.0
2024-12-02 14:30:00,14.72,14.75,14.69,14.73,721003.0,14.72,14.75,14.69,14.73,721003.0
2024-12-02 15:00:00,14.73,14.73,14.63,14.69,1048891.0,14.73,14.73,14.63,14.69,1048891.0
2024-12-02 15:30:00,14.69,14.69,14.6,14.61,2141008.0,14.69,14.69,14.6,14.61,2141008.0
2024-12-03 09:30:00,14.59,14.75,14.5,14.67,1318744.0,14.59,14.75,14.5,14.67,1318744.0
2024-12-03 10:00:00,14.67,14.72,14.57,14.57,1553352.0,14.67,14.72,14.57,14.57,1553352.0
2024-12-03 10:30:00,14.57,14.62,14.51,14.55,1610010.0,14.57,14.62,14.51,14.55,1610010.0
2024-12-03 11:00:00,14.54,14.57,14.46,14.47,1395783.0,14.54,14.57,14.46,14.47,1395783.0
2024-12-03 11:30:00,14.48,14.5,14.46,14.48,1135699.0,14.48,14.5,14.46,14.48,1135699.0
2024-12-03 12:00:00,14.49,14.53,14.48,14.5,757131.0,14.49,14.53,14.48,14.5,757131.0
2024-12-03 12:30:00,14.49,14.61,14.49,14.61,678535.0,14.49,14.61,14.49,14.61,678535.0
2024-12-03 13:00:00,14.61,14.64,14.57,14.58,691549.0,14.61,14.64,14.57,14.58,691549.0
2024-12-03 13:30:00,14.57,14.58,14.47,14.51,489541.0,14.57,14.58,14.47,14.51,489541.0
2024-12-03 14:00:00,14.51,14.54,14.5,14.52,425470.0,14.51,14.54,14.5,14.52,425470.0
2024-12-03 14:30:00,14.52,14.56,14.51,14.53,565401.0,14.52,14.56,14.51,14.53,565401.0
2024-12-03 15:00:00,14.53,14.56,14.49,14.51,646884.0,14.53,14.56,14.49,14.51,646884.0
2024-12-03 15:30:00,14.51,14.54,14.44,14.46,2595288.0,14.51,14.54,14.44,14.46,2595288.0
2024-12-04 09:30:00,14.9,15.05,14.61,14.71,3523679.0,14.9,15.05,14.61,14.71,3523679.0
2024-12-04 10:00:00,14.71,14.78,14.68,14.78,934379.0,14.71,14.78,14.68,14.78,934379.0
2024-12-04 10:30:00,14.78,14.84,14.75,14.8,1469673.0,14.78,14.84,14.75,14.8,1469673.0
2024-12-04 11:00:00,14.8,14.85,14.76,14.79,1363830.0,14.8,14.85,14.76,14.79,1363830.0
2024-12-04 11:30:00,14.8,14.8,14.71,14.74,839104.0,14.8,14.8,14.71,14.74,839104.0
2024-12-04 12:00:00,14.74,14.81,14.72,14.8,632623.0,14.74,14.81,14.72,14.8,632623.0
2024-12-04 12:30:00,14.79,14.83,14.75,14.82,485521.0,14.79,14.83,14.75,14.82,485521.0
2024-12-04 13:00:00,14.82,14.82,14.71,14.74,637630.0,14.82,14.82,14.71,14.74,637630.0
2024-12-04 13:30:00,14.74,14.79,14.71,14.78,421671.0,14.74,14.79,14.71,14.78,421671.0
2024-12-04 14:00:00,14.77,14.81,14.74,14.79,643645.0,14.77,14.81,14.74,14.79,643645.0
2024-12-04 14:30:00,14.79,14.83,14.78,14.8,838334.0,14.79,14.83,14.78,14.8,838334.0
2024-12-04 15:00:00,14.81,14.81,14.75,14.78,675982.0,14.81,14.81,14.75,14.78,675982.0
2024-12-04 15:30:00,14.79,14.89,14.78,14.88,2929004.0,14.79,14.89,14.78,14.88,2929004.0
2024-12-05 09:30:00,16.01,16.62,15.96,16.38,20298456.0,16.01,16.62,15.96,16.38,20298456.0
2024-12-05 10:00:00,16.37,16.55,16.15,16.21,10439505.0,16.37,16.55,16.15,16.21,10439505.0
2024-12-05 10:30:00,16.21,16.9,16.09,16.87,11073008.0,16.21,16.9,16.09,16.87,11073008.0
2024-12-05 11:00:00,16.87,17.08,16.74,17.04,5950286.0,16.87,17.08,16.74,17.04,5950286.0
2024-12-05 11:30:00,17.03,17.2,17.0,17.18,5439280.0,17.03,17.2,17.0,17.18,5439280.0
2024-12-05 12:00:00,17.18,17.27,17.07,17.21,4616651.0,17.18,17.27,17.07,17.21,4616651.0
2024-12-05 12:30:00,17.21,17.43,17.17,17.34,3984542.0,17.21,17.43,17.17,17.34,3984542.0
2024-12-05 13:00:00,17.35,17.4,17.27,17.34,3228485.0,17.35,17.4,17.27,17.34,3228485.0
2024-12-05 13:30:00,17.34,17.4,17.28,17.37,2792121.0,17.34,17.4,17.28,17.37,2792121.0
2024-12-05 14:00:00,17.38,17.63,17.35,17.59,5517607.0,17.38,17.63,17.35,17.59,5517607.0
2024-12-05 14:30:00,17.6,17.78,17.52,17.73,4255498.0,17.6,17.78,17.52,17.73,4255498.0
2024-12-05 15:00:00,17.73,17.8,17.55,17.73,4989252.0,17.73,17.8,17.55,17.73,4989252.0
2024-12-05 15:30:00,17.74,17.77,17.31,17.38,8576493.0,17.74,17.77,17.31,17.38,8576493.0
2024-12-06 09:30:00,17.51,18.09,17.46,17.76,7670779.0,17.51,18.09,17.46,17.76,7670779.0
2024-12-06 10:00:00,17.74,17.79,17.58,17.75,2325857.0,17.74,17.79,17.58,17.75,2325857.0
2024-12-06 10:30:00,17.75,17.83,17.55,17.56,2311582.0,17.75,17.83,17.55,17.56,2311582.0
2024-12-06 11:00:00,17.55,17.7,17.43,17.68,3018028.0,17.55,17.7,17.43,17.68,3018028.0
2024-12-06 11:30:00,17.69,17.7,17.56,17.58,1977717.0,17.69,17.7,17.56,17.58,1977717.0
2024-12-06 12:00:00,17.58,17.61,17.46,17.46,1142678.0,17.58,17.61,17.46,17.46,1142678.0
2024-12-06 12:30:00,17.47,17.54,17.45,17.52,1168790.0,17.47,17.54,17.45,17.52,1168790.0
2024-12-06 13:00:00,17.52,17.57,17.44,17.5,1213135.0,17.52,17.57,17.44,17.5,1213135.0
2024-12-06 13:30:00,17.49,17.5,17.37,17.48,1049857.0,17.49,17.5,17.37,17.48,1049857.0
2024-12-06 14:00:00,17.48,17.5,17.41,17.46,974380.0,17.48,17.5,17.41,17.46,974380.0
2024-12-06 14:30:00,17.46,17.46,17.37,17.43,1146276.0,17.46,17.46,17.37,17.43,1146276.0
2024-12-06 15:00:00,17.43,17.43,17.26,17.29,1571837.0,17.43,17.43,17.26,17.29,1571837.0
2024-12-06 15:30:00,17.29,17.42,17.27,17.41,5184397.0,17.29,17.42,17.27,17.41,5184397.0
2024-12-09 09:30:00,17.52,17.52,17.08,17.32,2708566.0,17.52,17.52,17.08,17.32,2708566.0
2024-12-09 10:00:00,17.32,17.5,17.24,17.34,2288891.0,17.32,17.5,17.24,17.34,2288891.0
2024-12-09 10:30:00,17.35,17.42,17.22,17.25,3736787.0,17.35,17.42,17.22,17.25,3736787.0
2024-12-09 11:00:00,17.25,17.34,17.16,17.32,2521011.0,17.25,17.34,17.16,17.32,2521011.0
2024-12-09 11:30:00,17.32,17.42,17.27,17.28,1595689.0,17.32,17.42,17.27,17.28,1595689.0
2024-12-09 12:00:00,17.28,17.28,17.08,17.16,1483476.0,17.28,17.28,17.08,17.16,1483476.0
2024-12-09 12:30:00,17.16,17.19,17.08,17.12,1459273.0,17.16,17.19,17.08,17.12,1459273.0
2024-12-09 13:00:00,17.12,17.19,17.01,17.17,1439159.0,17.12,17.19,17.01,17.17,1439159.0
2024-12-09 13:30:00,17.17,17.21,17.13,17.17,706393.0,17.17,17.21,17.13,17.17,706393.0
2024-12-09 14:00:00,17.16,17.2,17.1,17.19,908570.0,17.16,17.2,17.1,17.19,908570.0
2024-12-09 14:30:00,17.19,17.24,17.16,17.24,691373.0,17.19,17.24,17.16,17.24,691373.0
2024-12-09 15:00:00,17.23,17.24,17.1,17.13,887367.0,17.23,17.24,17.1,17.13,887367.0
2024-12-09 15:30:00,17.13,17.2,17.12,17.16,3034827.0,17.13,17.2,17.12,17.16,3034827.0
2024-12-10 09:30:00,17.96,18.21,17.66,17.87,6823288.0,17.96,18.21,17.66,17.87,6823288.0
2024-12-10 10:00:00,17.86,18.02,17.84,17.86,2926551.0,17.86,18.02,17.84,17.86,2926551.0
2024-12-10 10:30:00,17.86,17.94,17.73,17.74,1989067.0,17.86,17.94,17.73,17.74,1989067.0
2024-12-10 11:00:00,17.74,17.9,17.7,17.82,2087217.0,17.74,17.9,17.7,17.82,2087217.0
2024-12-10 11:30:00,17.82,17.82,17.71,17.76,1215084.0,17.82,17.82,17.71,17.76,1215084.0
2024-12-10 12:00:00,17.75,17.76,17.58,17.59,1319938.0,17.75,17.76,17.58,17.59,1319938.0
2024-12-10 12:30:00,17.6,17.64,17.54,17.55,924497.0,17.6,17.64,17.54,17.55,924497.0
2024-12-10 13:00:00,17.56,17.58,17.43,17.46,1274032.0,17.56,17.58,17.43,17.46,1274032.0
2024-12-10 13:30:00,17.46,17.51,17.41,17.48,915111.0,17.46,17.51,17.41,17.48,915111.0
2024-12-10 14:00:00,17.47,17.56,17.41,17.5,985270.0,17.47,17.56,17.41,17.5,985270.0
2024-12-10 14:30:00,17.5,17.5,17.42,17.45,809971.0,17.5,17.5,17.42,17.45,809971.0
2024-12-10 15:00:00,17.45,17.47,17.37,17.45,1298632.0,17.45,17.47,17.37,17.45,1298632.0
2024-12-10 15:30:00,17.45,17.5,17.38,17.5,2982376.0,17.45,17.5,17.38,17.5,2982376.0
2024-12-11 09:30:00,17.61,17.74,17.51,17.53,1622772.0,17.61,17.74,17.51,17.53,1622772.0
2024-12-11 10:00:00,17.53,17.54,17.41,17.5,1463546.0,17.53,17.54,17.41,17.5,1463546.0
2024-12-11 10:30:00,17.5,17.61,17.49,17.52,1031797.0,17.5,17.61,17.49,17.52,1031797.0
2024-12-11 11:00:00,17.52,17.55,17.47,17.55,769781.0,17.52,17.55,17.47,17.55,769781.0
2024-12-11 11:30:00,17.55,17.58,17.5,17.53,1055511.0,17.55,17.58,17.5,17.53,1055511.0
2024-12-11 12:00:00,17.54,17.58,17.44,17.45,1205340.0,17.54,17.58,17.44,17.45,1205340.0
2024-12-11 12:30:00,17.45,17.52,17.44,17.51,687828.0,17.45,17.52,17.44,17.51,687828.0
2024-12-11 13:00:00,17.51,17.58,17.48,17.52,898809.0,17.51,17.58,17.48,17.52,898809.0
2024-12-11 13:30:00,17.52,17.57,17.5,17.52,921472.0,17.52,17.57,17.5,17.52,921472.0
2024-12-11 14:00:00,17.51,17.53,17.41,17.51,1198846.0,17.51,17.53,17.41,17.51,1198846.0
2024-12-11 14:30:00,17.51,17.59,17.5,17.55,1016199.0,17.51,17.59,17.5,17.55,1016199.0
2024-12-11 15:00:00,17.55,17.57,17.49,17.5,860304.0,17.55,17.57,17.49,17.5,860304.0
2024-12-11 15:30:00,17.5,17.61,17.47,17.59,3018632.0,17.5,17.61,17.47,17.59,3018632.0
2024-12-12 09:30:00,17.61,17.8,17.48,17.51,1557326.0,17.61,17.8,17.48,17.51,1557326.0
2024-12-12 10:00:00,17.51,17.53,17.4,17.48,1128965.0,17.51,17.53,17.4,17.48,1128965.0
2024-12-12 10:30:00,17.47,17.5,17.44,17.46,985466.0,17.47,17.5,17.44,17.46,985466.0
2024-12-12 11:00:00,17.46,17.51,17.36,17.44,1193208.0,17.46,17.51,17.36,17.44,1193208.0
2024-12-12 11:30:00,17.44,17.52,17.41,17.46,871352.0,17.44,17.52,17.41,17.46,871352.0
2024-12-12 12:00:00,17.46,17.6,17.46,17.55,932384.0,17.46,17.6,17.46,17.55,932384.0
2024-12-12 12:30:00,17.55,17.57,17.46,17.46,733970.0,17.55,17.57,17.46,17.46,733970.0
2024-12-12 13:00:00,17.47,17.48,17.43,17.44,805180.0,17.47,17.48,17.43,17.44,805180.0
2024-12-12 13:30:00,17.44,17.45,17.39,17.41,691409.0,17.44,17.45,17.39,17.41,691409.0
2024-12-12 14:00:00,17.41,17.43,17.36,17.38,695490.0,17.41,17.43,17.36,17.38,695490.0
2024-12-12 14:30:00,17.38,17.39,17.3,17.36,883168.0,17.38,17.39,17.3,17.36,883168.0
2024-12-12 15:00:00,17.35,17.39,17.28,17.29,948101.0,17.35,17.39,17.28,17.29,948101.0
2024-12-12 15:30:00,17.29,17.35,17.22,17.25,3213079.0,17.29,17.35,17.22,17.25,3213079.0
2024-12-13 09:30:00,17.26,17.31,17.12,17.16,1470876.0,17.26,17.31,17.12,17.16,1470876.0
2024-12-13 10:00:00,17.16,17.17,17.01,17.08,1448003.0,17.16,17.17,17.01,17.08,1448003.0
2024-12-13 10:30:00,17.07,17.08,16.96,16.96,1614401.0,17.07,17.08,16.96,16.96,1614401.0
2024-12-13 11:00:00,16.97,17.0,16.89,16.98,1783551.0,16.97,17.0,16.89,16.98,1783551.0
2024-12-13 11:30:00,16.98,17.04,16.95,16.96,751530.0,16.98,17.04,16.95,16.96,751530.0
2024-12-13 12:00:00,16.96,16.96,16.88,16.9,595249.0,16.96,16.96,16.88,16.9,595249.0
2024-12-13 12:30:00,16.91,16.94,16.88,16.89,882718.0,16.91,16.94,16.88,16.89,882718.0
2024-12-13 13:00:00,16.9,16.93,16.86,16.91,577421.0,16.9,16.93,16.86,16.91,577421.0
2024-12-13 13:30:00,16.91,16.92,16.86,16.88,372185.0,16.91,16.92,16.86,16.88,372185.0
2024-12-13 14:00:00,16.87,16.88,16.81,16.82,1277526.0,16.87,16.88,16.81,16.82,1277526.0
2024-12-13 14:30:00,16.82,16.86,16.81,16.85,630748.0,16.82,16.86,16.81,16.85,630748.0
2024-12-13 15:00:00,16.86,16.91,16.84,16.91,910483.0,16.86,16.91,16.84,16.91,910483.0
2024-12-13 15:30:00,16.91,16.95,16.88,16.93,2628850.0,16.91,16.95,16.88,16.93,2628850.0
2024-12-16 09:30:00,16.91,16.96,16.72,16.8,1815719.0,16.91,16.96,16.72,16.8,1815719.0
2024-12-16 10:00:00,16.81,16.86,16.77,16.85,1061279.0,16.81,16.86,16.77,16.85,1061279.0
2024-12-16 10:30:00,16.86,16.92,16.8,16.81,688016.0,16.86,16.92,16.8,16.81,688016.0
2024-12-16 11:00:00,16.82,16.84,16.79,16.83,768639.0,16.82,16.84,16.79,16.83,768639.0
2024-12-16 11:30:00,16.84,16.85,16.79,16.8,536250.0,16.84,16.85,16.79,16.8,536250.0
2024-12-16 12:00:00,16.8,16.86,16.79,16.86,635426.0,16.8,16.86,16.79,16.86,635426.0
2024-12-16 12:30:00,16.85,16.86,16.75,16.79,724433.0,16.85,16.86,16.75,16.79,724433.0
2024-12-16 13:00:00,16.79,16.84,16.77,16.82,384287.0,16.79,16.84,16.77,16.82,384287.0
2024-12-16 13:30:00,16.82,16.82,16.72,16.73,514695.0,16.82,16.82,16.72,16.73,514695.0
2024-12-16 14:00:00,16.73,16.75,16.65,16.66,908687.0,16.73,16.75,16.65,16.66,908687.0
2024-12-16 14:30:00,16.66,16.68,16.62,16.68,667737.0,16.66,16.68,16.62,16.68,667737.0
2024-12-16 15:00:00,16.68,16.68,16.53,16.54,1080011.0,16.68,16.68,16.53,16.54,1080011.0
2024-12-16 15:30:00,16.54,16.55,16.46,16.53,3303628.0,16.54,16.55,16.46,16.53,3303628.0
2024-12-17 09:30:00,16.45,16.55,16.29,16.34,2206303.0,16.45,16.55,16.29,16.34,2206303.0
2024-12-17 10:00:00,16.34,16.38,16.22,16.37,1909884.0,16.34,16.38,16.22,16.37,1909884.0
2024-12-17 10:30:00,16.37,16.62,16.31,16.45,2516503.0,16.37,16.62,16.31,16.45,2516503.0
2024-12-17 11:00:00,16.45,16.62,16.44,16.57,1294823.0,16.45,16.62,16.44,16.57,1294823.0
2024-12-17 11:30:00,16.57,16.58,16.48,16.5,922785.0,16.57,16.58,16.48,16.5,922785.0
2024-12-17 12:00:00,16.5,16.61,16.49,16.57,694376.0,16.5,16.61,16.49,16.57,694376.0
2024-12-17 12:30:00,16.57,16.62,16.55,16.57,648006.0,16.57,16.62,16.55,16.57,648006.0
2024-12-17 13:00:00,16.57,16.61,16.52,16.56,1978998.0,16.57,16.61,16.52,16.56,1978998.0
2024-12-17 13:30:00,16.56,16.6,16.55,16.57,607325.0,16.56,16.6,16.55,16.57,607325.0
2024-12-17 14:00:00,16.57,16.62,16.55,16.59,664232.0,16.57,16.62,16.55,16.59,664232.0
2024-12-17 14:30:00,16.59,16.7,16.58,16.66,1092628.0,16.59,16.7,16.58,16.66,1092628.0
2024-12-17 15:00:00,16.66,16.72,16.63,16.71,2266179.0,16.66,16.72,16.63,16.71,2266179.0
2024-12-17 15:30:00,16.71,16.74,16.65,16.72,2771385.0,16.71,16.74,16.65,16.72,2771385.0
2024-12-18 09:30:00,16.77,17.28,16.7,17.06,2755209.0,16.77,17.28,16.7,17.06,2755209.0
2024-12-18 10:00:00,17.06,17.14,17.0,17.01,1640028.0,17.06,17.14,17.0,17.01,1640028.0
2024-12-18 10:30:00,17.01,17.07,16.99,17.02,1574013.0,17.01,17.07,16.99,17.02,1574013.0
2024-12-18 11:00:00,17.02,17.03,16.92,16.96,1234620.0,17.02,17.03,16.92,16.96,1234620.0
2024-12-18 11:30:00,16.97,17.05,16.96,16.98,854400.0,16.97,17.05,16.96,16.98,854400.0
2024-12-18 12:00:00,16.99,17.02,16.92,17.01,641324.0,16.99,17.02,16.92,17.01,641324.0
2024-12-18 12:30:00,17.01,17.05,16.99,17.01,575000.0,17.01,17.05,16.99,17.01,575000.0
2024-12-18 13:00:00,17.01,17.08,16.99,17.05,494127.0,17.01,17.08,16.99,17.05,494127.0
2024-12-18 13:30:00,17.05,17.08,17.02,17.05,480633.0,17.05,17.08,17.02,17.05,480633.0
2024-12-18 14:00:00,17.05,17.06,16.87,16.88,1800927.0,17.05,17.06,16.87,16.88,1800927.0
2024-12-18 14:30:00,16.88,17.03,16.7,16.73,1654272.0,16.88,17.03,16.7,16.73,1654272.0
2024-12-18 15:00:00,16.73,16.74,16.47,16.48,1863694.0,16.73,16.74,16.47,16.48,1863694.0
2024-12-18 15:30:00,16.48,16.56,16.26,16.47,5103372.0,16.48,16.56,16.26,16.47,5103372.0
2024-12-19 09:30:00,16.65,16.8,16.61,16.71,1648277.0,16.65,16.8,16.61,16.71,1648277.0
2024-12-19 10:00:00,16.71,16.75,16.56,16.6,2018767.0,16.71,16.75,16.56,16.6,2018767.0
2024-12-19 10:30:00,16.6,16.7,16.56,16.66,1077482.0,16.6,16.7,16.56,16.66,1077482.0
2024-12-19 11:00:00,16.65,16.69,16.57,16.68,939251.0,16.65,16.69,16.57,16.68,939251.0
2024-12-19 11:30:00,16.69,16.73,16.63,16.65,919656.0,16.69,16.73,16.63,16.65,919656.0
2024-12-19 12:00:00,16.66,16.69,16.59,16.62,1196985.0,16.66,16.69,16.59,16.62,1196985.0
2024-12-19 12:30:00,16.62,16.63,16.55,16.57,633194.0,16.62,16.63,16.55,16.57,633194.0
2024-12-19 13:00:00,16.56,16.64,16.48,16.64,721023.0,16.56,16.64,16.48,16.64,721023.0
2024-12-19 13:30:00,16.63,16.74,16.61,16.73,901948.0,16.63,16.74,16.61,16.73,901948.0
2024-12-19 14:00:00,16.72,16.72,16.59,16.63,788034.0,16.72,16.72,16.59,16.63,788034.0
2024-12-19 14:30:00,16.63,16.64,16.57,16.57,640346.0,16.63,16.64,16.57,16.57,640346.0
2024-12-19 15:00:00,16.57,16.67,16.57,16.66,760532.0,16.57,16.67,16.57,16.66,760532.0
2024-12-19 15:30:00,16.66,16.73,16.62,16.64,2502868.0,16.66,16.73,16.62,16.64,2502868.0
2024-12-20 09:30:00,16.57,16.82,16.53,16.69,1576526.0,16.57,16.82,16.53,16.69,1576526.0
2024-12-20 10:00:00,16.69,16.83,16.63,16.82,751791.0,16.69,16.83,16.63,16.82,751791.0
2024-12-20 10:30:00,16.82,16.89,16.79,16.85,504603.0,16.82,16.89,16.79,16.85,504603.0
2024-12-20 11:00:00,16.85,17.03,16.84,16.95,993287.0,16.85,17.03,16.84,16.95,993287.0
2024-12-20 11:30:00,16.96,17.05,16.93,17.01,1172169.0,16.96,17.05,16.93,17.01,1172169.0
2024-12-20 12:00:00,17.01,17.08,16.98,17.05,976179.0,17.01,17.08,16.98,17.05,976179.0
2024-12-20 12:30:00,17.06,17.18,17.01,17.15,858314.0,17.06,17.18,17.01,17.15,858314.0
2024-12-20 13:00:00,17.16,17.18,17.04,17.05,740880.0,17.16,17.18,17.04,17.05,740880.0
2024-12-20 13:30:00,17.04,17.07,16.97,17.03,642433.0,17.04,17.07,16.97,17.03,642433.0
2024-12-20 14:00:00,17.03,17.09,16.98,17.06,738171.0,17.03,17.09,16.98,17.06,738171.0
2024-12-20 14:30:00,17.07,17.1,17.03,17.03,438176.0,17.07,17.1,17.03,17.03,438176.0
2024-12-20 15:00:00,17.04,17.06,16.97,16.98,554759.0,17.04,17.06,16.97,16.98,554759.0
2024-12-20 15:30:00,16.98,17.03,16.87,16.87,3786730.0,16.98,17.03,16.87,16.87,3786730.0
2024-12-23 09:30:00,16.89,17.09,16.87,16.96,1687122.0,16.89,17.09,16.87,16.96,1687122.0
2024-12-23 10:00:00,16.96,17.06,16.89,17.0,1173377.0,16.96,17.06,16.89,17.0,1173377.0
2024-12-23 10:30:00,17.0,17.11,16.97,17.03,999768.0,17.0,17.11,16.97,17.03,999768.0
2024-12-23 11:00:00,17.02,17.14,16.98,17.11,743081.0,17.02,17.14,16.98,17.11,743081.0
2024-12-23 11:30:00,17.11,17.21,17.1,17.21,820689.0,17.11,17.21,17.1,17.21,820689.0
2024-12-23 12:00:00,17.21,17.26,17.15,17.22,789542.0,17.21,17.26,17.15,17.22,789542.0
2024-12-23 12:30:00,17.22,17.24,17.19,17.21,699314.0,17.22,17.24,17.19,17.21,699314.0
2024-12-23 13:00:00,17.21,17.22,17.16,17.21,471361.0,17.21,17.22,17.16,17.21,471361.0
2024-12-23 13:30:00,17.21,17.27,17.18,17.24,763069.0,17.21,17.27,17.18,17.24,763069.0
2024-12-23 14:00:00,17.23,17.24,17.15,17.2,560412.0,17.23,17.24,17.15,17.2,560412.0
2024-12-23 14:30:00,17.2,17.27,17.19,17.22,757172.0,17.2,17.27,17.19,17.22,757172.0
2024-12-23 15:00:00,17.23,17.23,17.15,17.22,731684.0,17.23,17.23,17.15,17.22,731684.0
2024-12-23 15:30:00,17.21,17.27,17.15,17.25,2036588.0,17.21,17.27,17.15,17.25,2036588.0
2024-12-24 09:30:00,16.99,17.1,16.8,17.07,3290358.0,16.99,17.1,16.8,17.07,3290358.0
2024-12-24 10:00:00,17.07,17.27,17.05,17.21,1800368.0,17.07,17.27,17.05,17.21,1800368.0
2024-12-24 10:30:00,17.21,17.25,17.17,17.23,733940.0,17.21,17.25,17.17,17.23,733940.0
2024-12-24 11:00:00,17.22,17.24,17.16,17.19,1036049.0,17.22,17.24,17.16,17.19,1036049.0
2024-12-24 11:30:00,17.19,17.2,17.11,17.19,919895.0,17.19,17.2,17.11,17.19,919895.0
2024-12-24 12:00:00,17.19,17.27,17.17,17.2,879038.0,17.19,17.27,17.17,17.2,879038.0
2024-12-24 12:30:00,17.2,17.36,17.16,17.34,2078536.0,17.2,17.36,17.16,17.34,2078536.0
2024-12-26 09:30:00,17.06,17.2,17.05,17.11,1112877.0,17.06,17.2,17.05,17.11,1112877.0
2024-12-26 10:00:00,17.12,17.25,17.11,17.25,759347.0,17.12,17.25,17.11,17.25,759347.0
2024-12-26 10:30:00,17.25,17.31,17.18,17.3,448318.0,17.25,17.31,17.18,17.3,448318.0
2024-12-26 11:00:00,17.3,17.32,17.25,17.3,592702.0,17.3,17.32,17.25,17.3,592702.0
2024-12-26 11:30:00,17.3,17.34,17.29,17.32,610163.0,17.3,17.34,17.29,17.32,610163.0
2024-12-26 12:00:00,17.32,17.35,17.28,17.29,484853.0,17.32,17.35,17.28,17.29,484853.0
2024-12-26 12:30:00,17.29,17.33,17.27,17.32,491978.0,17.29,17.33,17.27,17.32,491978.0
2024-12-26 13:00:00,17.32,17.38,17.31,17.35,682414.0,17.32,17.38,17.31,17.35,682414.0
2024-12-26 13:30:00,17.36,17.36,17.29,17.32,518450.0,17.36,17.36,17.29,17.32,518450.0
2024-12-26 14:00:00,17.32,17.35,17.29,17.35,445670.0,17.32,17.35,17.29,17.35,445670.0
2024-12-26 14:30:00,17.35,17.39,17.33,17.35,379143.0,17.35,17.39,17.33,17.35,379143.0
2024-12-26 15:00:00,17.36,17.38,17.32,17.34,368779.0,17.36,17.38,17.32,17.34,368779.0
2024-12-26 15:30:00,17.33,17.39,17.31,17.36,1358382.0,17.33,17.39,17.31,17.36,1358382.0
2024-12-27 09:30:00,17.19,17.37,17.18,17.34,1030408.0,17.19,17.37,17.18,17.34,1030408.0
2024-12-27 10:00:00,17.34,17.34,17.01,17.13,1563396.0,17.34,17.34,17.01,17.13,1563396.0
2024-12-27 10:30:00,17.14,17.28,17.07,17.25,1102380.0,17.14,17.28,17.07,17.25,1102380.0
2024-12-27 11:00:00,17.26,17.29,17.19,17.28,536763.0,17.26,17.29,17.19,17.28,536763.0
2024-12-27 11:30:00,17.29,17.3,17.2,17.23,392878.0,17.29,17.3,17.2,17.23,392878.0
2024-12-27 12:00:00,17.23,17.26,17.21,17.25,377135.0,17.23,17.26,17.21,17.25,377135.0
2024-12-27 12:30:00,17.25,17.3,17.22,17.29,460249.0,17.25,17.3,17.22,17.29,460249.0
2024-12-27 13:00:00,17.28,17.29,17.23,17.25,492552.0,17.28,17.29,17.23,17.25,492552.0
2024-12-27 13:30:00,17.26,17.29,17.23,17.26,397921.0,17.26,17.29,17.23,17.26,397921.0
2024-12-27 14:00:00,17.27,17.32,17.24,17.29,587939.0,17.27,17.32,17.24,17.29,587939.0
2024-12-27 14:30:00,17.29,17.38,17.28,17.37,663310.0,17.29,17.38,17.28,17.37,663310.0
2024-12-27 15:00:00,17.38,17.38,17.31,17.33,561112.0,17.38,17.38,17.31,17.33,561112.0
2024-12-27 15:30:00,17.33,17.38,17.29,17.34,1493531.0,17.33,17.38,17.29,17.34,1493531.0
2024-12-30 09:30:00,17.27,17.37,17.15,17.34,1955834.0,17.27,17.37,17.15,17.34,1955834.0
2024-12-30 10:00:00,17.33,17.37,17.21,17.23,977672.0,17.33,17.37,17.21,17.23,977672.0
2024-12-30 10:30:00,17.23,17.29,17.17,17.29,1086886.0,17.23,17.29,17.17,17.29,1086886.0
2024-12-30 11:00:00,17.28,17.53,17.26,17.45,2022947.0,17.28,17.53,17.26,17.45,2022947.0
2024-12-30 11:30:00,17.46,17.65,17.45,17.65,1237251.0,17.46,17.65,17.45,17.65,1237251.0
2024-12-30 12:00:00,17.64,17.67,17.58,17.59,992624.0,17.64,17.67,17.58,17.59,992624.0
2024-12-30 12:30:00,17.59,17.64,17.57,17.62,783846.0,17.59,17.64,17.57,17.62,783846.0
2024-12-30 13:00:00,17.62,17.7,17.58,17.69,673433.0,17.62,17.7,17.58,17.69,673433.0
2024-12-30 13:30:00,17.68,17.73,17.65,17.66,624469.0,17.68,17.73,17.65,17.66,624469.0
2024-12-30 14:00:00,17.66,17.71,17.61,17.63,836370.0,17.66,17.71,17.61,17.63,836370.0
2024-12-30 14:30:00,17.63,17.73,17.62,17.69,1278484.0,17.63,17.73,17.62,17.69,1278484.0
2024-12-30 15:00:00,17.69,17.72,17.65,17.66,859443.0,17.69,17.72,17.65,17.66,859443.0
2024-12-30 15:30:00,17.65,17.72,17.6,17.61,2574376.0,17.65,17.72,17.6,17.61,2574376.0
2024-12-31 09:30:00,17.63,17.68,17.46,17.66,947635.0,17.63,17.68,17.46,17.66,947635.0
2024-12-31 10:00:00,17.66,17.7,17.57,17.69,1086508.0,17.66,17.7,17.57,17.69,1086508.0
2024-12-31 10:30:00,17.68,17.75,17.62,17.67,1136527.0,17.68,17.75,17.62,17.67,1136527.0
2024-12-31 11:00:00,17.68,17.69,17.5,17.54,756132.0,17.68,17.69,17.5,17.54,756132.0
2024-12-31 11:30:00,17.54,17.58,17.5,17.54,730838.0,17.54,17.58,17.5,17.54,730838.0
2024-12-31 12:00:00,17.54,17.54,17.41,17.41,625064.0,17.54,17.54,17.41,17.41,625064.0
2024-12-31 12:30:00,17.41,17.49,17.35,17.48,653233.0,17.41,17.49,17.35,17.48,653233.0
2024-12-31 13:00:00,17.49,17.53,17.38,17.38,941102.0,17.49,17.53,17.38,17.38,941102.0
2024-12-31 13:30:00,17.38,17.51,17.37,17.44,523468.0,17.38,17.51,17.37,17.44,523468.0
2024-12-31 14:00:00,17.44,17.46,17.39,17.42,652474.0,17.44,17.46,17.39,17.42,652474.0
2024-12-31 14:30:00,17.42,17.48,17.38,17.47,368913.0,17.42,17.48,17.38,17.47,368913.0
2024-12-31 15:00:00,17.47,17.51,17.45,17.5,478240.0,17.47,17.51,17.45,17.5,478240.0
2024-12-31 15:30:00,17.51,17.51,17.4,17.42,1429251.0,17.51,17.51,17.4,17.42,1429251.0
2025-01-02 09:30:00,17.4,17.63,17.24,17.54,1811924.0,17.4,17.63,17.24,17.54,1811924.0
2025-01-02 10:00:00,17.54,17.58,17.35,17.38,691377.0,17.54,17.58,17.35,17.38,691377.0
2025-01-02 10:30:00,17.37,17.38,17.23,17.29,1172441.0,17.37,17.38,17.23,17.29,1172441.0
2025-01-02 11:00:00,17.29,17.31,17.14,17.17,1151476.0,17.29,17.31,17.14,17.17,1151476.0
2025-01-02 11:30:00,17.16,17.21,17.12,17.19,1296962.0,17.16,17.21,17.12,17.19,1296962.0
2025-01-02 12:00:00,17.2,17.23,17.01,17.02,1122209.0,17.2,17.23,17.01,17.02,1122209.0
2025-01-02 12:30:00,17.02,17.02,16.83,16.94,1555560.0,17.02,17.02,16.83,16.94,1555560.0
2025-01-02 13:00:00,16.94,16.95,16.86,16.93,918676.0,16.94,16.95,16.86,16.93,918676.0
2025-01-02 13:30:00,16.92,16.99,16.87,16.98,899592.0,16.92,16.99,16.87,16.98,899592.0
2025-01-02 14:00:00,16.98,17.04,16.96,16.98,847027.0,16.98,17.04,16.96,16.98,847027.0
2025-01-02 14:30:00,16.97,16.98,16.89,16.91,988366.0,16.97,16.98,16.89,16.91,988366.0
2025-01-02 15:00:00,16.91,17.03,16.9,17.02,761031.0,16.91,17.03,16.9,17.02,761031.0
2025-01-02 15:30:00,17.03,17.03,16.97,17.0,1852096.0,17.03,17.03,16.97,17.0,1852096.0
2025-01-03 09:30:00,17.03,17.03,16.27,16.32,4393105.0,17.03,17.03,16.27,16.32,4393105.0
2025-01-03 10:00:00,16.32,16.57,16.28,16.56,3195073.0,16.32,16.57,16.28,16.56,3195073.0
2025-01-03 10:30:00,16.55,16.77,16.53,16.76,1227045.0,16.55,16.77,16.53,16.76,1227045.0
2025-01-03 11:00:00,16.75,16.78,16.64,16.74,1138783.0,16.75,16.78,16.64,16.74,1138783.0
2025-01-03 11:30:00,16.73,16.78,16.7,16.76,937330.0,16.73,16.78,16.7,16.76,937330.0
2025-01-03 12:00:00,16.76,16.86,16.75,16.8,1402402.0,16.76,16.86,16.75,16.8,1402402.0
2025-01-03 12:30:00,16.8,16.93,16.8,16.88,979273.0,16.8,16.93,16.8,16.88,979273.0
2025-01-03 13:00:00,16.88,17.02,16.87,17.01,869337.0,16.88,17.02,16.87,17.01,869337.0
2025-01-03 13:30:00,17.01,17.01,16.95,16.97,1121137.0,17.01,17.01,16.95,16.97,1121137.0
2025-01-03 14:00:00,16.98,17.0,16.95,16.96,726755.0,16.98,17.0,16.95,16.96,726755.0
2025-01-03 14:30:00,16.96,17.0,16.91,16.91,505791.0,16.96,17.0,16.91,16.91,505791.0
2025-01-03 15:00:00,16.91,16.94,16.88,16.91,694878.0,16.91,16.94,16.88,16.91,694878.0
2025-01-03 15:30:00,16.91,16.99,16.89,16.98,1971274.0,16.91,16.99,16.89,16.98,1971274.0
2025-01-06 09:30:00,17.64,17.89,17.38,17.87,6144351.0,17.64,17.89,17.38,17.87,6144351.0
2025-01-06 10:00:00,17.87,17.94,17.65,17.75,2532739.0,17.87,17.94,17.65,17.75,2532739.0
2025-01-06 10:30:00,17.75,17.78,17.65,17.74,1073004.0,17.75,17.78,17.65,17.74,1073004.0
2025-01-06 11:00:00,17.73,17.76,17.66,17.73,986500.0,17.73,17.76,17.66,17.73,986500.0
2025-01-06 11:30:00,17.73,17.82,17.65,17.8,1379553.0,17.73,17.82,17.65,17.8,1379553.0
2025-01-06 12:00:00,17.8,17.8,17.65,17.75,1770865.0,17.8,17.8,17.65,17.75,1770865.0
2025-01-06 12:30:00,17.75,17.87,17.72,17.86,1538291.0,17.75,17.87,17.72,17.86,1538291.0
2025-01-06 13:00:00,17.86,17.9,17.78,17.89,1085746.0,17.86,17.9,17.78,17.89,1085746.0
2025-01-06 13:30:00,17.89,17.89,17.78,17.84,1203748.0,17.89,17.89,17.78,17.84,1203748.0
2025-01-06 14:00:00,17.85,17.86,17.67,17.77,1186070.0,17.85,17.86,17.67,17.77,1186070.0
2025-01-06 14:30:00,17.76,17.76,17.67,17.69,782836.0,17.76,17.76,17.67,17.69,782836.0
2025-01-06 15:00:00,17.69,17.69,17.6,17.65,798841.0,17.69,17.69,17.6,17.65,798841.0
2025-01-06 15:30:00,17.64,17.67,17.5,17.52,2772523.0,17.64,17.67,17.5,17.52,2772523.0
2025-01-07 09:30:00,17.59,17.99,17.58,17.84,3424717.0,17.59,17.99,17.58,17.84,3424717.0
2025-01-07 10:00:00,17.84,17.85,17.53,17.78,1812676.0,17.84,17.85,17.53,17.78,1812676.0
2025-01-07 10:30:00,17.78,17.89,17.59,17.87,2355545.0,17.78,17.89,17.59,17.87,2355545.0
2025-01-07 11:00:00,17.87,17.88,17.75,17.86,1970510.0,17.87,17.88,17.75,17.86,1970510.0
2025-01-07 11:30:00,17.86,17.88,17.69,17.71,1282628.0,17.86,17.88,17.69,17.71,1282628.0
2025-01-07 12:00:00,17.71,17.74,17.66,17.68,606331.0,17.71,17.74,17.66,17.68,606331.0
2025-01-07 12:30:00,17.68,17.72,17.62,17.7,840446.0,17.68,17.72,17.62,17.7,840446.0
2025-01-07 13:00:00,17.7,17.71,17.64,17.64,624442.0,17.7,17.71,17.64,17.64,624442.0
2025-01-07 13:30:00,17.64,17.71,17.61,17.71,794384.0,17.64,17.71,17.61,17.71,794384.0
2025-01-07 14:00:00,17.71,17.76,17.68,17.75,825460.0,17.71,17.76,17.68,17.75,825460.0
2025-01-07 14:30:00,17.75,17.79,17.62,17.64,1394676.0,17.75,17.79,17.62,17.64,1394676.0
2025-01-07 15:00:00,17.64,17.66,17.54,17.57,1672491.0,17.64,17.66,17.54,17.57,1672491.0
2025-01-07 15:30:00,17.58,17.7,17.55,17.7,2356186.0,17.58,17.7,17.55,17.7,2356186.0
2025-01-08 09:30:00,17.55,17.56,17.07,17.15,2990133.0,17.55,17.56,17.07,17.15,2990133.0
2025-01-08 10:00:00,17.15,17.32,17.13,17.24,1454415.0,17.15,17.32,17.13,17.24,1454415.0
2025-01-08 10:30:00,17.23,17.28,17.14,17.2,1221344.0,17.23,17.28,17.14,17.2,1221344.0
2025-01-08 11:00:00,17.2,17.26,17.16,17.21,943168.0,17.2,17.26,17.16,17.21,943168.0
2025-01-08 11:30:00,17.21,17.26,17.15,17.23,966730.0,17.21,17.26,17.15,17.23,966730.0
2025-01-08 12:00:00,17.23,17.29,17.21,17.21,1190631.0,17.23,17.29,17.21,17.21,1190631.0
2025-01-08 12:30:00,17.22,17.44,17.21,17.39,1312734.0,17.22,17.44,17.21,17.39,1312734.0
2025-01-08 13:00:00,17.39,17.57,17.38,17.44,1549119.0,17.39,17.57,17.38,17.44,1549119.0
2025-01-08 13:30:00,17.44,17.51,17.41,17.43,666011.0,17.44,17.51,17.41,17.43,666011.0
2025-01-08 14:00:00,17.42,17.63,17.41,17.6,831377.0,17.42,17.63,17.41,17.6,831377.0
2025-01-08 14:30:00,17.6,17.72,17.56,17.68,1157927.0,17.6,17.72,17.56,17.68,1157927.0
2025-01-08 15:00:00,17.67,17.72,17.63,17.71,944994.0,17.67,17.72,17.63,17.71,944994.0
2025-01-08 15:30:00,17.71,17.72,17.56,17.6,3862846.0,17.71,17.72,17.56,17.6,3862846.0
2025-01-10 09:30:00,17.93,18.45,17.8,18.24,8014842.0,17.93,18.45,17.8,18.24,8014842.0
2025-01-10 10:00:00,18.24,18.25,17.96,18.21,4114453.0,18.24,18.25,17.96,18.21,4114453.0
2025-01-10 10:30:00,18.21,18.38,18.1,18.21,2612278.0,18.21,18.38,18.1,18.21,2612278.0
2025-01-10 11:00:00,18.21,18.32,18.15,18.23,1924430.0,18.21,18.32,18.15,18.23,1924430.0
2025-01-10 11:30:00,18.23,18.43,18.17,18.36,2415538.0,18.23,18.43,18.17,18.36,2415538.0
2025-01-10 12:00:00,18.36,18.39,18.21,18.32,1627376.0,18.36,18.39,18.21,18.32,1627376.0
2025-01-10 12:30:00,18.31,18.42,18.3,18.39,1352075.0,18.31,18.42,18.3,18.39,1352075.0
2025-01-10 13:00:00,18.39,18.43,18.29,18.32,1792074.0,18.39,18.43,18.29,18.32,1792074.0
2025-01-10 13:30:00,18.33,18.33,18.14,18.3,2181162.0,18.33,18.33,18.14,18.3,2181162.0
2025-01-10 14:00:00,18.3,18.31,18.24,18.29,1209148.0,18.3,18.31,18.24,18.29,1209148.0
2025-01-10 14:30:00,18.29,18.36,18.24,18.27,1340032.0,18.29,18.36,18.24,18.27,1340032.0
2025-01-10 15:00:00,18.27,18.3,18.2,18.26,1284558.0,18.27,18.3,18.2,18.26,1284558.0
2025-01-10 15:30:00,18.26,18.39,18.23,18.36,3711453.0,18.26,18.39,18.23,18.36,3711453.0
2025-01-13 09:30:00,17.91,17.98,17.55,17.62,4096577.0,17.91,17.98,17.55,17.62,4096577.0
2025-01-13 10:00:00,17.63,17.67,17.51,17.56,2015809.0,17.63,17.67,17.51,17.56,2015809.0
2025-01-13 10:30:00,17.56,17.78,17.54,17.74,1812820.0,17.56,17.78,17.54,17.74,1812820.0
2025-01-13 11:00:00,17.74,17.76,17.53,17.53,1471058.0,17.74,17.76,17.53,17.53,1471058.0
2025-01-13 11:30:00,17.53,17.56,17.39,17.39,2784603.0,17.53,17.56,17.39,17.39,2784603.0
2025-01-13 12:00:00,17.4,17.46,17.32,17.46,2514213.0,17.4,17.46,17.32,17.46,2514213.0
2025-01-13 12:30:00,17.45,17.53,17.38,17.5,1565424.0,17.45,17.53,17.38,17.5,1565424.0
2025-01-13 13:00:00,17.5,17.51,17.4,17.46,1038393.0,17.5,17.51,17.4,17.46,1038393.0
2025-01-13 13:30:00,17.46,17.48,17.39,17.41,816708.0,17.46,17.48,17.39,17.41,816708.0
2025-01-13 14:00:00,17.41,17.51,17.41,17.47,848410.0,17.41,17.51,17.41,17.47,848410.0
2025-01-13 14:30:00,17.46,17.55,17.45,17.55,730617.0,17.46,17.55,17.45,17.55,730617.0
2025-01-13 15:00:00,17.55,17.57,17.5,17.53,730589.0,17.55,17.57,17.5,17.53,730589.0
2025-01-13 15:30:00,17.52,17.73,17.5,17.6,3178173.0,17.52,17.73,17.5,17.6,3178173.0
2025-01-14 09:30:00,17.79,18.07,17.79,17.85,2436762.0,17.79,18.07,17.79,17.85,2436762.0
2025-01-14 10:00:00,17.85,18.12,17.81,18.03,2004246.0,17.85,18.12,17.81,18.03,2004246.0
2025-01-14 10:30:00,18.03,18.15,18.02,18.11,1661117.0,18.03,18.15,18.02,18.11,1661117.0
2025-01-14 11:00:00,18.11,18.13,17.97,18.04,1730189.0,18.11,18.13,17.97,18.04,1730189.0
2025-01-14 11:30:00,18.04,18.11,17.94,17.95,1411115.0,18.04,18.11,17.94,17.95,1411115.0
2025-01-14 12:00:00,17.95,17.99,17.93,17.95,1053299.0,17.95,17.99,17.93,17.95,1053299.0
2025-01-14 12:30:00,17.94,18.05,17.9,18.04,1074632.0,17.94,18.05,17.9,18.04,1074632.0
2025-01-14 13:00:00,18.04,18.09,18.03,18.07,763098.0,18.04,18.09,18.03,18.07,763098.0
2025-01-14 13:30:00,18.08,18.2,18.05,18.19,1126632.0,18.08,18.2,18.05,18.19,1126632.0
2025-01-14 14:00:00,18.19,18.24,18.16,18.23,1836723.0,18.19,18.24,18.16,18.23,1836723.0
2025-01-14 14:30:00,18.22,18.22,18.1,18.11,925806.0,18.22,18.22,18.1,18.11,925806.0
2025-01-14 15:00:00,18.1,18.19,18.08,18.18,1281630.0,18.1,18.19,18.08,18.18,1281630.0
2025-01-14 15:30:00,18.18,18.22,18.11,18.21,2168424.0,18.18,18.22,18.11,18.21,2168424.0
2025-01-15 09:30:00,18.54,18.56,18.25,18.34,2693291.0,18.54,18.56,18.25,18.34,2693291.0
2025-01-15 10:00:00,18.34,18.37,18.26,18.3,1236846.0,18.34,18.37,18.26,18.3,1236846.0
2025-01-15 10:30:00,18.3,18.38,18.18,18.23,1201091.0,18.3,18.38,18.18,18.23,1201091.0
2025-01-15 11:00:00,18.23,18.28,18.11,18.25,1491334.0,18.23,18.28,18.11,18.25,1491334.0
2025-01-15 11:30:00,18.25,18.25,18.17,18.18,963916.0,18.25,18.25,18.17,18.18,963916.0
2025-01-15 12:00:00,18.19,18.22,18.14,18.18,687934.0,18.19,18.22,18.14,18.18,687934.0
2025-01-15 12:30:00,18.19,18.19,18.03,18.03,743130.0,18.19,18.19,18.03,18.03,743130.0
2025-01-15 13:00:00,18.04,18.11,18.03,18.08,743041.0,18.04,18.11,18.03,18.08,743041.0
2025-01-15 13:30:00,18.07,18.15,18.05,18.14,599809.0,18.07,18.15,18.05,18.14,599809.0
2025-01-15 14:00:00,18.14,18.18,18.11,18.14,656368.0,18.14,18.18,18.11,18.14,656368.0
2025-01-15 14:30:00,18.14,18.16,18.1,18.13,884090.0,18.14,18.16,18.1,18.13,884090.0
2025-01-15 15:00:00,18.14,18.16,18.05,18.07,1089925.0,18.14,18.16,18.05,18.07,1089925.0
2025-01-15 15:30:00,18.07,18.1,17.97,18.06,3272665.0,18.07,18.1,17.97,18.06,3272665.0
2025-01-16 09:30:00,18.02,18.09,17.82,17.84,1496848.0,18.02,18.09,17.82,17.84,1496848.0
2025-01-16 10:00:00,17.84,17.94,17.82,17.85,1224918.0,17.84,17.94,17.82,17.85,1224918.0
2025-01-16 10:30:00,17.85,17.91,17.78,17.86,1395350.0,17.85,17.91,17.78,17.86,1395350.0
2025-01-16 11:00:00,17.86,17.98,17.79,17.96,956060.0,17.86,17.98,17.79,17.96,956060.0
2025-01-16 11:30:00,17.96,18.21,17.96,18.19,2281920.0,17.96,18.21,17.96,18.19,2281920.0
2025-01-16 12:00:00,18.19,18.25,18.17,18.23,1170524.0,18.19,18.25,18.17,18.23,1170524.0
2025-01-16 12:30:00,18.23,18.26,18.16,18.23,1666215.0,18.23,18.26,18.16,18.23,1666215.0
2025-01-16 13:00:00,18.22,18.31,18.21,18.26,1290582.0,18.22,18.31,18.21,18.26,1290582.0
2025-01-16 13:30:00,18.27,18.33,18.24,18.28,1035121.0,18.27,18.33,18.24,18.28,1035121.0
2025-01-16 14:00:00,18.28,18.3,18.21,18.26,1134092.0,18.28,18.3,18.21,18.26,1134092.0
2025-01-16 14:30:00,18.26,18.28,18.22,18.25,607916.0,18.26,18.28,18.22,18.25,607916.0
2025-01-16 15:00:00,18.25,18.29,18.24,18.26,896625.0,18.25,18.29,18.24,18.26,896625.0
2025-01-16 15:30:00,18.27,18.31,18.26,18.29,1435437.0,18.27,18.31,18.26,18.29,1435437.0
2025-01-17 09:30:00,18.57,18.57,18.37,18.39,1942042.0,18.57,18.57,18.37,18.39,1942042.0
2025-01-17 10:00:00,18.39,18.42,18.18,18.25,1494593.0,18.39,18.42,18.18,18.25,1494593.0
2025-01-17 10:30:00,18.25,18.3,18.21,18.26,1657366.0,18.25,18.3,18.21,18.26,1657366.0
2025-01-17 11:00:00,18.26,18.37,18.22,18.22,1507737.0,18.26,18.37,18.22,18.22,1507737.0
2025-01-17 11:30:00,18.23,18.26,18.22,18.26,811471.0,18.23,18.26,18.22,18.26,811471.0
2025-01-17 12:00:00,18.26,18.3,18.22,18.24,1358934.0,18.26,18.3,18.22,18.24,1358934.0
2025-01-17 12:30:00,18.25,18.3,18.22,18.23,913442.0,18.25,18.3,18.22,18.23,913442.0
2025-01-17 13:00:00,18.23,18.26,18.22,18.24,821883.0,18.23,18.26,18.22,18.24,821883.0
2025-01-17 13:30:00,18.23,18.27,18.22,18.23,574387.0,18.23,18.27,18.22,18.23,574387.0
2025-01-17 14:00:00,18.23,18.31,18.18,18.28,1384375.0,18.23,18.31,18.18,18.28,1384375.0
2025-01-17 14:30:00,18.28,18.32,18.2,18.26,1262627.0,18.28,18.32,18.2,18.26,1262627.0
2025-01-17 15:00:00,18.26,18.26,18.16,18.17,915837.0,18.26,18.26,18.16,18.17,915837.0
2025-01-17 15:30:00,18.17,18.29,18.16,18.27,2713780.0,18.17,18.29,18.16,18.27,2713780.0
2025-01-21 09:30:00,18.46,18.64,18.32,18.33,2714923.0,18.46,18.64,18.32,18.33,2714923.0
2025-01-21 10:00:00,18.32,18.45,18.27,18.45,1948185.0,18.32,18.45,18.27,18.45,1948185.0
2025-01-21 10:30:00,18.44,18.5,18.39,18.48,2326924.0,18.44,18.5,18.39,18.48,2326924.0
2025-01-21 11:00:00,18.48,18.65,18.45,18.62,2148206.0,18.48,18.65,18.45,18.62,2148206.0
2025-01-21 11:30:00,18.62,18.64,18.5,18.51,1520348.0,18.62,18.64,18.5,18.51,1520348.0
2025-01-21 12:00:00,18.51,18.53,18.42,18.47,1611047.0,18.51,18.53,18.42,18.47,1611047.0
2025-01-21 12:30:00,18.46,18.49,18.36,18.41,2769362.0,18.46,18.49,18.36,18.41,2769362.0
2025-01-21 13:00:00,18.41,18.49,18.41,18.48,646187.0,18.41,18.49,18.41,18.48,646187.0
2025-01-21 13:30:00,18.48,18.49,18.43,18.44,515650.0,18.48,18.49,18.43,18.44,515650.0
2025-01-21 14:00:00,18.44,18.46,18.38,18.46,1856193.0,18.44,18.46,18.38,18.46,1856193.0
2025-01-21 14:30:00,18.45,18.46,18.4,18.43,664342.0,18.45,18.46,18.4,18.43,664342.0
2025-01-21 15:00:00,18.43,18.46,18.4,18.42,1054971.0,18.43,18.46,18.4,18.42,1054971.0
2025-01-21 15:30:00,18.43,18.64,18.42,18.64,4789761.0,18.43,18.64,18.42,18.64,4789761.0
2025-01-22 09:30:00,19.06,19.1,18.74,18.86,6272298.0,19.06,19.1,18.74,18.86,6272298.0
2025-01-22 10:00:00,18.86,18.99,18.54,18.61,5853240.0,18.86,18.99,18.54,18.61,5853240.0
2025-01-22 10:30:00,18.61,18.76,18.51,18.69,4637999.0,18.61,18.76,18.51,18.69,4637999.0
2025-01-22 11:00:00,18.7,18.71,18.47,18.57,4540160.0,18.7,18.71,18.47,18.57,4540160.0
2025-01-22 11:30:00,18.57,18.63,18.42,18.46,3634279.0,18.57,18.63,18.42,18.46,3634279.0
2025-01-22 12:00:00,18.46,18.63,18.41,18.57,3751268.0,18.46,18.63,18.41,18.57,3751268.0
2025-01-22 12:30:00,18.57,18.59,18.46,18.48,2378941.0,18.57,18.59,18.46,18.48,2378941.0
2025-01-22 13:00:00,18.48,18.53,18.41,18.48,1653481.0,18.48,18.53,18.41,18.48,1653481.0
2025-01-22 13:30:00,18.48,18.5,18.37,18.46,2697811.0,18.48,18.5,18.37,18.46,2697811.0
2025-01-22 14:00:00,18.46,18.55,18.45,18.54,2380683.0,18.46,18.55,18.45,18.54,2380683.0
2025-01-22 14:30:00,18.54,18.63,18.52,18.6,2855471.0,18.54,18.63,18.52,18.6,2855471.0
2025-01-22 15:00:00,18.61,18.62,18.5,18.54,2425725.0,18.61,18.62,18.5,18.54,2425725.0
2025-01-22 15:30:00,18.54,18.72,18.5,18.68,7183916.0,18.54,18.72,18.5,18.68,7183916.0
2025-01-23 09:30:00,17.3,17.54,16.84,16.98,20509757.0,17.3,17.54,16.84,16.98,20509757.0
2025-01-23 10:00:00,16.98,17.12,16.78,16.84,8684655.0,16.98,17.12,16.78,16.84,8684655.0
2025-01-23 10:30:00,16.84,17.01,16.73,16.94,6335158.0,16.84,17.01,16.73,16.94,6335158.0
2025-01-23 11:00:00,16.94,17.26,16.92,17.23,5545978.0,16.94,17.26,16.92,17.23,5545978.0
2025-01-23 11:30:00,17.23,17.35,17.11,17.35,4294060.0,17.23,17.35,17.11,17.35,4294060.0
2025-01-23 12:00:00,17.35,17.35,17.01,17.12,4230663.0,17.35,17.35,17.01,17.12,4230663.0
2025-01-23 12:30:00,17.11,17.17,17.01,17.03,2679859.0,17.11,17.17,17.01,17.03,2679859.0
2025-01-23 13:00:00,17.03,17.25,17.02,17.21,2649160.0,17.03,17.25,17.02,17.21,2649160.0
2025-01-23 13:30:00,17.21,17.23,17.09,17.12,1824326.0,17.21,17.23,17.09,17.12,1824326.0
2025-01-23 14:00:00,17.12,17.14,17.02,17.03,2232189.0,17.12,17.14,17.02,17.03,2232189.0
2025-01-23 14:30:00,17.03,17.05,16.96,17.01,2566021.0,17.03,17.05,16.96,17.01,2566021.0
2025-01-23 15:00:00,17.0,17.24,17.0,17.23,5235240.0,17.0,17.24,17.0,17.23,5235240.0
2025-01-23 15:30:00,17.23,17.29,16.96,17.03,9700218.0,17.23,17.29,16.96,17.03,9700218.0
2025-01-24 09:30:00,16.85,17.03,16.55,17.0,7093913.0,16.85,17.03,16.55,17.0,7093913.0
2025-01-24 10:00:00,17.01,17.11,16.9,17.1,2664486.0,17.01,17.11,16.9,17.1,2664486.0
2025-01-24 10:30:00,17.1,17.14,16.97,16.98,2909021.0,17.1,17.14,16.97,16.98,2909021.0
2025-01-24 11:00:00,16.98,17.19,16.97,17.18,2871541.0,16.98,17.19,16.97,17.18,2871541.0
2025-01-24 11:30:00,17.18,17.19,17.04,17.07,2212147.0,17.18,17.19,17.04,17.07,2212147.0
2025-01-24 12:00:00,17.07,17.17,17.05,17.16,1919147.0,17.07,17.17,17.05,17.16,1919147.0
2025-01-24 12:30:00,17.17,17.34,17.16,17.25,1952558.0,17.17,17.34,17.16,17.25,1952558.0
2025-01-24 13:00:00,17.25,17.3,17.17,17.2,1509046.0,17.25,17.3,17.17,17.2,1509046.0
2025-01-24 13:30:00,17.2,17.21,17.05,17.07,1264351.0,17.2,17.21,17.05,17.07,1264351.0
2025-01-24 14:00:00,17.07,17.1,17.0,17.07,1675476.0,17.07,17.1,17.0,17.07,1675476.0
2025-01-24 14:30:00,17.07,17.09,16.99,17.0,1047862.0,17.07,17.09,16.99,17.0,1047862.0
2025-01-24 15:00:00,16.99,17.0,16.92,16.94,1539501.0,16.99,17.0,16.92,16.94,1539501.0
2025-01-24 15:30:00,16.94,16.98,16.9,16.96,3999112.0,16.94,16.98,16.9,16.96,3999112.0
2025-01-27 09:30:00,16.82,17.14,16.7,17.11,3916955.0,16.82,17.14,16.7,17.11,3916955.0
2025-01-27 10:00:00,17.11,17.13,16.93,17.1,2412951.0,17.11,17.13,16.93,17.1,2412951.0
2025-01-27 10:30:00,17.1,17.11,17.01,17.02,1908373.0,17.1,17.11,17.01,17.02,1908373.0
2025-01-27 11:00:00,17.02,17.21,17.0,17.14,2935334.0,17.02,17.21,17.0,17.14,2935334.0
2025-01-27 11:30:00,17.14,17.52,17.14,17.44,4665683.0,17.14,17.52,17.14,17.44,4665683.0
2025-01-27 12:00:00,17.44,17.54,17.4,17.43,3439073.0,17.44,17.54,17.4,17.43,3439073.0
2025-01-27 12:30:00,17.43,17.44,17.33,17.34,2214337.0,17.43,17.44,17.33,17.34,2214337.0
2025-01-27 13:00:00,17.34,17.37,17.26,17.27,2236300.0,17.34,17.37,17.26,17.27,2236300.0
2025-01-27 13:30:00,17.27,17.33,17.24,17.25,1936758.0,17.27,17.33,17.24,17.25,1936758.0
2025-01-27 14:00:00,17.25,17.32,17.18,17.19,1695042.0,17.25,17.32,17.18,17.19,1695042.0
2025-01-27 14:30:00,17.18,17.2,17.07,17.1,1490490.0,17.18,17.2,17.07,17.1,1490490.0
2025-01-27 15:00:00,17.1,17.15,17.03,17.15,1711394.0,17.1,17.15,17.03,17.15,1711394.0
2025-01-27 15:30:00,17.14,17.31,17.14,17.2,4883973.0,17.14,17.31,17.14,17.2,4883973.0
2025-01-28 09:30:00,17.08,17.22,16.95,17.14,1872976.0,17.08,17.22,16.95,17.14,1872976.0
2025-01-28 10:00:00,17.14,17.4,17.13,17.3,1745952.0,17.14,17.4,17.13,17.3,1745952.0
2025-01-28 10:30:00,17.29,17.43,17.24,17.38,2282164.0,17.29,17.43,17.24,17.38,2282164.0
2025-01-28 11:00:00,17.37,17.47,17.2,17.21,3268512.0,17.37,17.47,17.2,17.21,3268512.0
2025-01-28 11:30:00,17.21,17.27,17.16,17.23,1633158.0,17.21,17.27,17.16,17.23,1633158.0
2025-01-28 12:00:00,17.23,17.26,17.16,17.17,1648597.0,17.23,17.26,17.16,17.17,1648597.0
2025-01-28 12:30:00,17.17,17.19,17.06,17.14,1463594.0,17.17,17.19,17.06,17.14,1463594.0
2025-01-28 13:00:00,17.13,17.18,17.11,17.14,1148117.0,17.13,17.18,17.11,17.14,1148117.0
2025-01-28 13:30:00,17.14,17.17,17.06,17.07,1243395.0,17.14,17.17,17.06,17.07,1243395.0
2025-01-28 14:00:00,17.07,17.18,17.06,17.14,1706498.0,17.07,17.18,17.06,17.14,1706498.0
2025-01-28 14:30:00,17.13,17.16,17.09,17.09,1634971.0,17.13,17.16,17.09,17.09,1634971.0
2025-01-28 15:00:00,17.1,17.14,17.09,17.12,1265911.0,17.1,17.14,17.09,17.12,1265911.0
2025-01-28 15:30:00,17.12,17.18,17.09,17.14,2915919.0,17.12,17.18,17.09,17.14,2915919.0
2025-01-29 09:30:00,17.14,17.23,16.97,17.01,2768490.0,17.14,17.23,16.97,17.01,2768490.0
2025-01-29 10:00:00,17.0,17.05,16.95,17.02,1694789.0,17.0,17.05,16.95,17.02,1694789.0
2025-01-29 10:30:00,17.01,17.02,16.96,16.96,1242370.0,17.01,17.02,16.96,16.96,1242370.0
2025-01-29 11:00:00,16.96,17.1,16.94,17.05,1639555.0,16.96,17.1,16.94,17.05,1639555.0
2025-01-29 11:30:00,17.05,17.1,17.03,17.08,1128132.0,17.05,17.1,17.03,17.08,1128132.0
2025-01-29 12:00:00,17.07,17.11,17.05,17.1,1192926.0,17.07,17.11,17.05,17.1,1192926.0
2025-01-29 12:30:00,17.1,17.28,17.09,17.28,1570093.0,17.1,17.28,17.09,17.28,1570093.0
2025-01-29 13:00:00,17.27,17.29,17.2,17.27,1667268.0,17.27,17.29,17.2,17.27,1667268.0
2025-01-29 13:30:00,17.27,17.28,17.22,17.25,683278.0,17.27,17.28,17.22,17.25,683278.0
2025-01-29 14:00:00,17.25,17.25,17.1,17.12,1304100.0,17.25,17.25,17.1,17.12,1304100.0
2025-01-29 14:30:00,17.11,17.28,17.1,17.19,1322519.0,17.11,17.28,17.1,17.19,1322519.0
2025-01-29 15:00:00,17.19,17.31,17.16,17.29,2085497.0,17.19,17.31,17.16,17.29,2085497.0
2025-01-29 15:30:00,17.29,17.34,17.2,17.33,2914802.0,17.29,17.34,17.2,17.33,2914802.0
2025-01-30 09:30:00,16.94,17.23,16.8,17.15,5632885.0,16.94,17.23,16.8,17.15,5632885.0
2025-01-30 10:00:00,17.16,17.22,16.89,16.91,3286818.0,17.16,17.22,16.89,16.91,3286818.0
2025-01-30 10:30:00,16.92,17.05,16.9,16.93,2636734.0,16.92,17.05,16.9,16.93,2636734.0
2025-01-30 11:00:00,16.93,16.95,16.83,16.93,2345017.0,16.93,16.95,16.83,16.93,2345017.0
2025-01-30 11:30:00,16.93,17.05,16.92,17.05,2689477.0,16.93,17.05,16.92,17.05,2689477.0
2025-01-30 12:00:00,17.04,17.05,16.92,16.93,1709119.0,17.04,17.05,16.92,16.93,1709119.0
2025-01-30 12:30:00,16.93,16.98,16.87,16.98,1621806.0,16.93,16.98,16.87,16.98,1621806.0
2025-01-30 13:00:00,16.98,17.05,16.91,16.98,1702448.0,16.98,17.05,16.91,16.98,1702448.0
2025-01-30 13:30:00,16.98,17.0,16.89,16.89,1421670.0,16.98,17.0,16.89,16.89,1421670.0
2025-01-30 14:00:00,16.89,16.96,16.87,16.9,1970719.0,16.89,16.96,16.87,16.9,1970719.0
2025-01-30 14:30:00,16.91,17.02,16.9,17.01,1346021.0,16.91,17.02,16.9,17.01,1346021.0
2025-01-30 15:00:00,17.01,17.1,16.99,17.03,2326726.0,17.01,17.1,16.99,17.03,2326726.0
2025-01-30 15:30:00,17.03,17.04,16.83,16.91,5498153.0,17.03,17.04,16.83,16.91,5498153.0
2025-01-31 09:30:00,16.98,17.05,16.91,16.96,1862987.0,16.98,17.05,16.91,16.96,1862987.0
2025-01-31 10:00:00,16.96,17.01,16.93,16.98,1404343.0,16.96,17.01,16.93,16.98,1404343.0
2025-01-31 10:30:00,16.99,17.0,16.93,16.95,1363172.0,16.99,17.0,16.93,16.95,1363172.0
2025-01-31 11:00:00,16.95,17.05,16.91,17.0,2472143.0,16.95,17.05,16.91,17.0,2472143.0
2025-01-31 11:30:00,17.0,17.08,16.98,17.01,2189834.0,17.0,17.08,16.98,17.01,2189834.0
2025-01-31 12:00:00,17.01,17.14,17.0,17.1,1629404.0,17.01,17.14,17.0,17.1,1629404.0
2025-01-31 12:30:00,17.11,17.18,17.09,17.14,1599305.0,17.11,17.18,17.09,17.14,1599305.0
2025-01-31 13:00:00,17.14,17.23,17.06,17.07,2577013.0,17.14,17.23,17.06,17.07,2577013.0
2025-01-31 13:30:00,17.06,17.11,16.97,17.01,2116556.0,17.06,17.11,16.97,17.01,2116556.0
2025-01-31 14:00:00,17.01,17.18,16.97,17.17,1900987.0,17.01,17.18,16.97,17.17,1900987.0
2025-01-31 14:30:00,17.16,17.2,17.11,17.18,1541580.0,17.16,17.2,17.11,17.18,1541580.0
2025-01-31 15:00:00,17.18,17.18,17.02,17.05,1694554.0,17.18,17.18,17.02,17.05,1694554.0
2025-01-31 15:30:00,17.05,17.09,16.91,16.93,4109161.0,17.05,17.09,16.91,16.93,4109161.0
2025-02-03 09:30:00,16.39,16.55,16.29,16.3,4272967.0,16.39,16.55,16.29,16.3,4272967.0
2025-02-03 10:00:00,16.3,16.49,16.22,16.46,3268920.0,16.3,16.49,16.22,16.46,3268920.0
2025-02-03 10:30:00,16.46,16.68,16.45,16.68,3022763.0,16.46,16.68,16.45,16.68,3022763.0
2025-02-03 11:00:00,16.68,16.71,16.5,16.54,2392492.0,16.68,16.71,16.5,16.54,2392492.0
2025-02-03 11:30:00,16.54,16.71,16.51,16.62,2454037.0,16.54,16.71,16.51,16.62,2454037.0
2025-02-03 12:00:00,16.63,16.77,16.58,16.65,1858719.0,16.63,16.77,16.58,16.65,1858719.0
2025-02-03 12:30:00,16.66,16.73,16.6,16.65,1367242.0,16.66,16.73,16.6,16.65,1367242.0
2025-02-03 13:00:00,16.64,16.7,16.6,16.62,1235811.0,16.64,16.7,16.6,16.62,1235811.0
2025-02-03 13:30:00,16.63,16.7,16.62,16.68,963767.0,16.63,16.7,16.62,16.68,963767.0
2025-02-03 14:00:00,16.68,16.81,16.67,16.8,1071223.0,16.68,16.81,16.67,16.8,1071223.0
2025-02-03 14:30:00,16.81,16.82,16.75,16.78,1056690.0,16.81,16.82,16.75,16.78,1056690.0
2025-02-03 15:00:00,16.78,16.82,16.76,16.77,1093175.0,16.78,16.82,16.76,16.77,1093175.0
2025-02-03 15:30:00,16.77,16.81,16.69,16.69,3140384.0,16.77,16.81,16.69,16.69,3140384.0
2025-02-04 09:30:00,16.75,16.93,16.7,16.91,1974478.0,16.75,16.93,16.7,16.91,1974478.0
2025-02-04 10:00:00,16.91,16.94,16.77,16.91,1889014.0,16.91,16.94,16.77,16.91,1889014.0
2025-02-04 10:30:00,16.91,16.92,16.74,16.75,2391353.0,16.91,16.92,16.74,16.75,2391353.0
2025-02-04 11:00:00,16.75,16.82,16.73,16.79,2061482.0,16.75,16.82,16.73,16.79,2061482.0
2025-02-04 11:30:00,16.79,16.91,16.77,16.86,2428636.0,16.79,16.91,16.77,16.86,2428636.0
2025-02-04 12:00:00,16.87,16.88,16.77,16.77,1531748.0,16.87,16.88,16.77,16.77,1531748.0
2025-02-04 12:30:00,16.78,16.82,16.76,16.77,2011684.0,16.78,16.82,16.76,16.77,2011684.0
2025-02-04 13:00:00,16.76,16.78,16.7,16.78,1381284.0,16.76,16.78,16.7,16.78,1381284.0
2025-02-04 13:30:00,16.78,16.84,16.77,16.82,1011552.0,16.78,16.84,16.77,16.82,1011552.0
2025-02-04 14:00:00,16.82,16.83,16.77,16.78,683312.0,16.82,16.83,16.77,16.78,683312.0
2025-02-04 14:30:00,16.78,16.83,16.75,16.82,1464114.0,16.78,16.83,16.75,16.82,1464114.0
2025-02-04 15:00:00,16.82,16.86,16.81,16.82,1789886.0,16.82,16.86,16.81,16.82,1789886.0
2025-02-04 15:30:00,16.83,16.86,16.8,16.83,2885807.0,16.83,16.86,16.8,16.83,2885807.0
2025-02-05 09:30:00,16.85,16.92,16.51,16.53,2584314.0,16.85,16.92,16.51,16.53,2584314.0
2025-02-05 10:00:00,16.54,16.81,16.52,16.77,2930904.0,16.54,16.81,16.52,16.77,2930904.0
2025-02-05 10:30:00,16.77,16.93,16.76,16.89,2213330.0,16.77,16.93,16.76,16.89,2213330.0
2025-02-05 11:00:00,16.9,16.96,16.84,16.96,2311431.0,16.9,16.96,16.84,16.96,2311431.0
2025-02-05 11:30:00,16.96,17.12,16.95,17.11,2651629.0,16.96,17.12,16.95,17.11,2651629.0
2025-02-05 12:00:00,17.1,17.22,17.1,17.16,2317530.0,17.1,17.22,17.1,17.16,2317530.0
2025-02-05 12:30:00,17.16,17.18,17.11,17.17,1061058.0,17.16,17.18,17.11,17.17,1061058.0
2025-02-05 13:00:00,17.16,17.18,17.08,17.1,1159152.0,17.16,17.18,17.08,17.1,1159152.0
2025-02-05 13:30:00,17.1,17.2,17.08,17.19,968259.0,17.1,17.2,17.08,17.19,968259.0
2025-02-05 14:00:00,17.19,17.2,17.12,17.13,940199.0,17.19,17.2,17.12,17.13,940199.0
2025-02-05 14:30:00,17.13,17.14,17.02,17.04,783757.0,17.13,17.14,17.02,17.04,783757.0
2025-02-05 15:00:00,17.04,17.05,16.98,17.02,1739264.0,17.04,17.05,16.98,17.02,1739264.0
2025-02-05 15:30:00,17.01,17.02,16.9,16.96,3012794.0,17.01,17.02,16.9,16.96,3012794.0
2025-02-06 09:30:00,17.12,17.22,17.06,17.12,2052485.0,17.12,17.22,17.06,17.12,2052485.0
2025-02-06 10:00:00,17.12,17.32,17.09,17.2,2934894.0,17.12,17.32,17.09,17.2,2934894.0
2025-02-06 10:30:00,17.19,17.2,17.0,17.03,1714127.0,17.19,17.2,17.0,17.03,1714127.0
2025-02-06 11:00:00,17.03,17.05,16.96,17.01,1258416.0,17.03,17.05,16.96,17.01,1258416.0
2025-02-06 11:30:00,17.01,17.07,16.97,17.07,1436478.0,17.01,17.07,16.97,17.07,1436478.0
2025-02-06 12:00:00,17.07,17.08,17.03,17.03,631516.0,17.07,17.08,17.03,17.03,631516.0
2025-02-06 12:30:00,17.03,17.07,17.0,17.04,592968.0,17.03,17.07,17.0,17.04,592968.0
2025-02-06 13:00:00,17.04,17.05,16.97,17.0,1413569.0,17.04,17.05,16.97,17.0,1413569.0
2025-02-06 13:30:00,16.99,17.17,16.99,17.16,1411612.0,16.99,17.17,16.99,17.16,1411612.0
2025-02-06 14:00:00,17.16,17.21,17.05,17.06,1936340.0,17.16,17.21,17.05,17.06,1936340.0
2025-02-06 14:30:00,17.05,17.06,16.96,16.99,1767090.0,17.05,17.06,16.96,16.99,1767090.0
2025-02-06 15:00:00,17.0,17.0,16.95,16.98,1824511.0,17.0,17.0,16.95,16.98,1824511.0
2025-02-06 15:30:00,16.98,17.08,16.97,17.05,3311831.0,16.98,17.08,16.97,17.05,3311831.0
2025-02-07 09:30:00,17.07,17.35,17.02,17.31,2906813.0,17.07,17.35,17.02,17.31,2906813.0
2025-02-07 10:00:00,17.31,17.33,17.2,17.29,2286685.0,17.31,17.33,17.2,17.29,2286685.0
2025-02-07 10:30:00,17.29,17.4,17.14,17.26,2140573.0,17.29,17.4,17.14,17.26,2140573.0
2025-02-07 11:00:00,17.27,17.39,17.2,17.27,1490920.0,17.27,17.39,17.2,17.27,1490920.0
2025-02-07 11:30:00,17.28,17.35,17.22,17.25,1283896.0,17.28,17.35,17.22,17.25,1283896.0
2025-02-07 12:00:00,17.25,17.34,17.23,17.27,940548.0,17.25,17.34,17.23,17.27,940548.0
2025-02-07 12:30:00,17.26,17.3,17.24,17.28,507966.0,17.26,17.3,17.24,17.28,507966.0
2025-02-07 13:00:00,17.28,17.32,17.26,17.3,529383.0,17.28,17.32,17.26,17.3,529383.0
2025-02-07 13:30:00,17.29,17.34,17.28,17.29,716730.0,17.29,17.34,17.28,17.29,716730.0
2025-02-07 14:00:00,17.29,17.29,17.23,17.27,771949.0,17.29,17.29,17.23,17.27,771949.0
2025-02-07 14:30:00,17.26,17.31,17.2,17.28,1258592.0,17.26,17.31,17.2,17.28,1258592.0
2025-02-07 15:00:00,17.28,17.29,17.21,17.25,1183625.0,17.28,17.29,17.21,17.25,1183625.0
2025-02-07 15:30:00,17.25,17.31,17.15,17.18,2960072.0,17.25,17.31,17.15,17.18,2960072.0
2025-02-10 09:30:00,17.2,17.21,16.63,16.66,3795661.0,17.2,17.21,16.63,16.66,3795661.0
2025-02-10 10:00:00,16.66,16.69,16.56,16.69,2809341.0,16.66,16.69,16.56,16.69,2809341.0
2025-02-10 10:30:00,16.69,16.72,16.61,16.63,1834209.0,16.69,16.72,16.61,16.63,1834209.0
2025-02-10 11:00:00,16.62,16.77,16.59,16.76,2129587.0,16.62,16.77,16.59,16.76,2129587.0
2025-02-10 11:30:00,16.75,16.78,16.61,16.66,1737042.0,16.75,16.78,16.61,16.66,1737042.0
2025-02-10 12:00:00,16.67,16.72,16.64,16.7,902185.0,16.67,16.72,16.64,16.7,902185.0
2025-02-10 12:30:00,16.7,16.8,16.69,16.8,1242447.0,16.7,16.8,16.69,16.8,1242447.0
2025-02-10 13:00:00,16.8,16.86,16.79,16.84,1236435.0,16.8,16.86,16.79,16.84,1236435.0
2025-02-10 13:30:00,16.84,16.86,16.82,16.85,789124.0,16.84,16.86,16.82,16.85,789124.0
2025-02-10 14:00:00,16.85,16.89,16.79,16.8,1589689.0,16.85,16.89,16.79,16.8,1589689.0
2025-02-10 14:30:00,16.8,16.85,16.75,16.76,1320404.0,16.8,16.85,16.75,16.76,1320404.0
2025-02-10 15:00:00,16.75,16.78,16.71,16.77,1155029.0,16.75,16.78,16.71,16.77,1155029.0
2025-02-10 15:30:00,16.77,16.77,16.6,16.63,3285328.0,16.77,16.77,16.6,16.63,3285328.0
2025-02-11 09:30:00,16.44,16.49,16.23,16.43,3001118.0,16.44,16.49,16.23,16.43,3001118.0
2025-02-11 10:00:00,16.43,16.45,16.23,16.31,2393201.0,16.43,16.45,16.23,16.31,2393201.0
2025-02-11 10:30:00,16.32,16.33,16.2,16.23,2186984.0,16.32,16.33,16.2,16.23,2186984.0
2025-02-11 11:00:00,16.23,16.3,16.22,16.27,1388354.0,16.23,16.3,16.22,16.27,1388354.0
2025-02-11 11:30:00,16.27,16.27,16.18,16.19,1600539.0,16.27,16.27,16.18,16.19,1600539.0
2025-02-11 12:00:00,16.2,16.2,16.13,16.19,1757931.0,16.2,16.2,16.13,16.19,1757931.0
2025-02-11 12:30:00,16.19,16.25,16.15,16.25,1841720.0,16.19,16.25,16.15,16.25,1841720.0
2025-02-11 13:00:00,16.25,16.28,16.24,16.27,1088392.0,16.25,16.28,16.24,16.27,1088392.0
2025-02-11 13:30:00,16.26,16.35,16.25,16.31,1234046.0,16.26,16.35,16.25,16.31,1234046.0
2025-02-11 14:00:00,16.3,16.34,16.26,16.34,1328731.0,16.3,16.34,16.26,16.34,1328731.0
2025-02-11 14:30:00,16.34,16.4,16.31,16.38,1832553.0,16.34,16.4,16.31,16.38,1832553.0
2025-02-11 15:00:00,16.39,16.53,16.38,16.52,2127540.0,16.39,16.53,16.38,16.52,2127540.0
2025-02-11 15:30:00,16.52,16.56,16.4,16.42,3756749.0,16.52,16.56,16.4,16.42,3756749.0
2025-02-12 09:30:00,16.38,16.48,16.25,16.48,1797130.0,16.38,16.48,16.25,16.48,1797130.0
2025-02-12 10:00:00,16.48,16.6,16.43,16.53,1762003.0,16.48,16.6,16.43,16.53,1762003.0
2025-02-12 10:30:00,16.53,16.53,16.45,16.51,897233.0,16.53,16.53,16.45,16.51,897233.0
2025-02-12 11:00:00,16.51,16.53,16.4,16.41,1487133.0,16.51,16.53,16.4,16.41,1487133.0
2025-02-12 11:30:00,16.4,16.46,16.36,16.44,2072218.0,16.4,16.46,16.36,16.44,2072218.0
2025-02-12 12:00:00,16.44,16.49,16.39,16.41,1706645.0,16.44,16.49,16.39,16.41,1706645.0
2025-02-12 12:30:00,16.41,16.46,16.4,16.45,762991.0,16.41,16.46,16.4,16.45,762991.0
2025-02-12 13:00:00,16.44,16.49,16.38,16.39,714331.0,16.44,16.49,16.38,16.39,714331.0
2025-02-12 13:30:00,16.39,16.41,16.32,16.35,909737.0,16.39,16.41,16.32,16.35,909737.0
2025-02-12 14:00:00,16.35,16.37,16.32,16.32,1557529.0,16.35,16.37,16.32,16.32,1557529.0
2025-02-12 14:30:00,16.32,16.33,16.26,16.28,1344794.0,16.32,16.33,16.26,16.28,1344794.0
2025-02-12 15:00:00,16.28,16.29,16.17,16.17,2633421.0,16.28,16.29,16.17,16.17,2633421.0
2025-02-12 15:30:00,16.17,16.27,16.14,16.27,3734375.0,16.17,16.27,16.14,16.27,3734375.0
2025-02-13 09:30:00,16.35,16.5,16.23,16.25,1620641.0,16.35,16.5,16.23,16.25,1620641.0
2025-02-13 10:00:00,16.25,16.28,16.09,16.12,2368761.0,16.25,16.28,16.09,16.12,2368761.0
2025-02-13 10:30:00,16.12,16.12,15.59,15.61,7627649.0,16.12,16.12,15.59,15.61,7627649.0
2025-02-13 11:00:00,15.59,15.75,15.47,15.74,6838710.0,15.59,15.75,15.47,15.74,6838710.0
2025-02-13 11:30:00,15.74,15.88,15.73,15.88,4379274.0,15.74,15.88,15.73,15.88,4379274.0
2025-02-13 12:00:00,15.88,15.94,15.8,15.81,1901404.0,15.88,15.94,15.8,15.81,1901404.0
2025-02-13 12:30:00,15.8,15.81,15.71,15.73,1474595.0,15.8,15.81,15.71,15.73,1474595.0
2025-02-13 13:00:00,15.73,15.78,15.7,15.77,1558950.0,15.73,15.78,15.7,15.77,1558950.0
2025-02-13 13:30:00,15.77,15.8,15.72,15.76,1157969.0,15.77,15.8,15.72,15.76,1157969.0
2025-02-13 14:00:00,15.76,15.8,15.73,15.77,1003431.0,15.76,15.8,15.73,15.77,1003431.0
2025-02-13 14:30:00,15.78,15.86,15.71,15.81,1325667.0,15.78,15.86,15.71,15.81,1325667.0
2025-02-13 15:00:00,15.82,15.89,15.81,15.85,1450288.0,15.82,15.89,15.81,15.85,1450288.0
2025-02-13 15:30:00,15.84,15.88,15.71,15.74,4087942.0,15.84,15.88,15.71,15.74,4087942.0
2025-02-14 09:30:00,15.84,15.85,15.66,15.74,1896091.0,15.84,15.85,15.66,15.74,1896091.0
2025-02-14 10:00:00,15.74,15.78,15.68,15.7,1405456.0,15.74,15.78,15.68,15.7,1405456.0
2025-02-14 10:30:00,15.69,15.73,15.65,15.67,1354221.0,15.69,15.73,15.65,15.67,1354221.0
2025-02-14 11:00:00,15.67,15.72,15.64,15.71,1857283.0,15.67,15.72,15.64,15.71,1857283.0
2025-02-14 11:30:00,15.71,15.83,15.69,15.81,3781212.0,15.71,15.83,15.69,15.81,3781212.0
2025-02-14 12:00:00,15.81,15.81,15.76,15.78,1562018.0,15.81,15.81,15.76,15.78,1562018.0
2025-02-14 12:30:00,15.78,15.82,15.75,15.79,1042949.0,15.78,15.82,15.75,15.79,1042949.0
2025-02-14 13:00:00,15.79,15.83,15.76,15.83,1329345.0,15.79,15.83,15.76,15.83,1329345.0
2025-02-14 13:30:00,15.83,15.93,15.8,15.9,1576007.0,15.83,15.93,15.8,15.9,1576007.0
2025-02-14 14:00:00,15.89,15.95,15.83,15.84,1369032.0,15.89,15.95,15.83,15.84,1369032.0
2025-02-14 14:30:00,15.84,15.87,15.83,15.85,1289856.0,15.84,15.87,15.83,15.85,1289856.0
2025-02-14 15:00:00,15.86,15.93,15.84,15.85,1884043.0,15.86,15.93,15.84,15.85,1884043.0
2025-02-14 15:30:00,15.85,15.98,15.83,15.96,3510661.0,15.85,15.98,15.83,15.96,3510661.0
2025-02-18 09:30:00,15.88,16.17,15.85,16.1,2260399.0,15.88,16.17,15.85,16.1,2260399.0
2025-02-18 10:00:00,16.1,16.22,16.05,16.16,1723406.0,16.1,16.22,16.05,16.16,1723406.0
2025-02-18 10:30:00,16.16,16.22,16.15,16.16,1978965.0,16.16,16.22,16.15,16.16,1978965.0
2025-02-18 11:00:00,16.16,16.28,16.1,16.25,2596438.0,16.16,16.28,16.1,16.25,2596438.0
2025-02-18 11:30:00,16.25,16.32,16.22,16.27,2273960.0,16.25,16.32,16.22,16.27,2273960.0
2025-02-18 12:00:00,16.27,16.27,16.11,16.14,2977084.0,16.27,16.27,16.11,16.14,2977084.0
2025-02-18 12:30:00,16.14,16.16,16.11,16.14,837069.0,16.14,16.16,16.11,16.14,837069.0
2025-02-18 13:00:00,16.14,16.18,16.03,16.06,1448675.0,16.14,16.18,16.03,16.06,1448675.0
2025-02-18 13:30:00,16.06,16.07,16.0,16.03,925876.0,16.06,16.07,16.0,16.03,925876.0
2025-02-18 14:00:00,16.03,16.07,16.0,16.02,963451.0,16.03,16.07,16.0,16.02,963451.0
2025-02-18 14:30:00,16.01,16.13,16.01,16.12,1193336.0,16.01,16.13,16.01,16.12,1193336.0
2025-02-18 15:00:00,16.11,16.12,16.0,16.01,1528450.0,16.11,16.12,16.0,16.01,1528450.0
2025-02-18 15:30:00,16.01,16.1,16.01,16.07,3377803.0,16.01,16.1,16.01,16.07,3377803.0
2025-02-19 09:30:00,16.04,16.05,15.91,15.94,998549.0,16.04,16.05,15.91,15.94,998549.0
2025-02-19 10:00:00,15.94,15.98,15.9,15.95,999405.0,15.94,15.98,15.9,15.95,999405.0
2025-02-19 10:30:00,15.95,15.99,15.8,15.87,2018031.0,15.95,15.99,15.8,15.87,2018031.0
2025-02-19 11:00:00,15.87,15.92,15.84,15.92,1330960.0,15.87,15.92,15.84,15.92,1330960.0
2025-02-19 11:30:00,15.92,16.08,15.88,16.05,2277987.0,15.92,16.08,15.88,16.05,2277987.0
2025-02-19 12:00:00,16.05,16.07,16.0,16.04,1053380.0,16.05,16.07,16.0,16.04,1053380.0
2025-02-19 12:30:00,16.03,16.15,16.02,16.09,1525530.0,16.03,16.15,16.02,16.09,1525530.0
2025-02-19 13:00:00,16.09,16.11,16.06,16.1,940410.0,16.09,16.11,16.06,16.1,940410.0
2025-02-19 13:30:00,16.09,16.13,16.07,16.07,1120884.0,16.09,16.13,16.07,16.07,1120884.0
2025-02-19 14:00:00,16.07,16.08,15.97,16.0,1039775.0,16.07,16.08,15.97,16.0,1039775.0
2025-02-19 14:30:00,16.0,16.02,15.97,15.98,1121080.0,16.0,16.02,15.97,15.98,1121080.0
2025-02-19 15:00:00,15.98,16.0,15.94,15.98,2430648.0,15.98,16.0,15.94,15.98,2430648.0
2025-02-19 15:30:00,15.97,16.04,15.97,16.0,3577099.0,15.97,16.04,15.97,16.0,3577099.0
2025-02-20 09:30:00,15.98,16.1,15.63,15.63,2579067.0,15.98,16.1,15.63,15.63,2579067.0
2025-02-20 10:00:00,15.64,15.74,15.57,15.72,2563282.0,15.64,15.74,15.57,15.72,2563282.0
2025-02-20 10:30:00,15.72,15.73,15.62,15.68,2002103.0,15.72,15.73,15.62,15.68,2002103.0
2025-02-20 11:00:00,15.68,15.79,15.65,15.75,2357137.0,15.68,15.79,15.65,15.75,2357137.0
2025-02-20 11:30:00,15.74,15.75,15.63,15.66,2182506.0,15.74,15.75,15.63,15.66,2182506.0
2025-02-20 12:00:00,15.66,15.73,15.64,15.72,2433675.0,15.66,15.73,15.64,15.72,2433675.0
2025-02-20 12:30:00,15.72,15.72,15.67,15.69,1717984.0,15.72,15.72,15.67,15.69,1717984.0
2025-02-20 13:00:00,15.69,15.71,15.61,15.65,3468166.0,15.69,15.71,15.61,15.65,3468166.0
2025-02-20 13:30:00,15.65,15.71,15.64,15.67,1773305.0,15.65,15.71,15.64,15.67,1773305.0
2025-02-20 14:00:00,15.67,15.72,15.65,15.69,1320283.0,15.67,15.72,15.65,15.69,1320283.0
2025-02-20 14:30:00,15.68,15.77,15.67,15.76,1276016.0,15.68,15.77,15.67,15.76,1276016.0
2025-02-20 15:00:00,15.76,15.85,15.73,15.84,1832852.0,15.76,15.85,15.73,15.84,1832852.0
2025-02-20 15:30:00,15.84,15.87,15.8,15.86,3464695.0,15.84,15.87,15.8,15.86,3464695.0
2025-02-21 09:30:00,15.93,16.07,15.86,15.97,2275679.0,15.93,16.07,15.86,15.97,2275679.0
2025-02-21 10:00:00,15.98,16.0,15.85,15.88,2219745.0,15.98,16.0,15.85,15.88,2219745.0
2025-02-21 10:30:00,15.88,15.9,15.75,15.84,3821759.0,15.88,15.9,15.75,15.84,3821759.0
2025-02-21 11:00:00,15.84,15.88,15.8,15.84,3781037.0,15.84,15.88,15.8,15.84,3781037.0
2025-02-21 11:30:00,15.84,15.99,15.8,15.99,3142529.0,15.84,15.99,15.8,15.99,3142529.0
2025-02-21 12:00:00,15.99,16.05,15.78,15.78,2941671.0,15.99,16.05,15.78,15.78,2941671.0
2025-02-21 12:30:00,15.79,15.79,15.4,15.46,4621020.0,15.79,15.79,15.4,15.46,4621020.0
2025-02-21 13:00:00,15.45,15.53,15.31,15.34,4383629.0,15.45,15.53,15.31,15.34,4383629.0
2025-02-21 13:30:00,15.34,15.55,15.31,15.39,4298603.0,15.34,15.55,15.31,15.39,4298603.0
2025-02-21 14:00:00,15.39,15.4,15.19,15.27,4103351.0,15.39,15.4,15.19,15.27,4103351.0
2025-02-21 14:30:00,15.27,15.28,15.14,15.19,4461501.0,15.27,15.28,15.14,15.19,4461501.0
2025-02-21 15:00:00,15.18,15.22,15.09,15.2,4230198.0,15.18,15.22,15.09,15.2,4230198.0
2025-02-21 15:30:00,15.2,15.27,15.18,15.22,5880296.0,15.2,15.27,15.18,15.22,5880296.0
2025-02-24 09:30:00,15.38,15.52,15.28,15.29,3469237.0,15.38,15.52,15.28,15.29,3469237.0
2025-02-24 10:00:00,15.29,15.42,15.21,15.32,3693225.0,15.29,15.42,15.21,15.32,3693225.0
2025-02-24 10:30:00,15.33,15.39,15.26,15.35,4014725.0,15.33,15.39,15.26,15.35,4014725.0
2025-02-24 11:00:00,15.34,15.48,15.31,15.48,5263268.0,15.34,15.48,15.31,15.48,5263268.0
2025-02-24 11:30:00,15.48,15.51,15.34,15.36,3990732.0,15.48,15.51,15.34,15.36,3990732.0
2025-02-24 12:00:00,15.36,15.43,15.33,15.35,2175535.0,15.36,15.43,15.33,15.35,2175535.0
2025-02-24 12:30:00,15.35,15.39,15.32,15.35,1634359.0,15.35,15.39,15.32,15.35,1634359.0
2025-02-24 13:00:00,15.35,15.43,15.32,15.39,2215154.0,15.35,15.43,15.32,15.39,2215154.0
2025-02-24 13:30:00,15.4,15.42,15.34,15.37,1660668.0,15.4,15.42,15.34,15.37,1660668.0
2025-02-24 14:00:00,15.38,15.45,15.37,15.42,1649580.0,15.38,15.45,15.37,15.42,1649580.0
2025-02-24 14:30:00,15.42,15.5,15.41,15.46,2045877.0,15.42,15.5,15.41,15.46,2045877.0
2025-02-24 15:00:00,15.46,15.46,15.36,15.4,1748468.0,15.46,15.46,15.36,15.4,1748468.0
2025-02-24 15:30:00,15.4,15.45,15.29,15.31,3276573.0,15.4,15.45,15.29,15.31,3276573.0
2025-02-25 09:30:00,15.37,15.37,15.04,15.11,2432106.0,15.37,15.37,15.04,15.11,2432106.0
2025-02-25 10:00:00,15.1,15.1,14.8,14.84,4297743.0,15.1,15.1,14.8,14.84,4297743.0
2025-02-25 10:30:00,14.84,15.13,14.84,15.11,4394517.0,14.84,15.13,14.84,15.11,4394517.0
2025-02-25 11:00:00,15.11,15.11,14.95,15.02,3106757.0,15.11,15.11,14.95,15.02,3106757.0
2025-02-25 11:30:00,15.02,15.03,14.84,14.92,4121009.0,15.02,15.03,14.84,14.92,4121009.0
2025-02-25 12:00:00,14.91,14.98,14.9,14.92,3079939.0,14.91,14.98,14.9,14.92,3079939.0
2025-02-25 12:30:00,14.92,14.99,14.89,14.92,2243998.0,14.92,14.99,14.89,14.92,2243998.0
2025-02-25 13:00:00,14.93,15.02,14.9,14.91,3486965.0,14.93,15.02,14.9,14.91,3486965.0
2025-02-25 13:30:00,14.91,15.02,14.9,14.93,2529411.0,14.91,15.02,14.9,14.93,2529411.0
2025-02-25 14:00:00,14.93,15.02,14.92,14.95,3196199.0,14.93,15.02,14.92,14.95,3196199.0
2025-02-25 14:30:00,14.96,15.09,14.95,15.04,2871014.0,14.96,15.09,14.95,15.04,2871014.0
2025-02-25 15:00:00,15.04,15.22,15.03,15.19,2628096.0,15.04,15.22,15.03,15.19,2628096.0
2025-02-25 15:30:00,15.18,15.19,15.04,15.12,4154936.0,15.18,15.19,15.04,15.12,4154936.0
2025-02-26 09:30:00,15.48,15.66,15.42,15.51,3622669.0,15.48,15.66,15.42,15.51,3622669.0
2025-02-26 10:00:00,15.52,15.66,15.5,15.59,2334616.0,15.52,15.66,15.5,15.59,2334616.0
2025-02-26 10:30:00,15.59,15.64,15.52,15.62,2749264.0,15.59,15.64,15.52,15.62,2749264.0
2025-02-26 11:00:00,15.62,15.65,15.5,15.51,2850449.0,15.62,15.65,15.5,15.51,2850449.0
2025-02-26 11:30:00,15.51,15.59,15.46,15.5,2737375.0,15.51,15.59,15.46,15.5,2737375.0
2025-02-26 12:00:00,15.51,15.52,15.39,15.43,2969274.0,15.51,15.52,15.39,15.43,2969274.0
2025-02-26 12:30:00,15.44,15.46,15.36,15.38,3207077.0,15.44,15.46,15.36,15.38,3207077.0
2025-02-26 13:00:00,15.37,15.39,15.28,15.29,3219116.0,15.37,15.39,15.28,15.29,3219116.0
2025-02-26 13:30:00,15.29,15.37,15.24,15.29,1710139.0,15.29,15.37,15.24,15.29,1710139.0
2025-02-26 14:00:00,15.29,15.35,15.22,15.33,2556385.0,15.29,15.35,15.22,15.33,2556385.0
2025-02-26 14:30:00,15.32,15.37,15.3,15.31,2171173.0,15.32,15.37,15.3,15.31,2171173.0
2025-02-26 15:00:00,15.31,15.33,15.23,15.24,2778257.0,15.31,15.33,15.23,15.24,2778257.0
2025-02-26 15:30:00,15.24,15.32,15.17,15.18,5670564.0,15.24,15.32,15.17,15.18,5670564.0
2025-02-27 09:30:00,15.12,15.15,14.21,14.29,8773409.0,15.12,15.15,14.21,14.29,8773409.0
2025-02-27 10:00:00,14.29,14.78,14.25,14.76,8206782.0,14.29,14.78,14.25,14.76,8206782.0
2025-02-27 10:30:00,14.76,14.92,14.73,14.9,4958306.0,14.76,14.92,14.73,14.9,4958306.0
2025-02-27 11:00:00,14.89,15.0,14.81,14.82,4017268.0,14.89,15.0,14.81,14.82,4017268.0
2025-02-27 11:30:00,14.82,14.82,14.72,14.74,3335768.0,14.82,14.82,14.72,14.74,3335768.0
2025-02-27 12:00:00,14.75,14.75,14.63,14.71,2656921.0,14.75,14.75,14.63,14.71,2656921.0
2025-02-27 12:30:00,14.71,14.76,14.62,14.67,2676179.0,14.71,14.76,14.62,14.67,2676179.0
2025-02-27 13:00:00,14.67,14.76,14.64,14.75,1886402.0,14.67,14.76,14.64,14.75,1886402.0
2025-02-27 13:30:00,14.75,14.8,14.72,14.75,1188990.0,14.75,14.8,14.72,14.75,1188990.0
2025-02-27 14:00:00,14.75,14.81,14.71,14.71,1494655.0,14.75,14.81,14.71,14.71,1494655.0
2025-02-27 14:30:00,14.71,14.72,14.57,14.62,2483155.0,14.71,14.72,14.57,14.62,2483155.0
2025-02-27 15:00:00,14.62,14.62,14.49,14.5,4002343.0,14.62,14.62,14.49,14.5,4002343.0
2025-02-27 15:30:00,14.5,14.6,14.49,14.52,6240369.0,14.5,14.6,14.49,14.52,6240369.0
2025-02-28 09:30:00,14.57,14.75,14.53,14.64,2182505.0,14.57,14.75,14.53,14.64,2182505.0
2025-02-28 10:00:00,14.64,14.67,14.55,14.62,3550678.0,14.64,14.67,14.55,14.62,3550678.0
2025-02-28 10:30:00,14.62,14.65,14.55,14.58,3591820.0,14.62,14.65,14.55,14.58,3591820.0
2025-02-28 11:00:00,14.57,14.59,14.48,14.5,3004438.0,14.57,14.59,14.48,14.5,3004438.0
2025-02-28 11:30:00,14.5,14.56,14.49,14.5,3657210.0,14.5,14.56,14.49,14.5,3657210.0
2025-02-28 12:00:00,14.5,14.51,14.39,14.41,3185791.0,14.5,14.51,14.39,14.41,3185791.0
2025-02-28 12:30:00,14.41,14.45,14.3,14.3,4485476.0,14.41,14.45,14.3,14.3,4485476.0
2025-02-28 13:00:00,14.31,14.37,14.27,14.32,4441854.0,14.31,14.37,14.27,14.32,4441854.0
2025-02-28 13:30:00,14.31,14.45,14.3,14.32,3214219.0,14.31,14.45,14.3,14.32,3214219.0
2025-02-28 14:00:00,14.32,14.38,14.31,14.32,1751877.0,14.32,14.38,14.31,14.32,1751877.0
2025-02-28 14:30:00,14.32,14.4,14.29,14.39,2816056.0,14.32,14.4,14.29,14.39,2816056.0
2025-02-28 15:00:00,14.38,14.4,14.34,14.39,2927031.0,14.38,14.4,14.34,14.39,2927031.0
2025-02-28 15:30:00,14.39,14.39,14.3,14.36,5899996.0,14.39,14.39,14.3,14.36,5899996.0
2025-03-03 09:30:00,14.36,14.56,14.25,14.28,3572074.0,14.36,14.56,14.25,14.28,3572074.0
2025-03-03 10:00:00,14.27,14.36,14.2,14.35,3583926.0,14.27,14.36,14.2,14.35,3583926.0
2025-03-03 10:30:00,14.34,14.48,14.31,14.32,3496954.0,14.34,14.48,14.31,14.32,3496954.0
2025-03-03 11:00:00,14.33,14.39,14.25,14.26,2765450.0,14.33,14.39,14.25,14.26,2765450.0
2025-03-03 11:30:00,14.26,14.33,14.22,14.31,2887669.0,14.26,14.33,14.22,14.31,2887669.0
2025-03-03 12:00:00,14.3,14.39,14.29,14.32,2200117.0,14.3,14.39,14.29,14.32,2200117.0
2025-03-03 12:30:00,14.32,14.32,14.2,14.21,2085929.0,14.32,14.32,14.2,14.21,2085929.0
2025-03-03 13:00:00,14.2,14.23,14.15,14.16,1945483.0,14.2,14.23,14.15,14.16,1945483.0
2025-03-03 13:30:00,14.16,14.3,14.14,14.25,1816444.0,14.16,14.3,14.14,14.25,1816444.0
2025-03-03 14:00:00,14.25,14.26,14.16,14.19,2681030.0,14.25,14.26,14.16,14.19,2681030.0
2025-03-03 14:30:00,14.19,14.26,14.1,14.11,5819942.0,14.19,14.26,14.1,14.11,5819942.0
2025-03-03 15:00:00,14.1,14.1,13.82,13.84,7064925.0,14.1,14.1,13.82,13.84,7064925.0
2025-03-03 15:30:00,13.83,13.93,13.77,13.88,9480485.0,13.83,13.93,13.77,13.88,9480485.0
2025-03-04 09:30:00,13.52,13.56,13.07,13.08,7256473.0,13.52,13.56,13.07,13.08,7256473.0
2025-03-04 10:00:00,13.08,13.27,13.01,13.23,7209274.0,13.08,13.27,13.01,13.23,7209274.0
2025-03-04 10:30:00,13.22,13.29,13.1,13.15,5361453.0,13.22,13.29,13.1,13.15,5361453.0
2025-03-04 11:00:00,13.15,13.2,13.1,13.12,6733969.0,13.15,13.2,13.1,13.12,6733969.0
2025-03-04 11:30:00,13.12,13.23,13.02,13.18,6478241.0,13.12,13.23,13.02,13.18,6478241.0
2025-03-04 12:00:00,13.18,13.32,13.12,13.31,5156077.0,13.18,13.32,13.12,13.31,5156077.0
2025-03-04 12:30:00,13.31,13.48,13.29,13.45,4752610.0,13.31,13.48,13.29,13.45,4752610.0
2025-03-04 13:00:00,13.45,13.61,13.4,13.48,3843873.0,13.45,13.61,13.4,13.48,3843873.0
2025-03-04 13:30:00,13.49,13.54,13.41,13.49,1881124.0,13.49,13.54,13.41,13.49,1881124.0
2025-03-04 14:00:00,13.5,13.65,13.49,13.6,2006754.0,13.5,13.65,13.49,13.6,2006754.0
2025-03-04 14:30:00,13.6,13.61,13.48,13.57,2993034.0,13.6,13.61,13.48,13.57,2993034.0
2025-03-04 15:00:00,13.56,13.64,13.53,13.57,3398705.0,13.56,13.64,13.53,13.57,3398705.0
2025-03-04 15:30:00,13.57,13.57,13.3,13.34,7089675.0,13.57,13.57,13.3,13.34,7089675.0
2025-03-05 09:30:00,13.51,13.82,13.49,13.69,3984527.0,13.51,13.82,13.49,13.69,3984527.0
2025-03-05 10:00:00,13.69,13.99,13.69,13.9,4849953.0,13.69,13.99,13.69,13.9,4849953.0
2025-03-05 10:30:00,13.89,13.99,13.84,13.97,3668110.0,13.89,13.99,13.84,13.97,3668110.0
2025-03-05 11:00:00,13.96,13.97,13.84,13.87,3283868.0,13.96,13.97,13.84,13.87,3283868.0
2025-03-05 11:30:00,13.87,13.97,13.84,13.95,2730948.0,13.87,13.97,13.84,13.95,2730948.0
2025-03-05 12:00:00,13.95,14.02,13.89,13.99,2338556.0,13.95,14.02,13.89,13.99,2338556.0
2025-03-05 12:30:00,13.99,14.07,13.98,14.0,3379824.0,13.99,14.07,13.98,14.0,3379824.0
2025-03-05 13:00:00,14.01,14.04,13.96,13.99,2986070.0,14.01,14.04,13.96,13.99,2986070.0
2025-03-05 13:30:00,14.0,14.09,13.96,14.08,3320140.0,14.0,14.09,13.96,14.08,3320140.0
2025-03-05 14:00:00,14.08,14.23,14.07,14.17,4020945.0,14.08,14.23,14.07,14.17,4020945.0
2025-03-05 14:30:00,14.17,14.18,14.07,14.08,2632111.0,14.17,14.18,14.07,14.08,2632111.0
2025-03-05 15:00:00,14.08,14.16,13.97,14.06,3797732.0,14.08,14.16,13.97,14.06,3797732.0
2025-03-05 15:30:00,14.06,14.12,14.01,14.09,6792774.0,14.06,14.12,14.01,14.09,6792774.0
2025-03-06 09:30:00,13.82,13.84,13.52,13.54,4106900.0,13.82,13.84,13.52,13.54,4106900.0
2025-03-06 10:00:00,13.54,13.76,13.52,13.63,3341903.0,13.54,13.76,13.52,13.63,3341903.0
2025-03-06 10:30:00,13.63,13.85,13.6,13.84,3616024.0,13.63,13.85,13.6,13.84,3616024.0
2025-03-06 11:00:00,13.84,13.93,13.77,13.82,4284409.0,13.84,13.93,13.77,13.82,4284409.0
2025-03-06 11:30:00,13.82,13.85,13.67,13.67,2546221.0,13.82,13.85,13.67,13.67,2546221.0
2025-03-06 12:00:00,13.67,13.72,13.56,13.58,2634116.0,13.67,13.72,13.56,13.58,2634116.0
2025-03-06 12:30:00,13.57,13.65,13.57,13.64,3055858.0,13.57,13.65,13.57,13.64,3055858.0
2025-03-06 13:00:00,13.64,13.65,13.52,13.53,1985499.0,13.64,13.65,13.52,13.53,1985499.0
2025-03-06 13:30:00,13.53,13.56,13.43,13.51,4015513.0,13.53,13.56,13.43,13.51,4015513.0
2025-03-06 14:00:00,13.51,13.53,13.37,13.43,3375730.0,13.51,13.53,13.37,13.43,3375730.0
2025-03-06 14:30:00,13.43,13.48,13.24,13.24,5820947.0,13.43,13.48,13.24,13.24,5820947.0
2025-03-06 15:00:00,13.24,13.33,13.22,13.32,5771348.0,13.24,13.33,13.22,13.32,5771348.0
2025-03-06 15:30:00,13.32,13.36,13.2,13.25,7618175.0,13.32,13.36,13.2,13.25,7618175.0
2025-03-07 09:30:00,13.13,13.14,12.88,13.03,7311425.0,13.13,13.14,12.88,13.03,7311425.0
2025-03-07 10:00:00,13.03,13.18,12.96,13.01,4717505.0,13.03,13.18,12.96,13.01,4717505.0
2025-03-07 10:30:00,13.01,13.04,12.84,12.85,6746744.0,13.01,13.04,12.84,12.85,6746744.0
2025-03-07 11:00:00,12.85,12.96,12.73,12.75,7154051.0,12.85,12.96,12.73,12.75,7154051.0
2025-03-07 11:30:00,12.75,12.77,12.59,12.71,7937578.0,12.75,12.77,12.59,12.71,7937578.0
2025-03-07 12:00:00,12.71,12.76,12.58,12.67,4949290.0,12.71,12.76,12.58,12.67,4949290.0
2025-03-07 12:30:00,12.67,12.81,12.64,12.73,4279216.0,12.67,12.81,12.64,12.73,4279216.0
2025-03-07 13:00:00,12.73,12.92,12.71,12.87,3723467.0,12.73,12.92,12.71,12.87,3723467.0
2025-03-07 13:30:00,12.86,12.99,12.86,12.98,4105577.0,12.86,12.99,12.86,12.98,4105577.0
2025-03-07 14:00:00,12.98,13.05,12.88,12.99,3860027.0,12.98,13.05,12.88,12.99,3860027.0
2025-03-07 14:30:00,13.0,13.07,12.97,12.97,4091732.0,13.0,13.07,12.97,12.97,4091732.0
2025-03-07 15:00:00,12.98,13.06,12.96,13.01,3753495.0,12.98,13.06,12.96,13.01,3753495.0
2025-03-07 15:30:00,13.01,13.05,12.91,13.02,5446580.0,13.01,13.05,12.91,13.02,5446580.0
2025-03-10 09:30:00,12.72,12.75,12.35,12.38,7858499.0,12.72,12.75,12.35,12.38,7858499.0
2025-03-10 10:00:00,12.38,12.39,12.24,12.32,6333307.0,12.38,12.39,12.24,12.32,6333307.0
2025-03-10 10:30:00,12.33,12.33,12.2,12.26,6410778.0,12.33,12.33,12.2,12.26,6410778.0
2025-03-10 11:00:00,12.26,12.34,12.22,12.34,5577732.0,12.26,12.34,12.22,12.34,5577732.0
2025-03-10 11:30:00,12.34,12.46,12.33,12.4,6870562.0,12.34,12.46,12.33,12.4,6870562.0
2025-03-10 12:00:00,12.4,12.48,12.32,12.37,3555964.0,12.4,12.48,12.32,12.37,3555964.0
2025-03-10 12:30:00,12.37,12.42,12.28,12.3,3751401.0,12.37,12.42,12.28,12.3,3751401.0
2025-03-10 13:00:00,12.29,12.31,12.24,12.28,3398981.0,12.29,12.31,12.24,12.28,3398981.0
2025-03-10 13:30:00,12.28,12.28,12.16,12.2,4464233.0,12.28,12.28,12.16,12.2,4464233.0
2025-03-10 14:00:00,12.2,12.25,12.11,12.21,5358706.0,12.2,12.25,12.11,12.21,5358706.0
2025-03-10 14:30:00,12.21,12.26,12.13,12.13,3815195.0,12.21,12.26,12.13,12.13,3815195.0
2025-03-10 15:00:00,12.13,12.36,12.11,12.28,4994852.0,12.13,12.36,12.11,12.28,4994852.0
2025-03-10 15:30:00,12.28,12.6,12.28,12.52,11152718.0,12.28,12.6,12.28,12.52,11152718.0
2025-03-11 09:30:00,12.5,12.54,12.21,12.21,8873699.0,12.5,12.54,12.21,12.21,8873699.0
2025-03-11 10:00:00,12.21,12.43,11.95,11.99,6084999.0,12.21,12.43,11.95,11.99,6084999.0
2025-03-11 10:30:00,11.98,12.03,11.68,11.73,10492405.0,11.98,12.03,11.68,11.73,10492405.0
2025-03-11 11:00:00,11.73,11.84,11.67,11.78,7357748.0,11.73,11.84,11.67,11.78,7357748.0
2025-03-11 11:30:00,11.78,11.94,11.76,11.82,5105571.0,11.78,11.94,11.76,11.82,5105571.0
2025-03-11 12:00:00,11.82,11.88,11.75,11.77,5147649.0,11.82,11.88,11.75,11.77,5147649.0
2025-03-11 12:30:00,11.77,11.81,11.67,11.69,3538528.0,11.77,11.81,11.67,11.69,3538528.0
2025-03-11 13:00:00,11.69,11.71,11.61,11.65,6381725.0,11.69,11.71,11.61,11.65,6381725.0
2025-03-11 13:30:00,11.65,11.69,11.56,11.56,8391772.0,11.65,11.69,11.56,11.56,8391772.0
2025-03-11 14:00:00,11.57,11.75,11.55,11.63,6811257.0,11.57,11.75,11.55,11.63,6811257.0
2025-03-11 14:30:00,11.63,11.8,11.62,11.74,7188621.0,11.63,11.8,11.62,11.74,7188621.0
2025-03-11 15:00:00,11.74,11.8,11.64,11.65,6337038.0,11.74,11.8,11.64,11.65,6337038.0
2025-03-11 15:30:00,11.65,11.67,11.43,11.44,14744746.0,11.65,11.67,11.43,11.44,14744746.0
2025-03-12 09:30:00,11.54,11.61,11.03,11.11,10530226.0,11.54,11.61,11.03,11.11,10530226.0
2025-03-12 10:00:00,11.11,11.11,10.92,11.02,10472651.0,11.11,11.11,10.92,11.02,10472651.0
2025-03-12 10:30:00,11.02,11.07,10.9,10.94,5330477.0,11.02,11.07,10.9,10.94,5330477.0
2025-03-12 11:00:00,10.94,11.04,10.89,10.99,8120218.0,10.94,11.04,10.89,10.99,8120218.0
2025-03-12 11:30:00,10.99,11.03,10.93,11.0,8146957.0,10.99,11.03,10.93,11.0,8146957.0
2025-03-12 12:00:00,11.0,11.13,10.96,11.08,5758631.0,11.0,11.13,10.96,11.08,5758631.0
2025-03-12 12:30:00,11.08,11.14,11.04,11.08,5786207.0,11.08,11.14,11.04,11.08,5786207.0
2025-03-12 13:00:00,11.08,11.1,11.03,11.08,3583067.0,11.08,11.1,11.03,11.08,3583067.0
2025-03-12 13:30:00,11.08,11.12,10.98,10.98,3718229.0,11.08,11.12,10.98,10.98,3718229.0
2025-03-12 14:00:00,10.98,11.06,10.91,11.05,4769650.0,10.98,11.06,10.91,11.05,4769650.0
2025-03-12 14:30:00,11.05,11.12,11.01,11.02,4528384.0,11.05,11.12,11.01,11.02,4528384.0
2025-03-12 15:00:00,11.02,11.05,10.97,11.0,4127283.0,11.02,11.05,10.97,11.0,4127283.0
2025-03-12 15:30:00,11.0,11.02,10.91,10.93,12208818.0,11.0,11.02,10.91,10.93,12208818.0
2025-03-13 09:30:00,10.99,11.07,10.77,10.8,7109786.0,10.99,11.07,10.77,10.8,7109786.0
2025-03-13 10:00:00,10.8,11.09,10.79,10.99,7282372.0,10.8,11.09,10.79,10.99,7282372.0
2025-03-13 10:30:00,10.99,11.01,10.84,10.87,8757557.0,10.99,11.01,10.84,10.87,8757557.0
2025-03-13 11:00:00,10.88,10.93,10.75,10.76,7039388.0,10.88,10.93,10.75,10.76,7039388.0
2025-03-13 11:30:00,10.76,10.78,10.64,10.69,8470832.0,10.76,10.78,10.64,10.69,8470832.0
2025-03-13 12:00:00,10.7,10.71,10.62,10.64,5799422.0,10.7,10.71,10.62,10.64,5799422.0
2025-03-13 12:30:00,10.63,10.71,10.6,10.66,4769386.0,10.63,10.71,10.6,10.66,4769386.0
2025-03-13 13:00:00,10.66,10.69,10.51,10.54,4085547.0,10.66,10.69,10.51,10.54,4085547.0
2025-03-13 13:30:00,10.53,10.55,10.47,10.51,5621331.0,10.53,10.55,10.47,10.51,5621331.0
2025-03-13 14:00:00,10.5,10.63,10.5,10.62,4434079.0,10.5,10.63,10.5,10.62,4434079.0
2025-03-13 14:30:00,10.62,10.75,10.6,10.72,4895855.0,10.62,10.75,10.6,10.72,4895855.0
2025-03-13 15:00:00,10.72,10.79,10.69,10.72,8803921.0,10.72,10.79,10.69,10.72,8803921.0
2025-03-13 15:30:00,10.72,10.79,10.64,10.68,10181772.0,10.72,10.79,10.64,10.68,10181772.0
2025-03-14 09:30:00,10.87,10.88,10.64,10.71,5100832.0,10.87,10.88,10.64,10.71,5100832.0
2025-03-14 10:00:00,10.7,10.72,10.55,10.58,4208515.0,10.7,10.72,10.55,10.58,4208515.0
2025-03-14 10:30:00,10.58,10.7,10.57,10.69,3572370.0,10.58,10.7,10.57,10.69,3572370.0
2025-03-14 11:00:00,10.69,10.74,10.68,10.71,7037083.0,10.69,10.74,10.68,10.71,7037083.0
2025-03-14 11:30:00,10.71,10.85,10.69,10.85,6456413.0,10.71,10.85,10.69,10.85,6456413.0
2025-03-14 12:00:00,10.85,10.88,10.7,10.74,4827645.0,10.85,10.88,10.7,10.74,4827645.0
2025-03-14 12:30:00,10.75,10.83,10.72,10.83,2932065.0,10.75,10.83,10.72,10.83,2932065.0
2025-03-14 13:00:00,10.82,10.86,10.8,10.8,1964067.0,10.82,10.86,10.8,10.8,1964067.0
2025-03-14 13:30:00,10.8,10.83,10.76,10.79,1718036.0,10.8,10.83,10.76,10.79,1718036.0
2025-03-14 14:00:00,10.79,10.83,10.78,10.79,2376690.0,10.79,10.83,10.78,10.79,2376690.0
2025-03-14 14:30:00,10.79,10.88,10.79,10.8,2390306.0,10.79,10.88,10.79,10.8,2390306.0
2025-03-14 15:00:00,10.81,10.86,10.79,10.82,3344308.0,10.81,10.86,10.79,10.82,3344308.0
2025-03-14 15:30:00,10.82,10.89,10.79,10.88,8576730.0,10.82,10.89,10.79,10.88,8576730.0
2025-03-17 09:30:00,10.88,11.21,10.83,11.03,5445172.0,10.88,11.21,10.83,11.03,5445172.0
2025-03-17 10:00:00,11.02,11.06,10.93,11.0,3927627.0,11.02,11.06,10.93,11.0,3927627.0
2025-03-17 10:30:00,11.01,11.12,10.99,11.1,5480711.0,11.01,11.12,10.99,11.1,5480711.0
2025-03-17 11:00:00,11.11,11.24,11.09,11.21,6083992.0,11.11,11.24,11.09,11.21,6083992.0
2025-03-17 11:30:00,11.21,11.29,11.2,11.28,7639886.0,11.21,11.29,11.2,11.28,7639886.0
2025-03-17 12:00:00,11.27,11.33,11.25,11.26,3496912.0,11.27,11.33,11.25,11.26,3496912.0
2025-03-17 12:30:00,11.27,11.31,11.24,11.26,3401782.0,11.27,11.31,11.24,11.26,3401782.0
2025-03-17 13:00:00,11.27,11.31,11.26,11.29,2086063.0,11.27,11.31,11.26,11.29,2086063.0
2025-03-17 13:30:00,11.29,11.37,11.27,11.36,2630523.0,11.29,11.37,11.27,11.36,2630523.0
2025-03-17 14:00:00,11.35,11.42,11.35,11.41,3459353.0,11.35,11.42,11.35,11.41,3459353.0
2025-03-17 14:30:00,11.41,11.47,11.4,11.43,3958040.0,11.41,11.47,11.4,11.43,3958040.0
2025-03-17 15:00:00,11.44,11.47,11.41,11.44,4151562.0,11.44,11.47,11.41,11.44,4151562.0
2025-03-17 15:30:00,11.43,11.43,11.29,11.33,7189660.0,11.43,11.43,11.29,11.33,7189660.0
2025-03-18 09:30:00,11.17,11.32,11.16,11.2,2860030.0,11.17,11.32,11.16,11.2,2860030.0
2025-03-18 10:00:00,11.19,11.19,11.11,11.16,5291479.0,11.19,11.19,11.11,11.16,5291479.0
2025-03-18 10:30:00,11.16,11.18,11.07,11.12,6283137.0,11.16,11.18,11.07,11.12,6283137.0
2025-03-18 11:00:00,11.12,11.12,11.05,11.07,3779876.0,11.12,11.12,11.05,11.07,3779876.0
2025-03-18 11:30:00,11.08,11.09,11.01,11.03,2393293.0,11.08,11.09,11.01,11.03,2393293.0
2025-03-18 12:00:00,11.03,11.09,11.01,11.09,1784425.0,11.03,11.09,11.01,11.09,1784425.0
2025-03-18 12:30:00,11.08,11.14,11.04,11.08,2919530.0,11.08,11.14,11.04,11.08,2919530.0
2025-03-18 13:00:00,11.07,11.09,11.03,11.07,3126911.0,11.07,11.09,11.03,11.07,3126911.0
2025-03-18 13:30:00,11.06,11.14,11.05,11.1,2204062.0,11.06,11.14,11.05,11.1,2204062.0
2025-03-18 14:00:00,11.1,11.11,11.02,11.05,2333894.0,11.1,11.11,11.02,11.05,2333894.0
2025-03-18 14:30:00,11.05,11.1,11.03,11.07,2173895.0,11.05,11.1,11.03,11.07,2173895.0
2025-03-18 15:00:00,11.06,11.14,11.05,11.12,3299469.0,11.06,11.14,11.05,11.12,3299469.0
2025-03-18 15:30:00,11.12,11.13,11.05,11.06,4571874.0,11.12,11.13,11.05,11.06,4571874.0
2025-03-19 09:30:00,11.13,11.24,11.1,11.17,2742722.0,11.13,11.24,11.1,11.17,2742722.0
2025-03-19 10:00:00,11.16,11.35,11.16,11.33,6367222.0,11.16,11.35,11.16,11.33,6367222.0
2025-03-19 10:30:00,11.33,11.37,11.31,11.35,6068197.0,11.33,11.37,11.31,11.35,6068197.0
2025-03-19 11:00:00,11.35,11.39,11.3,11.32,4377834.0,11.35,11.39,11.3,11.32,4377834.0
2025-03-19 11:30:00,11.32,11.43,11.3,11.38,5248232.0,11.32,11.43,11.3,11.38,5248232.0
2025-03-19 12:00:00,11.38,11.41,11.34,11.35,2763833.0,11.38,11.41,11.34,11.35,2763833.0
2025-03-19 12:30:00,11.35,11.39,11.31,11.35,2412279.0,11.35,11.39,11.31,11.35,2412279.0
2025-03-19 13:00:00,11.34,11.37,11.27,11.34,4852442.0,11.34,11.37,11.27,11.34,4852442.0
2025-03-19 13:30:00,11.34,11.4,11.3,11.31,3381230.0,11.34,11.4,11.3,11.31,3381230.0
2025-03-19 14:00:00,11.31,11.46,11.28,11.42,3235848.0,11.31,11.46,11.28,11.42,3235848.0
2025-03-19 14:30:00,11.42,11.53,11.41,11.52,6360417.0,11.42,11.53,11.41,11.52,6360417.0
2025-03-19 15:00:00,11.53,11.58,11.4,11.42,7061999.0,11.53,11.58,11.4,11.42,7061999.0
2025-03-19 15:30:00,11.42,11.5,11.41,11.49,4933161.0,11.42,11.5,11.41,11.49,4933161.0
2025-03-20 09:30:00,11.36,11.4,11.29,11.4,2102714.0,11.36,11.4,11.29,11.4,2102714.0
2025-03-20 10:00:00,11.39,11.44,11.33,11.37,2615671.0,11.39,11.44,11.33,11.37,2615671.0
2025-03-20 10:30:00,11.36,11.37,11.31,11.35,4745512.0,11.36,11.37,11.31,11.35,4745512.0
2025-03-20 11:00:00,11.35,11.38,11.31,11.34,3196250.0,11.35,11.38,11.31,11.34,3196250.0
2025-03-20 11:30:00,11.33,11.37,11.29,11.32,1937741.0,11.33,11.37,11.29,11.32,1937741.0
2025-03-20 12:00:00,11.32,11.34,11.26,11.27,2383253.0,11.32,11.34,11.26,11.27,2383253.0
2025-03-20 12:30:00,11.26,11.28,11.2,11.26,2217438.0,11.26,11.28,11.2,11.26,2217438.0
2025-03-20 13:00:00,11.26,11.3,11.23,11.23,2182043.0,11.26,11.3,11.23,11.23,2182043.0
2025-03-20 13:30:00,11.24,11.29,11.23,11.28,2327537.0,11.24,11.29,11.23,11.28,2327537.0
2025-03-20 14:00:00,11.27,11.31,11.23,11.24,1727102.0,11.27,11.31,11.23,11.24,1727102.0
2025-03-20 14:30:00,11.24,11.31,11.21,11.25,2896327.0,11.24,11.31,11.21,11.25,2896327.0
2025-03-20 15:00:00,11.24,11.33,11.24,11.27,4881825.0,11.24,11.33,11.24,11.27,4881825.0
2025-03-20 15:30:00,11.27,11.32,11.24,11.26,5646685.0,11.27,11.32,11.24,11.26,5646685.0
2025-03-21 09:30:00,11.07,11.09,10.96,11.06,3059589.0,11.07,11.09,10.96,11.06,3059589.0
2025-03-21 10:00:00,11.06,11.11,11.01,11.1,2311568.0,11.06,11.11,11.01,11.1,2311568.0
2025-03-21 10:30:00,11.11,11.22,11.1,11.19,3645882.0,11.11,11.22,11.1,11.19,3645882.0
2025-03-21 11:00:00,11.19,11.27,11.16,11.17,3590074.0,11.19,11.27,11.16,11.17,3590074.0
2025-03-21 11:30:00,11.16,11.2,11.15,11.17,3896301.0,11.16,11.2,11.15,11.17,3896301.0
2025-03-21 12:00:00,11.16,11.22,11.14,11.19,3258974.0,11.16,11.22,11.14,11.19,3258974.0
2025-03-21 12:30:00,11.18,11.21,11.16,11.2,2714860.0,11.18,11.21,11.16,11.2,2714860.0
2025-03-21 13:00:00,11.21,11.25,11.18,11.21,3892534.0,11.21,11.25,11.18,11.21,3892534.0
2025-03-21 13:30:00,11.22,11.3,11.21,11.26,3340569.0,11.22,11.3,11.21,11.26,3340569.0
2025-03-21 14:00:00,11.25,11.29,11.23,11.24,1714994.0,11.25,11.29,11.23,11.24,1714994.0
2025-03-21 14:30:00,11.24,11.29,11.24,11.28,1596961.0,11.24,11.29,11.24,11.28,1596961.0
2025-03-21 15:00:00,11.28,11.32,11.26,11.3,1721137.0,11.28,11.32,11.26,11.3,1721137.0
2025-03-21 15:30:00,11.3,11.41,11.27,11.38,5050594.0,11.3,11.41,11.27,11.38,5050594.0
2025-03-24 09:30:00,11.56,11.7,11.54,11.66,3109894.0,11.56,11.7,11.54,11.66,3109894.0
2025-03-24 10:00:00,11.66,11.76,11.6,11.72,2715434.0,11.66,11.76,11.6,11.72,2715434.0
2025-03-24 10:30:00,11.73,11.84,11.71,11.83,3350639.0,11.73,11.84,11.71,11.83,3350639.0
2025-03-24 11:00:00,11.83,11.9,11.79,11.83,3386593.0,11.83,11.9,11.79,11.83,3386593.0
2025-03-24 11:30:00,11.83,11.83,11.76,11.78,2442052.0,11.83,11.83,11.76,11.78,2442052.0
2025-03-24 12:00:00,11.78,11.8,11.72,11.74,2803130.0,11.78,11.8,11.72,11.74,2803130.0
2025-03-24 12:30:00,11.74,11.77,11.71,11.71,3028636.0,11.74,11.77,11.71,11.71,3028636.0
2025-03-24 13:00:00,11.71,11.74,11.7,11.74,1459490.0,11.71,11.74,11.7,11.74,1459490.0
2025-03-24 13:30:00,11.74,11.75,11.7,11.71,1205985.0,11.74,11.75,11.7,11.71,1205985.0
2025-03-24 14:00:00,11.7,11.71,11.64,11.66,1644216.0,11.7,11.71,11.64,11.66,1644216.0
2025-03-24 14:30:00,11.66,11.78,11.64,11.77,2824019.0,11.66,11.78,11.64,11.77,2824019.0
2025-03-24 15:00:00,11.77,11.78,11.69,11.7,2853616.0,11.77,11.78,11.69,11.7,2853616.0
2025-03-24 15:30:00,11.7,11.87,11.69,11.83,8627909.0,11.7,11.87,11.69,11.83,8627909.0
2025-03-25 09:30:00,11.95,12.07,11.72,11.75,4893850.0,11.95,12.07,11.72,11.75,4893850.0
2025-03-25 10:00:00,11.74,11.78,11.61,11.62,5315236.0,11.74,11.78,11.61,11.62,5315236.0
2025-03-25 10:30:00,11.62,11.68,11.51,11.56,4623311.0,11.62,11.68,11.51,11.56,4623311.0
2025-03-25 11:00:00,11.55,11.59,11.51,11.54,3758944.0,11.55,11.59,11.51,11.54,3758944.0
2025-03-25 11:30:00,11.54,11.56,11.46,11.47,5930952.0,11.54,11.56,11.46,11.47,5930952.0
2025-03-25 12:00:00,11.47,11.55,11.46,11.51,4403187.0,11.47,11.55,11.46,11.51,4403187.0
2025-03-25 12:30:00,11.51,11.57,11.5,11.56,3020824.0,11.51,11.57,11.5,11.56,3020824.0
2025-03-25 13:00:00,11.55,11.58,11.49,11.5,1812897.0,11.55,11.58,11.49,11.5,1812897.0
2025-03-25 13:30:00,11.5,11.53,11.46,11.46,2282639.0,11.5,11.53,11.46,11.46,2282639.0
2025-03-25 14:00:00,11.46,11.53,11.46,11.53,2286530.0,11.46,11.53,11.46,11.53,2286530.0
2025-03-25 14:30:00,11.53,11.53,11.49,11.51,4017782.0,11.53,11.53,11.49,11.51,4017782.0
2025-03-25 15:00:00,11.51,11.54,11.5,11.52,2655335.0,11.51,11.54,11.5,11.52,2655335.0
2025-03-25 15:30:00,11.52,11.56,11.48,11.52,7744709.0,11.52,11.56,11.48,11.52,7744709.0
2025-03-26 09:30:00,11.54,11.55,11.4,11.42,2562667.0,11.54,11.55,11.4,11.42,2562667.0
2025-03-26 10:00:00,11.43,11.47,11.3,11.35,5156519.0,11.43,11.47,11.3,11.35,5156519.0
2025-03-26 10:30:00,11.36,11.37,11.32,11.34,3347036.0,11.36,11.37,11.32,11.34,3347036.0
2025-03-26 11:00:00,11.33,11.38,11.31,11.33,4182769.0,11.33,11.38,11.31,11.33,4182769.0
2025-03-26 11:30:00,11.33,11.4,11.32,11.37,5754893.0,11.33,11.4,11.32,11.37,5754893.0
2025-03-26 12:00:00,11.37,11.41,11.35,11.39,3146653.0,11.37,11.41,11.35,11.39,3146653.0
2025-03-26 12:30:00,11.39,11.41,11.31,11.32,2498960.0,11.39,11.41,11.31,11.32,2498960.0
2025-03-26 13:00:00,11.32,11.37,11.3,11.33,2916002.0,11.32,11.37,11.3,11.33,2916002.0
2025-03-26 13:30:00,11.33,11.38,11.31,11.35,929604.0,11.33,11.38,11.31,11.35,929604.0
2025-03-26 14:00:00,11.35,11.42,11.31,11.42,1703792.0,11.35,11.42,11.31,11.42,1703792.0
2025-03-26 14:30:00,11.42,11.47,11.4,11.42,2987599.0,11.42,11.47,11.4,11.42,2987599.0
2025-03-26 15:00:00,11.42,11.48,11.41,11.43,2717219.0,11.42,11.48,11.41,11.43,2717219.0
2025-03-26 15:30:00,11.44,11.49,11.4,11.45,4939515.0,11.44,11.49,11.4,11.45,4939515.0
2025-03-27 09:30:00,11.33,11.34,11.09,11.29,3520054.0,11.33,11.34,11.09,11.29,3520054.0
2025-03-27 10:00:00,11.28,11.31,11.25,11.3,3396639.0,11.28,11.31,11.25,11.3,3396639.0
2025-03-27 10:30:00,11.3,11.35,11.28,11.31,4432549.0,11.3,11.35,11.28,11.31,4432549.0
2025-03-27 11:00:00,11.31,11.35,11.27,11.27,2870928.0,11.31,11.35,11.27,11.27,2870928.0
2025-03-27 11:30:00,11.28,11.28,11.19,11.2,4073946.0,11.28,11.28,11.19,11.2,4073946.0
2025-03-27 12:00:00,11.2,11.26,11.18,11.21,2700695.0,11.2,11.26,11.18,11.21,2700695.0
2025-03-27 12:30:00,11.22,11.24,11.11,11.13,3293670.0,11.22,11.24,11.11,11.13,3293670.0
2025-03-27 13:00:00,11.13,11.15,11.11,11.11,2522583.0,11.13,11.15,11.11,11.11,2522583.0
2025-03-27 13:30:00,11.12,11.16,11.11,11.15,1293392.0,11.12,11.16,11.11,11.15,1293392.0
2025-03-27 14:00:00,11.15,11.2,11.13,11.17,2594552.0,11.15,11.2,11.13,11.17,2594552.0
2025-03-27 14:30:00,11.17,11.2,11.12,11.14,6928818.0,11.17,11.2,11.12,11.14,6928818.0
2025-03-27 15:00:00,11.14,11.2,11.13,11.14,4923740.0,11.14,11.2,11.13,11.14,4923740.0
2025-03-27 15:30:00,11.13,11.18,11.11,11.13,7343855.0,11.13,11.18,11.11,11.13,7343855.0
2025-03-28 09:30:00,11.06,11.15,10.95,10.97,3877799.0,11.06,11.15,10.95,10.97,3877799.0
2025-03-28 10:00:00,10.98,11.03,10.76,10.78,4968991.0,10.98,11.03,10.76,10.78,4968991.0
2025-03-28 10:30:00,10.78,10.87,10.76,10.77,6936161.0,10.78,10.87,10.76,10.77,6936161.0
2025-03-28 11:00:00,10.77,10.86,10.77,10.86,5346982.0,10.77,10.86,10.77,10.86,5346982.0
2025-03-28 11:30:00,10.86,10.95,10.85,10.86,4862524.0,10.86,10.95,10.85,10.86,4862524.0
2025-03-28 12:00:00,10.87,10.89,10.8,10.82,3782484.0,10.87,10.89,10.8,10.82,3782484.0
2025-03-28 12:30:00,10.83,10.84,10.77,10.78,2670441.0,10.83,10.84,10.77,10.78,2670441.0
2025-03-28 13:00:00,10.77,10.78,10.7,10.71,4025648.0,10.77,10.78,10.7,10.71,4025648.0
2025-03-28 13:30:00,10.71,10.74,10.7,10.74,2587602.0,10.71,10.74,10.7,10.74,2587602.0
2025-03-28 14:00:00,10.74,10.76,10.7,10.71,1952532.0,10.74,10.76,10.7,10.71,1952532.0
2025-03-28 14:30:00,10.71,10.76,10.69,10.76,2542957.0,10.71,10.76,10.69,10.76,2542957.0
2025-03-28 15:00:00,10.76,10.81,10.73,10.74,4661517.0,10.76,10.81,10.73,10.74,4661517.0
2025-03-28 15:30:00,10.74,10.74,10.65,10.71,7081188.0,10.74,10.74,10.65,10.71,7081188.0
2025-03-31 09:30:00,10.38,10.41,10.06,10.22,7492554.0,10.38,10.41,10.06,10.22,7492554.0
2025-03-31 10:00:00,10.22,10.3,10.12,10.15,5076905.0,10.22,10.3,10.12,10.15,5076905.0
2025-03-31 10:30:00,10.16,10.3,10.15,10.26,8250838.0,10.16,10.3,10.15,10.26,8250838.0
2025-03-31 11:00:00,10.27,10.4,10.26,10.39,3969093.0,10.27,10.4,10.26,10.39,3969093.0
2025-03-31 11:30:00,10.39,10.53,10.38,10.47,5748699.0,10.39,10.53,10.38,10.47,5748699.0
2025-03-31 12:00:00,10.47,10.51,10.41,10.5,3601835.0,10.47,10.51,10.41,10.5,3601835.0
2025-03-31 12:30:00,10.51,10.52,10.45,10.47,2267955.0,10.51,10.52,10.45,10.47,2267955.0
2025-03-31 13:00:00,10.47,10.58,10.45,10.52,1894706.0,10.47,10.58,10.45,10.52,1894706.0
2025-03-31 13:30:00,10.53,10.56,10.49,10.51,2034561.0,10.53,10.56,10.49,10.51,2034561.0
2025-03-31 14:00:00,10.51,10.64,10.5,10.6,2750489.0,10.51,10.64,10.5,10.6,2750489.0
2025-03-31 14:30:00,10.61,10.64,10.58,10.59,2850613.0,10.61,10.64,10.58,10.59,2850613.0
2025-03-31 15:00:00,10.6,10.67,10.59,10.62,3380569.0,10.6,10.67,10.59,10.62,3380569.0
2025-03-31 15:30:00,10.62,10.68,10.53,10.54,7214618.0,10.62,10.68,10.53,10.54,7214618.0
2025-04-01 09:30:00,10.28,10.33,10.09,10.13,6373043.0,10.28,10.33,10.09,10.13,6373043.0
2025-04-01 10:00:00,10.13,10.17,9.92,10.04,11910858.0,10.13,10.17,9.92,10.04,11910858.0
2025-04-01 10:30:00,10.03,10.18,10.01,10.18,8556206.0,10.03,10.18,10.01,10.18,8556206.0
2025-04-01 11:00:00,10.18,10.28,10.16,10.24,8134044.0,10.18,10.28,10.16,10.24,8134044.0
2025-04-01 11:30:00,10.24,10.32,10.23,10.26,4559676.0,10.24,10.32,10.23,10.26,4559676.0
2025-04-01 12:00:00,10.26,10.35,10.24,10.24,2582146.0,10.26,10.35,10.24,10.24,2582146.0
2025-04-01 12:30:00,10.24,10.26,10.16,10.23,2944555.0,10.24,10.26,10.16,10.23,2944555.0
2025-04-01 13:00:00,10.23,10.26,10.19,10.2,2884244.0,10.23,10.26,10.19,10.2,2884244.0
2025-04-01 13:30:00,10.2,10.27,10.19,10.25,3502050.0,10.2,10.27,10.19,10.25,3502050.0
2025-04-01 14:00:00,10.25,10.25,10.12,10.15,3561190.0,10.25,10.25,10.12,10.15,3561190.0
2025-04-01 14:30:00,10.14,10.22,10.14,10.21,3287575.0,10.14,10.22,10.14,10.21,3287575.0
2025-04-01 15:00:00,10.21,10.31,10.2,10.27,3819396.0,10.21,10.31,10.2,10.27,3819396.0
2025-04-01 15:30:00,10.27,10.36,10.26,10.29,6141500.0,10.27,10.36,10.26,10.29,6141500.0
2025-04-02 09:30:00,10.11,10.44,10.1,10.29,4875254.0,10.11,10.44,10.1,10.29,4875254.0
2025-04-02 10:00:00,10.28,10.47,10.26,10.46,5966517.0,10.28,10.47,10.26,10.46,5966517.0
2025-04-02 10:30:00,10.47,10.5,10.38,10.47,6309034.0,10.47,10.5,10.38,10.47,6309034.0
2025-04-02 11:00:00,10.48,10.56,10.43,10.52,3494870.0,10.48,10.56,10.43,10.52,3494870.0
2025-04-02 11:30:00,10.53,10.54,10.46,10.49,5148590.0,10.53,10.54,10.46,10.49,5148590.0
2025-04-02 12:00:00,10.48,10.55,10.45,10.55,1893421.0,10.48,10.55,10.45,10.55,1893421.0
2025-04-02 12:30:00,10.54,10.61,10.51,10.55,4648770.0,10.54,10.61,10.51,10.55,4648770.0
2025-04-02 13:00:00,10.55,10.63,10.53,10.58,7930259.0,10.55,10.63,10.53,10.58,7930259.0
2025-04-02 13:30:00,10.58,10.58,10.48,10.53,4046654.0,10.58,10.58,10.48,10.53,4046654.0
2025-04-02 14:00:00,10.53,10.54,10.48,10.5,2679170.0,10.53,10.54,10.48,10.5,2679170.0
2025-04-02 14:30:00,10.49,10.61,10.48,10.54,3135132.0,10.49,10.61,10.48,10.54,3135132.0
2025-04-02 15:00:00,10.54,10.59,10.5,10.56,3158431.0,10.54,10.59,10.5,10.56,3158431.0
2025-04-02 15:30:00,10.55,10.64,10.53,10.6,5526651.0,10.55,10.64,10.53,10.6,5526651.0
2025-04-03 09:30:00,9.97,9.98,9.74,9.77,12325824.0,9.97,9.98,9.74,9.77,12325824.0
2025-04-03 10:00:00,9.78,9.78,9.64,9.67,8156245.0,9.78,9.78,9.64,9.67,8156245.0
2025-04-03 10:30:00,9.67,9.69,9.53,9.6,7962211.0,9.67,9.69,9.53,9.6,7962211.0
2025-04-03 11:00:00,9.61,9.66,9.56,9.65,6501529.0,9.61,9.66,9.56,9.65,6501529.0
2025-04-03 11:30:00,9.64,9.72,9.63,9.69,5663823.0,9.64,9.72,9.63,9.69,5663823.0
2025-04-03 12:00:00,9.68,9.81,9.68,9.77,3374031.0,9.68,9.81,9.68,9.77,3374031.0
2025-04-03 12:30:00,9.78,9.8,9.72,9.73,2242640.0,9.78,9.8,9.72,9.73,2242640.0
2025-04-03 13:00:00,9.73,9.76,9.69,9.7,2274183.0,9.73,9.76,9.69,9.7,2274183.0
2025-04-03 13:30:00,9.7,9.72,9.65,9.65,2413982.0,9.7,9.72,9.65,9.65,2413982.0
2025-04-03 14:00:00,9.66,9.67,9.58,9.59,2670727.0,9.66,9.67,9.58,9.59,2670727.0
2025-04-03 14:30:00,9.59,9.63,9.57,9.6,2546777.0,9.59,9.63,9.57,9.6,2546777.0
2025-04-03 15:00:00,9.6,9.6,9.55,9.55,3160199.0,9.6,9.6,9.55,9.55,3160199.0
2025-04-03 15:30:00,9.56,9.56,9.5,9.51,10636642.0,9.56,9.56,9.5,9.51,10636642.0
2025-04-04 09:30:00,9.21,9.22,8.9,9.0,11905496.0,9.21,9.22,8.9,9.0,11905496.0
2025-04-04 10:00:00,9.01,9.01,8.68,8.68,10778897.0,9.01,9.01,8.68,8.68,10778897.0
2025-04-04 10:30:00,8.69,8.75,8.5,8.6,13835748.0,8.69,8.75,8.5,8.6,13835748.0
2025-04-04 11:00:00,8.61,9.2,8.58,9.01,16659096.0,8.61,9.2,8.58,9.01,16659096.0
2025-04-04 11:30:00,9.01,9.25,9.0,9.11,8231287.0,9.01,9.25,9.0,9.11,8231287.0
2025-04-04 12:00:00,9.12,9.25,9.05,9.09,4652806.0,9.12,9.25,9.05,9.09,4652806.0
2025-04-04 12:30:00,9.09,9.13,9.02,9.12,2969690.0,9.09,9.13,9.02,9.12,2969690.0
2025-04-04 13:00:00,9.12,9.18,9.06,9.16,3684048.0,9.12,9.18,9.06,9.16,3684048.0
2025-04-04 13:30:00,9.16,9.35,9.11,9.35,4248787.0,9.16,9.35,9.11,9.35,4248787.0
2025-04-04 14:00:00,9.35,9.47,9.3,9.46,5997604.0,9.35,9.47,9.3,9.46,5997604.0
2025-04-04 14:30:00,9.45,9.49,9.35,9.41,4672984.0,9.45,9.49,9.35,9.41,4672984.0
2025-04-04 15:00:00,9.41,9.48,9.31,9.44,4630907.0,9.41,9.48,9.31,9.44,4630907.0
2025-04-04 15:30:00,9.44,9.58,9.35,9.46,10585695.0,9.44,9.58,9.35,9.46,10585695.0
2025-04-07 09:30:00,9.02,9.48,9.0,9.46,7551642.0,9.02,9.48,9.0,9.46,7551642.0
2025-04-07 10:00:00,9.45,10.22,9.44,9.6,12669973.0,9.45,10.22,9.44,9.6,12669973.0
2025-04-07 10:30:00,9.6,9.88,9.5,9.76,5752329.0,9.6,9.88,9.5,9.76,5752329.0
2025-04-07 11:00:00,9.77,9.83,9.42,9.44,5211805.0,9.77,9.83,9.42,9.44,5211805.0
2025-04-07 11:30:00,9.44,9.64,9.43,9.54,3890255.0,9.44,9.64,9.43,9.54,3890255.0
2025-04-07 12:00:00,9.54,9.55,9.38,9.54,4048836.0,9.54,9.55,9.38,9.54,4048836.0
2025-04-07 12:30:00,9.54,9.62,9.42,9.46,2753506.0,9.54,9.62,9.42,9.46,2753506.0
2025-04-07 13:00:00,9.46,9.68,9.45,9.67,3963002.0,9.46,9.68,9.45,9.67,3963002.0
2025-04-07 13:30:00,9.67,9.76,9.57,9.72,3652327.0,9.67,9.76,9.57,9.72,3652327.0
2025-04-07 14:00:00,9.71,9.75,9.59,9.61,3680441.0,9.71,9.75,9.59,9.61,3680441.0
2025-04-07 14:30:00,9.61,9.69,9.54,9.54,2997627.0,9.61,9.69,9.54,9.54,2997627.0
2025-04-07 15:00:00,9.54,9.65,9.49,9.5,3267533.0,9.54,9.65,9.49,9.5,3267533.0
2025-04-07 15:30:00,9.5,9.74,9.49,9.71,8014194.0,9.5,9.74,9.49,9.71,8014194.0
2025-04-08 09:30:00,10.06,10.07,9.59,9.66,9466359.0,10.06,10.07,9.59,9.66,9466359.0
2025-04-08 10:00:00,9.65,9.85,9.62,9.82,6859931.0,9.65,9.85,9.62,9.82,6859931.0
2025-04-08 10:30:00,9.83,9.9,9.69,9.7,6838056.0,9.83,9.9,9.69,9.7,6838056.0
2025-04-08 11:00:00,9.7,9.72,9.58,9.68,4870431.0,9.7,9.72,9.58,9.68,4870431.0
2025-04-08 11:30:00,9.68,9.76,9.56,9.56,4162798.0,9.68,9.76,9.56,9.56,4162798.0
2025-04-08 12:00:00,9.56,9.57,9.37,9.43,3880027.0,9.56,9.57,9.37,9.43,3880027.0
2025-04-08 12:30:00,9.43,9.45,9.22,9.22,3702864.0,9.43,9.45,9.22,9.22,3702864.0
2025-04-08 13:00:00,9.22,9.27,9.11,9.13,4208575.0,9.22,9.27,9.11,9.13,4208575.0
2025-04-08 13:30:00,9.13,9.31,9.12,9.26,4367182.0,9.13,9.31,9.12,9.26,4367182.0
2025-04-08 14:00:00,9.25,9.29,9.18,9.22,3843263.0,9.25,9.29,9.18,9.22,3843263.0
2025-04-08 14:30:00,9.22,9.42,9.21,9.21,3591666.0,9.22,9.42,9.21,9.21,3591666.0
2025-04-08 15:00:00,9.21,9.23,9.03,9.08,4033771.0,9.21,9.23,9.03,9.08,4033771.0
2025-04-08 15:30:00,9.08,9.1,8.92,9.08,11414622.0,9.08,9.1,8.92,9.08,11414622.0
2025-04-09 09:30:00,9.12,9.5,9.08,9.45,7374303.0,9.12,9.5,9.08,9.45,7374303.0
2025-04-09 10:00:00,9.45,9.54,9.31,9.43,6148924.0,9.45,9.54,9.31,9.43,6148924.0
2025-04-09 10:30:00,9.43,9.53,9.17,9.18,5981799.0,9.43,9.53,9.17,9.18,5981799.0
2025-04-09 11:00:00,9.19,9.29,9.16,9.23,5010964.0,9.19,9.29,9.16,9.23,5010964.0
2025-04-09 11:30:00,9.23,9.28,9.1,9.19,4936222.0,9.23,9.28,9.1,9.19,4936222.0
2025-04-09 12:00:00,9.19,9.31,9.17,9.27,3320507.0,9.19,9.31,9.17,9.27,3320507.0
2025-04-09 12:30:00,9.27,9.33,9.2,9.29,3673337.0,9.27,9.33,9.2,9.29,3673337.0
2025-04-09 13:00:00,9.29,10.1,9.17,9.92,12006848.0,9.29,10.1,9.17,9.92,12006848.0
2025-04-09 13:30:00,9.92,10.47,9.84,10.47,15517564.0,9.92,10.47,9.84,10.47,15517564.0
2025-04-09 14:00:00,10.46,10.94,10.46,10.91,15585223.0,10.46,10.94,10.46,10.91,15585223.0
2025-04-09 14:30:00,10.92,10.99,10.5,10.51,13159503.0,10.92,10.99,10.5,10.51,13159503.0
2025-04-09 15:00:00,10.51,10.81,10.45,10.74,9602662.0,10.51,10.81,10.45,10.74,9602662.0
2025-04-09 15:30:00,10.74,11.23,10.7,11.12,19111903.0,10.74,11.23,10.7,11.12,19111903.0
2025-04-10 09:30:00,10.53,10.66,9.94,9.94,11947479.0,10.53,10.66,9.94,9.94,11947479.0
2025-04-10 10:00:00,9.94,10.06,9.86,9.88,7674260.0,9.94,10.06,9.86,9.88,7674260.0
2025-04-10 10:30:00,9.88,10.0,9.78,9.79,4855691.0,9.88,10.0,9.78,9.79,4855691.0
2025-04-10 11:00:00,9.79,9.89,9.73,9.85,5987920.0,9.79,9.89,9.73,9.85,5987920.0
2025-04-10 11:30:00,9.85,9.88,9.72,9.75,3692054.0,9.85,9.88,9.72,9.75,3692054.0
2025-04-10 12:00:00,9.74,9.78,9.5,9.54,5731934.0,9.74,9.78,9.5,9.54,5731934.0
2025-04-10 12:30:00,9.53,9.77,9.53,9.7,3754547.0,9.53,9.77,9.53,9.7,3754547.0
2025-04-10 13:00:00,9.69,9.83,9.52,9.67,4269484.0,9.69,9.83,9.52,9.67,4269484.0
2025-04-10 13:30:00,9.67,9.82,9.61,9.78,3166317.0,9.67,9.82,9.61,9.78,3166317.0
2025-04-10 14:00:00,9.78,9.89,9.74,9.88,4447027.0,9.78,9.89,9.74,9.88,4447027.0
2025-04-10 14:30:00,9.88,9.92,9.67,9.73,4224900.0,9.88,9.92,9.67,9.73,4224900.0
2025-04-10 15:00:00,9.73,9.81,9.58,9.59,4817443.0,9.73,9.81,9.58,9.59,4817443.0
2025-04-10 15:30:00,9.58,9.65,9.44,9.51,13127489.0,9.58,9.65,9.44,9.51,13127489.0
2025-04-11 09:30:00,9.51,9.6,9.31,9.52,5631627.0,9.51,9.6,9.31,9.52,5631627.0
2025-04-11 10:00:00,9.51,9.51,9.33,9.35,3935201.0,9.51,9.51,9.33,9.35,3935201.0
2025-04-11 10:30:00,9.35,9.48,9.34,9.36,2646138.0,9.35,9.48,9.34,9.36,2646138.0
2025-04-11 11:00:00,9.36,9.48,9.32,9.36,2916177.0,9.36,9.48,9.32,9.36,2916177.0
2025-04-11 11:30:00,9.36,9.41,9.3,9.41,4086578.0,9.36,9.41,9.3,9.41,4086578.0
2025-04-11 12:00:00,9.41,9.43,9.32,9.37,2551104.0,9.41,9.43,9.32,9.37,2551104.0
2025-04-11 12:30:00,9.36,9.55,9.36,9.48,3577122.0,9.36,9.55,9.36,9.48,3577122.0
2025-04-11 13:00:00,9.49,9.52,9.4,9.41,2676947.0,9.49,9.52,9.4,9.41,2676947.0
2025-04-11 13:30:00,9.42,9.67,9.39,9.54,3978759.0,9.42,9.67,9.39,9.54,3978759.0
2025-04-11 14:00:00,9.55,9.56,9.47,9.55,3324244.0,9.55,9.56,9.47,9.55,3324244.0
2025-04-11 14:30:00,9.54,9.63,9.52,9.55,3168879.0,9.54,9.63,9.52,9.55,3168879.0
2025-04-11 15:00:00,9.55,9.7,9.55,9.65,4178291.0,9.55,9.7,9.55,9.65,4178291.0
2025-04-11 15:30:00,9.64,9.69,9.56,9.67,6852453.0,9.64,9.69,9.56,9.67,6852453.0
2025-04-14 09:30:00,9.96,9.97,9.67,9.7,5607991.0,9.96,9.97,9.67,9.7,5607991.0
2025-04-14 10:00:00,9.7,9.83,9.65,9.72,3332224.0,9.7,9.83,9.65,9.72,3332224.0
2025-04-14 10:30:00,9.72,9.76,9.69,9.71,2255500.0,9.72,9.76,9.69,9.71,2255500.0
2025-04-14 11:00:00,9.71,9.72,9.61,9.62,6173889.0,9.71,9.72,9.61,9.62,6173889.0
2025-04-14 11:30:00,9.62,9.66,9.48,9.49,6625192.0,9.62,9.66,9.48,9.49,6625192.0
2025-04-14 12:00:00,9.48,9.55,9.43,9.5,5182592.0,9.48,9.55,9.43,9.5,5182592.0
2025-04-14 12:30:00,9.5,9.58,9.48,9.5,3123643.0,9.5,9.58,9.48,9.5,3123643.0
2025-04-14 13:00:00,9.49,9.64,9.49,9.54,3898751.0,9.49,9.64,9.49,9.54,3898751.0
2025-04-14 13:30:00,9.54,9.63,9.51,9.6,2831047.0,9.54,9.63,9.51,9.6,2831047.0
2025-04-14 14:00:00,9.6,9.66,9.57,9.64,2915099.0,9.6,9.66,9.57,9.64,2915099.0
2025-04-14 14:30:00,9.64,9.68,9.58,9.59,3032190.0,9.64,9.68,9.58,9.59,3032190.0
2025-04-14 15:00:00,9.59,9.65,9.58,9.63,5869046.0,9.59,9.65,9.58,9.63,5869046.0
2025-04-14 15:30:00,9.62,9.65,9.57,9.58,6519947.0,9.62,9.65,9.57,9.58,6519947.0
2025-04-15 09:30:00,9.59,9.91,9.58,9.85,4905320.0,9.59,9.91,9.58,9.85,4905320.0
2025-04-15 10:00:00,9.85,9.97,9.81,9.85,4731381.0,9.85,9.97,9.81,9.85,4731381.0
2025-04-15 10:30:00,9.85,9.93,9.83,9.88,6388364.0,9.85,9.93,9.83,9.88,6388364.0
2025-04-15 11:00:00,9.87,9.9,9.79,9.82,6072635.0,9.87,9.9,9.79,9.82,6072635.0
2025-04-15 11:30:00,9.82,9.87,9.79,9.83,5613765.0,9.82,9.87,9.79,9.83,5613765.0
2025-04-15 12:00:00,9.84,9.92,9.83,9.87,5023176.0,9.84,9.92,9.83,9.87,5023176.0
2025-04-15 12:30:00,9.87,9.9,9.8,9.82,2231003.0,9.87,9.9,9.8,9.82,2231003.0
2025-04-15 13:00:00,9.82,9.88,9.76,9.79,3355318.0,9.82,9.88,9.76,9.79,3355318.0
2025-04-15 13:30:00,9.79,9.9,9.79,9.82,3305677.0,9.79,9.9,9.79,9.82,3305677.0
2025-04-15 14:00:00,9.82,9.84,9.76,9.79,3679871.0,9.82,9.84,9.76,9.79,3679871.0
2025-04-15 14:30:00,9.79,9.86,9.78,9.8,3025071.0,9.79,9.86,9.78,9.8,3025071.0
2025-04-15 15:00:00,9.8,9.87,9.78,9.82,3520145.0,9.8,9.87,9.78,9.82,3520145.0
2025-04-15 15:30:00,9.82,9.87,9.8,9.87,6516640.0,9.82,9.87,9.8,9.87,6516640.0
2025-04-16 09:30:00,9.91,9.96,9.52,9.52,8508742.0,9.91,9.96,9.52,9.52,8508742.0
2025-04-16 10:00:00,9.53,9.61,9.52,9.59,4795383.0,9.53,9.61,9.52,9.59,4795383.0
2025-04-16 10:30:00,9.58,9.67,9.56,9.67,5699017.0,9.58,9.67,9.56,9.67,5699017.0
2025-04-16 11:00:00,9.67,9.77,9.6,9.73,8188624.0,9.67,9.77,9.6,9.73,8188624.0
2025-04-16 11:30:00,9.72,9.78,9.63,9.66,6934758.0,9.72,9.78,9.63,9.66,6934758.0
2025-04-16 12:00:00,9.66,9.68,9.62,9.64,4916670.0,9.66,9.68,9.62,9.64,4916670.0
2025-04-16 12:30:00,9.64,9.67,9.58,9.59,2974720.0,9.64,9.67,9.58,9.59,2974720.0
2025-04-16 13:00:00,9.6,9.62,9.54,9.57,2138206.0,9.6,9.62,9.54,9.57,2138206.0
2025-04-16 13:30:00,9.56,9.56,9.35,9.37,4926621.0,9.56,9.56,9.35,9.37,4926621.0
2025-04-16 14:00:00,9.37,9.47,9.35,9.43,3692003.0,9.37,9.47,9.35,9.43,3692003.0
2025-04-16 14:30:00,9.44,9.44,9.32,9.33,2704136.0,9.44,9.44,9.32,9.33,2704136.0
2025-04-16 15:00:00,9.33,9.36,9.27,9.3,3541499.0,9.33,9.36,9.27,9.3,3541499.0
2025-04-16 15:30:00,9.3,9.44,9.3,9.41,7658068.0,9.3,9.44,9.3,9.41,7658068.0
2025-04-17 09:30:00,9.41,9.47,9.29,9.42,2611873.0,9.41,9.47,9.29,9.42,2611873.0
2025-04-17 10:00:00,9.42,9.46,9.31,9.32,3091606.0,9.42,9.46,9.31,9.32,3091606.0
2025-04-17 10:30:00,9.32,9.37,9.29,9.31,3590817.0,9.32,9.37,9.29,9.31,3590817.0
2025-04-17 11:00:00,9.3,9.39,9.3,9.33,3542925.0,9.3,9.39,9.3,9.33,3542925.0
2025-04-17 11:30:00,9.33,9.42,9.32,9.37,6200589.0,9.33,9.42,9.32,9.37,6200589.0
2025-04-17 12:00:00,9.37,9.51,9.35,9.47,3338306.0,9.37,9.51,9.35,9.47,3338306.0
2025-04-17 12:30:00,9.48,9.56,9.44,9.53,3887847.0,9.48,9.56,9.44,9.53,3887847.0
2025-04-17 13:00:00,9.53,9.53,9.4,9.41,3301838.0,9.53,9.53,9.4,9.41,3301838.0
2025-04-17 13:30:00,9.41,9.46,9.39,9.42,3451084.0,9.41,9.46,9.39,9.42,3451084.0
2025-04-17 14:00:00,9.41,9.49,9.4,9.48,2465081.0,9.41,9.49,9.4,9.48,2465081.0
2025-04-17 14:30:00,9.48,9.53,9.41,9.42,4445921.0,9.48,9.53,9.41,9.42,4445921.0
2025-04-17 15:00:00,9.42,9.46,9.4,9.45,3994150.0,9.42,9.46,9.4,9.45,3994150.0
2025-04-17 15:30:00,9.45,9.49,9.43,9.46,5195686.0,9.45,9.49,9.43,9.46,5195686.0
2025-04-21 09:30:00,9.3,9.32,9.0,9.01,7294240.0,9.3,9.32,9.0,9.01,7294240.0
2025-04-21 10:00:00,9.0,9.06,8.96,9.05,5135102.0,9.0,9.06,8.96,9.05,5135102.0
2025-04-21 10:30:00,9.04,9.09,9.01,9.02,3013524.0,9.04,9.09,9.01,9.02,3013524.0
2025-04-21 11:00:00,9.02,9.04,8.97,8.98,3018715.0,9.02,9.04,8.97,8.98,3018715.0
2025-04-21 11:30:00,8.99,9.01,8.97,9.0,3039648.0,8.99,9.01,8.97,9.0,3039648.0
2025-04-21 12:00:00,9.0,9.1,8.99,9.08,4942768.0,9.0,9.1,8.99,9.08,4942768.0
2025-04-21 12:30:00,9.08,9.11,9.04,9.07,2535615.0,9.08,9.11,9.04,9.07,2535615.0
2025-04-21 13:00:00,9.07,9.09,9.04,9.05,3138780.0,9.07,9.09,9.04,9.05,3138780.0
2025-04-21 13:30:00,9.05,9.1,9.04,9.05,2559200.0,9.05,9.1,9.04,9.05,2559200.0
2025-04-21 14:00:00,9.05,9.1,9.04,9.09,2659298.0,9.05,9.1,9.04,9.09,2659298.0
2025-04-21 14:30:00,9.09,9.13,9.05,9.05,3442386.0,9.09,9.13,9.05,9.05,3442386.0
2025-04-21 15:00:00,9.05,9.14,9.04,9.13,4101911.0,9.05,9.14,9.04,9.13,4101911.0
2025-04-21 15:30:00,9.13,9.16,9.06,9.07,10067404.0,9.13,9.16,9.06,9.07,10067404.0
2025-04-22 09:30:00,9.19,9.24,9.08,9.1,3755407.0,9.19,9.24,9.08,9.1,3755407.0
2025-04-22 10:00:00,9.1,9.1,9.04,9.07,5776843.0,9.1,9.1,9.04,9.07,5776843.0
2025-04-22 10:30:00,9.06,9.11,9.05,9.06,6082583.0,9.06,9.11,9.05,9.06,6082583.0
2025-04-22 11:00:00,9.07,9.18,9.06,9.13,5609541.0,9.07,9.18,9.06,9.13,5609541.0
2025-04-22 11:30:00,9.14,9.17,9.08,9.14,4753482.0,9.14,9.17,9.08,9.14,4753482.0
2025-04-22 12:00:00,9.15,9.29,9.14,9.27,4922824.0,9.15,9.29,9.14,9.27,4922824.0
2025-04-22 12:30:00,9.28,9.31,9.23,9.26,3664102.0,9.28,9.31,9.23,9.26,3664102.0
2025-04-22 13:00:00,9.26,9.31,9.1,9.11,3384284.0,9.26,9.31,9.1,9.11,3384284.0
2025-04-22 13:30:00,9.11,9.18,9.08,9.16,3065194.0,9.11,9.18,9.08,9.16,3065194.0
2025-04-22 14:00:00,9.16,9.27,9.14,9.24,2706471.0,9.16,9.27,9.14,9.24,2706471.0
2025-04-22 14:30:00,9.23,9.29,9.23,9.27,2341403.0,9.23,9.29,9.23,9.27,2341403.0
2025-04-22 15:00:00,9.27,9.29,9.23,9.25,3802915.0,9.27,9.29,9.23,9.25,3802915.0
2025-04-22 15:30:00,9.25,9.33,9.22,9.31,7817831.0,9.25,9.33,9.22,9.31,7817831.0
2025-04-23 09:30:00,9.83,10.03,9.8,9.85,12406968.0,9.83,10.03,9.8,9.85,12406968.0
2025-04-23 10:00:00,9.86,9.96,9.75,9.83,6717147.0,9.86,9.96,9.75,9.83,6717147.0
2025-04-23 10:30:00,9.82,9.83,9.67,9.68,5432784.0,9.82,9.83,9.67,9.68,5432784.0
2025-04-23 11:00:00,9.69,9.77,9.55,9.59,5847585.0,9.69,9.77,9.55,9.59,5847585.0
2025-04-23 11:30:00,9.59,9.61,9.42,9.5,7675863.0,9.59,9.61,9.42,9.5,7675863.0
2025-04-23 12:00:00,9.5,9.51,9.39,9.45,6013994.0,9.5,9.51,9.39,9.45,6013994.0
2025-04-23 12:30:00,9.46,9.51,9.44,9.5,4944714.0,9.46,9.51,9.44,9.5,4944714.0
2025-04-23 13:00:00,9.51,9.56,9.44,9.49,3936864.0,9.51,9.56,9.44,9.49,3936864.0
2025-04-23 13:30:00,9.5,9.51,9.4,9.45,4735242.0,9.5,9.51,9.4,9.45,4735242.0
2025-04-23 14:00:00,9.45,9.49,9.39,9.45,5307612.0,9.45,9.49,9.39,9.45,5307612.0
2025-04-23 14:30:00,9.45,9.48,9.4,9.42,6111495.0,9.45,9.48,9.4,9.42,6111495.0
2025-04-23 15:00:00,9.42,9.44,9.34,9.36,9195788.0,9.42,9.44,9.34,9.36,9195788.0
2025-04-23 15:30:00,9.36,9.39,9.31,9.32,15812729.0,9.36,9.39,9.31,9.32,15812729.0
2025-04-24 09:30:00,9.41,9.68,9.21,9.38,13422510.0,9.41,9.68,9.21,9.38,13422510.0
2025-04-24 10:00:00,9.37,9.48,9.31,9.42,5806187.0,9.37,9.48,9.31,9.42,5806187.0
2025-04-24 10:30:00,9.42,9.49,9.4,9.46,3244726.0,9.42,9.49,9.4,9.46,3244726.0
2025-04-24 11:00:00,9.47,9.54,9.42,9.45,3266914.0,9.47,9.54,9.42,9.45,3266914.0
2025-04-24 11:30:00,9.44,9.55,9.41,9.49,3221333.0,9.44,9.55,9.41,9.49,3221333.0
2025-04-24 12:00:00,9.48,9.58,9.48,9.57,3392374.0,9.48,9.58,9.48,9.57,3392374.0
2025-04-24 12:30:00,9.57,9.64,9.55,9.63,2997216.0,9.57,9.64,9.55,9.63,2997216.0
2025-04-24 13:00:00,9.63,9.63,9.52,9.57,2865735.0,9.63,9.63,9.52,9.57,2865735.0
2025-04-24 13:30:00,9.57,9.58,9.54,9.55,2451341.0,9.57,9.58,9.54,9.55,2451341.0
2025-04-24 14:00:00,9.56,9.59,9.52,9.54,2393677.0,9.56,9.59,9.52,9.54,2393677.0
2025-04-24 14:30:00,9.54,9.67,9.53,9.64,3333617.0,9.54,9.67,9.53,9.64,3333617.0
2025-04-24 15:00:00,9.63,9.64,9.53,9.54,4032999.0,9.63,9.64,9.53,9.54,4032999.0
2025-04-24 15:30:00,9.54,9.66,9.53,9.61,9439011.0,9.54,9.66,9.53,9.61,9439011.0
2025-04-25 09:30:00,9.59,9.72,9.49,9.55,5872588.0,9.59,9.72,9.49,9.55,5872588.0
2025-04-25 10:00:00,9.56,9.68,9.51,9.58,5093992.0,9.56,9.68,9.51,9.58,5093992.0
2025-04-25 10:30:00,9.57,9.66,9.54,9.65,5245141.0,9.57,9.66,9.54,9.65,5245141.0
2025-04-25 11:00:00,9.65,9.75,9.63,9.69,5609087.0,9.65,9.75,9.63,9.69,5609087.0
2025-04-25 11:30:00,9.69,9.74,9.68,9.72,4782987.0,9.69,9.74,9.68,9.72,4782987.0
2025-04-25 12:00:00,9.72,9.77,9.69,9.69,4174938.0,9.72,9.77,9.69,9.69,4174938.0
2025-04-25 12:30:00,9.7,9.79,9.68,9.74,2890306.0,9.7,9.79,9.68,9.74,2890306.0
2025-04-25 13:00:00,9.73,9.83,9.72,9.82,2538697.0,9.73,9.83,9.72,9.82,2538697.0
2025-04-25 13:30:00,9.82,9.84,9.61,9.66,5067764.0,9.82,9.84,9.61,9.66,5067764.0
2025-04-25 14:00:00,9.65,9.71,9.63,9.71,4007930.0,9.65,9.71,9.63,9.71,4007930.0
2025-04-25 14:30:00,9.7,9.79,9.7,9.73,3017752.0,9.7,9.79,9.7,9.73,3017752.0
2025-04-25 15:00:00,9.74,9.74,9.65,9.66,3552577.0,9.74,9.74,9.65,9.66,3552577.0
2025-04-25 15:30:00,9.66,9.76,9.63,9.75,7686120.0,9.66,9.76,9.63,9.75,7686120.0
2025-04-28 09:30:00,9.76,9.95,9.71,9.87,5581833.0,9.76,9.95,9.71,9.87,5581833.0
2025-04-28 10:00:00,9.87,10.01,9.84,9.93,5529277.0,9.87,10.01,9.84,9.93,5529277.0
2025-04-28 10:30:00,9.93,9.95,9.82,9.84,6369793.0,9.93,9.95,9.82,9.84,6369793.0
2025-04-28 11:00:00,9.85,9.88,9.75,9.77,5950014.0,9.85,9.88,9.75,9.77,5950014.0
2025-04-28 11:30:00,9.77,9.85,9.76,9.84,4141554.0,9.77,9.85,9.76,9.84,4141554.0
2025-04-28 12:00:00,9.84,9.84,9.73,9.76,3988505.0,9.84,9.84,9.73,9.76,3988505.0
2025-04-28 12:30:00,9.76,9.79,9.7,9.7,2426722.0,9.76,9.79,9.7,9.7,2426722.0
2025-04-28 13:00:00,9.7,9.75,9.68,9.7,2004508.0,9.7,9.75,9.68,9.7,2004508.0
2025-04-28 13:30:00,9.71,9.77,9.7,9.76,2259955.0,9.71,9.77,9.7,9.76,2259955.0
2025-04-28 14:00:00,9.76,9.82,9.75,9.82,2537506.0,9.76,9.82,9.75,9.82,2537506.0
2025-04-28 14:30:00,9.82,9.83,9.78,9.79,1948868.0,9.82,9.83,9.78,9.79,1948868.0
2025-04-28 15:00:00,9.79,9.83,9.78,9.81,3089474.0,9.79,9.83,9.78,9.81,3089474.0
2025-04-28 15:30:00,9.8,9.87,9.79,9.86,6151821.0,9.8,9.87,9.79,9.86,6151821.0
2025-04-29 09:30:00,9.75,9.79,9.66,9.67,4802173.0,9.75,9.79,9.66,9.67,4802173.0
2025-04-29 10:00:00,9.67,9.74,9.64,9.66,5806225.0,9.67,9.74,9.64,9.66,5806225.0
2025-04-29 10:30:00,9.66,9.81,9.65,9.79,6484460.0,9.66,9.81,9.65,9.79,6484460.0
2025-04-29 11:00:00,9.79,9.82,9.75,9.82,5313715.0,9.79,9.82,9.75,9.82,5313715.0
2025-04-29 11:30:00,9.81,9.83,9.74,9.75,6407004.0,9.81,9.83,9.74,9.75,6407004.0
2025-04-29 12:00:00,9.75,9.83,9.74,9.76,2550154.0,9.75,9.83,9.74,9.76,2550154.0
2025-04-29 12:30:00,9.76,9.79,9.69,9.71,2232931.0,9.76,9.79,9.69,9.71,2232931.0
2025-04-29 13:00:00,9.71,9.8,9.71,9.79,2503490.0,9.71,9.8,9.71,9.79,2503490.0
2025-04-29 13:30:00,9.8,9.92,9.79,9.88,5707668.0,9.8,9.92,9.79,9.88,5707668.0
2025-04-29 14:00:00,9.88,9.91,9.8,9.83,3862100.0,9.88,9.91,9.8,9.83,3862100.0
2025-04-29 14:30:00,9.82,9.88,9.81,9.88,1781296.0,9.82,9.88,9.81,9.88,1781296.0
2025-04-29 15:00:00,9.88,9.94,9.86,9.93,3543086.0,9.88,9.94,9.86,9.93,3543086.0
2025-04-29 15:30:00,9.93,9.93,9.86,9.91,5582578.0,9.93,9.93,9.86,9.91,5582578.0
2025-04-30 09:30:00,9.64,9.66,9.48,9.55,7664473.0,9.64,9.66,9.48,9.55,7664473.0
2025-04-30 10:00:00,9.54,9.71,9.54,9.69,5924093.0,9.54,9.71,9.54,9.69,5924093.0
2025-04-30 10:30:00,9.7,9.75,9.65,9.68,7409890.0,9.7,9.75,9.65,9.68,7409890.0
2025-04-30 11:00:00,9.69,9.71,9.61,9.63,5012081.0,9.69,9.71,9.61,9.63,5012081.0
2025-04-30 11:30:00,9.63,9.79,9.62,9.77,5445774.0,9.63,9.79,9.62,9.77,5445774.0
2025-04-30 12:00:00,9.77,9.82,9.73,9.77,5107959.0,9.77,9.82,9.73,9.77,5107959.0
2025-04-30 12:30:00,9.77,9.84,9.74,9.84,3188782.0,9.77,9.84,9.74,9.84,3188782.0
2025-04-30 13:00:00,9.84,9.84,9.76,9.82,2869557.0,9.84,9.84,9.76,9.82,2869557.0
2025-04-30 13:30:00,9.83,9.88,9.81,9.85,2637703.0,9.83,9.88,9.81,9.85,2637703.0
2025-04-30 14:00:00,9.85,9.91,9.81,9.88,3247526.0,9.85,9.91,9.81,9.88,3247526.0
2025-04-30 14:30:00,9.87,9.9,9.82,9.86,2930369.0,9.87,9.9,9.82,9.86,2930369.0
2025-04-30 15:00:00,9.87,9.94,9.86,9.92,3498612.0,9.87,9.94,9.86,9.92,3498612.0
2025-04-30 15:30:00,9.92,9.99,9.91,9.94,8567948.0,9.92,9.99,9.91,9.94,8567948.0
2025-05-01 09:30:00,10.01,10.2,10.01,10.07,4725983.0,10.01,10.2,10.01,10.07,4725983.0
2025-05-01 10:00:00,10.07,10.22,10.06,10.07,4899239.0,10.07,10.22,10.06,10.07,4899239.0
2025-05-01 10:30:00,10.07,10.15,10.04,10.09,4239361.0,10.07,10.15,10.04,10.09,4239361.0
2025-05-01 11:00:00,10.1,10.17,10.07,10.16,4239309.0,10.1,10.17,10.07,10.16,4239309.0
2025-05-01 11:30:00,10.16,10.18,10.03,10.04,6225809.0,10.16,10.18,10.03,10.04,6225809.0
2025-05-01 12:00:00,10.03,10.07,9.98,10.05,4306443.0,10.03,10.07,9.98,10.05,4306443.0
2025-05-01 12:30:00,10.06,10.09,10.03,10.07,2581940.0,10.06,10.09,10.03,10.07,2581940.0
2025-05-01 13:00:00,10.07,10.1,10.05,10.05,1960140.0,10.07,10.1,10.05,10.05,1960140.0
2025-05-01 13:30:00,10.05,10.08,10.04,10.04,2372885.0,10.05,10.08,10.04,10.04,2372885.0
2025-05-01 14:00:00,10.05,10.1,10.03,10.05,1855019.0,10.05,10.1,10.03,10.05,1855019.0
2025-05-01 14:30:00,10.06,10.08,10.02,10.05,2341510.0,10.06,10.08,10.02,10.05,2341510.0
2025-05-01 15:00:00,10.05,10.1,10.02,10.1,2885798.0,10.05,10.1,10.02,10.1,2885798.0
2025-05-01 15:30:00,10.1,10.13,10.01,10.03,5451690.0,10.1,10.13,10.01,10.03,5451690.0
2025-05-02 09:30:00,10.24,10.51,10.24,10.37,8217640.0,10.24,10.51,10.24,10.37,8217640.0
2025-05-02 10:00:00,10.36,10.52,10.35,10.48,5867519.0,10.36,10.52,10.35,10.48,5867519.0
2025-05-02 10:30:00,10.48,10.58,10.46,10.5,6820621.0,10.48,10.58,10.46,10.5,6820621.0
2025-05-02 11:00:00,10.5,10.58,10.49,10.51,6840645.0,10.5,10.58,10.49,10.51,6840645.0
2025-05-02 11:30:00,10.51,10.59,10.48,10.51,7505364.0,10.51,10.59,10.48,10.51,7505364.0
2025-05-02 12:00:00,10.51,10.69,10.5,10.63,8386529.0,10.51,10.69,10.5,10.63,8386529.0
2025-05-02 12:30:00,10.63,10.67,10.59,10.61,5254683.0,10.63,10.67,10.59,10.61,5254683.0
2025-05-02 13:00:00,10.61,10.62,10.52,10.55,3613967.0,10.61,10.62,10.52,10.55,3613967.0
2025-05-02 13:30:00,10.55,10.58,10.53,10.55,2163368.0,10.55,10.58,10.53,10.55,2163368.0
2025-05-02 14:00:00,10.55,10.6,10.53,10.54,2388359.0,10.55,10.6,10.53,10.54,2388359.0
2025-05-02 14:30:00,10.54,10.58,10.49,10.5,2280841.0,10.54,10.58,10.49,10.5,2280841.0
2025-05-02 15:00:00,10.49,10.53,10.48,10.53,2793043.0,10.49,10.53,10.48,10.53,2793043.0
2025-05-02 15:30:00,10.53,10.55,10.48,10.53,6620011.0,10.53,10.55,10.48,10.53,6620011.0
2025-05-05 09:30:00,10.42,10.82,10.4,10.79,8149859.0,10.42,10.82,10.4,10.79,8149859.0
2025-05-05 10:00:00,10.8,10.93,10.79,10.86,9242884.0,10.8,10.93,10.79,10.86,9242884.0
2025-05-05 10:30:00,10.87,10.91,10.77,10.8,7229371.0,10.87,10.91,10.77,10.8,7229371.0
2025-05-05 11:00:00,10.81,10.91,10.77,10.82,7338353.0,10.81,10.91,10.77,10.82,7338353.0
2025-05-05 11:30:00,10.82,10.89,10.75,10.87,6442965.0,10.82,10.89,10.75,10.87,6442965.0
2025-05-05 12:00:00,10.87,10.95,10.83,10.94,5202851.0,10.87,10.95,10.83,10.94,5202851.0
2025-05-05 12:30:00,10.93,10.98,10.92,10.94,3211269.0,10.93,10.98,10.92,10.94,3211269.0
2025-05-05 13:00:00,10.94,10.96,10.86,10.87,3360327.0,10.94,10.96,10.86,10.87,3360327.0
2025-05-05 13:30:00,10.87,10.92,10.86,10.88,3825913.0,10.87,10.92,10.86,10.88,3825913.0
2025-05-05 14:00:00,10.88,10.95,10.84,10.85,3201010.0,10.88,10.95,10.84,10.85,3201010.0
2025-05-05 14:30:00,10.85,10.89,10.79,10.79,2973427.0,10.85,10.89,10.79,10.79,2973427.0
2025-05-05 15:00:00,10.79,10.8,10.74,10.79,3849897.0,10.79,10.8,10.74,10.79,3849897.0
2025-05-05 15:30:00,10.78,10.83,10.66,10.67,11986055.0,10.78,10.83,10.66,10.67,11986055.0
2025-05-06 09:30:00,10.43,10.59,10.38,10.51,10296173.0,10.43,10.59,10.38,10.51,10296173.0
2025-05-06 10:00:00,10.5,10.59,10.47,10.58,4414570.0,10.5,10.59,10.47,10.58,4414570.0
2025-05-06 10:30:00,10.58,10.59,10.5,10.51,4040106.0,10.58,10.59,10.5,10.51,4040106.0
2025-05-06 11:00:00,10.52,10.55,10.45,10.49,4208398.0,10.52,10.55,10.45,10.49,4208398.0
2025-05-06 11:30:00,10.49,10.52,10.45,10.48,5158972.0,10.49,10.52,10.45,10.48,5158972.0
2025-05-06 12:00:00,10.47,10.59,10.46,10.53,6114947.0,10.47,10.59,10.46,10.53,6114947.0
2025-05-06 12:30:00,10.53,10.54,10.41,10.43,3309870.0,10.53,10.54,10.41,10.43,3309870.0
2025-05-06 13:00:00,10.43,10.49,10.41,10.43,2620699.0,10.43,10.49,10.41,10.43,2620699.0
2025-05-06 13:30:00,10.43,10.47,10.43,10.45,1636483.0,10.43,10.47,10.43,10.45,1636483.0
2025-05-06 14:00:00,10.44,10.52,10.44,10.51,2288811.0,10.44,10.52,10.44,10.51,2288811.0
2025-05-06 14:30:00,10.51,10.52,10.48,10.49,2147646.0,10.51,10.52,10.48,10.49,2147646.0
2025-05-06 15:00:00,10.48,10.52,10.47,10.51,2022893.0,10.48,10.52,10.47,10.51,2022893.0
2025-05-06 15:30:00,10.51,10.53,10.42,10.43,5094151.0,10.51,10.53,10.42,10.43,5094151.0
2025-05-07 09:30:00,10.5,10.62,10.47,10.61,2996356.0,10.5,10.62,10.47,10.61,2996356.0
2025-05-07 10:00:00,10.61,10.66,10.54,10.62,3731082.0,10.61,10.66,10.54,10.62,3731082.0
2025-05-07 10:30:00,10.62,10.67,10.56,10.57,3497090.0,10.62,10.67,10.56,10.57,3497090.0
2025-05-07 11:00:00,10.57,10.6,10.53,10.57,2484554.0,10.57,10.6,10.53,10.57,2484554.0
2025-05-07 11:30:00,10.56,10.63,10.56,10.6,2620037.0,10.56,10.63,10.56,10.6,2620037.0
2025-05-07 12:00:00,10.6,10.63,10.57,10.6,2525928.0,10.6,10.63,10.57,10.6,2525928.0
2025-05-07 12:30:00,10.61,10.68,10.6,10.63,2012348.0,10.61,10.68,10.6,10.63,2012348.0
2025-05-07 13:00:00,10.62,10.64,10.56,10.57,1639826.0,10.62,10.64,10.56,10.57,1639826.0
2025-05-07 13:30:00,10.58,10.59,10.5,10.53,2125314.0,10.58,10.59,10.5,10.53,2125314.0
2025-05-07 14:00:00,10.53,10.57,10.44,10.49,2713604.0,10.53,10.57,10.44,10.49,2713604.0
2025-05-07 14:30:00,10.5,10.62,10.49,10.6,2808440.0,10.5,10.62,10.49,10.6,2808440.0
2025-05-07 15:00:00,10.6,10.62,10.51,10.51,2997719.0,10.6,10.62,10.51,10.51,2997719.0
2025-05-07 15:30:00,10.52,10.64,10.5,10.56,5852180.0,10.52,10.64,10.5,10.56,5852180.0
2025-05-08 09:30:00,10.79,10.87,10.67,10.87,3301978.0,10.79,10.87,10.67,10.87,3301978.0
2025-05-08 10:00:00,10.87,10.98,10.83,10.96,5120309.0,10.87,10.98,10.83,10.96,5120309.0
2025-05-08 10:30:00,10.96,11.08,10.95,11.03,9451889.0,10.96,11.08,10.95,11.03,9451889.0
2025-05-08 11:00:00,11.03,11.13,10.97,11.12,5257055.0,11.03,11.13,10.97,11.12,5257055.0
2025-05-08 11:30:00,11.12,11.12,11.02,11.09,6539420.0,11.12,11.12,11.02,11.09,6539420.0
2025-05-08 12:00:00,11.09,11.16,11.08,11.09,2728564.0,11.09,11.16,11.08,11.09,2728564.0
2025-05-08 12:30:00,11.1,11.2,11.09,11.19,2159701.0,11.1,11.2,11.09,11.19,2159701.0
2025-05-08 13:00:00,11.18,11.19,11.1,11.13,2599195.0,11.18,11.19,11.1,11.13,2599195.0
2025-05-08 13:30:00,11.13,11.15,11.07,11.09,2311838.0,11.13,11.15,11.07,11.09,2311838.0
2025-05-08 14:00:00,11.08,11.15,11.06,11.1,3081790.0,11.08,11.15,11.06,11.1,3081790.0
2025-05-08 14:30:00,11.11,11.18,11.09,11.13,2196245.0,11.11,11.18,11.09,11.13,2196245.0
2025-05-08 15:00:00,11.13,11.19,11.11,11.19,2297033.0,11.13,11.19,11.11,11.19,2297033.0
2025-05-08 15:30:00,11.18,11.19,11.02,11.04,6096173.0,11.18,11.19,11.02,11.04,6096173.0
2025-05-09 09:30:00,11.09,11.23,11.09,11.17,4100608.0,11.09,11.23,11.09,11.17,4100608.0
2025-05-09 10:00:00,11.17,11.22,11.05,11.07,4283845.0,11.17,11.22,11.05,11.07,4283845.0
2025-05-09 10:30:00,11.07,11.12,11.01,11.1,8500042.0,11.07,11.12,11.01,11.1,8500042.0
2025-05-09 11:00:00,11.1,11.15,11.05,11.08,6423625.0,11.1,11.15,11.05,11.08,6423625.0
2025-05-09 11:30:00,11.08,11.09,11.01,11.04,4467946.0,11.08,11.09,11.01,11.04,4467946.0
2025-05-09 12:00:00,11.04,11.05,10.95,10.97,4566635.0,11.04,11.05,10.95,10.97,4566635.0
2025-05-09 12:30:00,10.97,11.0,10.93,10.95,2787484.0,10.97,11.0,10.93,10.95,2787484.0
2025-05-09 13:00:00,10.95,11.02,10.93,11.01,3826485.0,10.95,11.02,10.93,11.01,3826485.0
2025-05-09 13:30:00,11.01,11.03,10.99,11.0,1647687.0,11.01,11.03,10.99,11.0,1647687.0
2025-05-09 14:00:00,11.0,11.02,10.98,11.0,2135682.0,11.0,11.02,10.98,11.0,2135682.0
2025-05-09 14:30:00,11.01,11.08,11.0,11.05,3839458.0,11.01,11.08,11.0,11.05,3839458.0
2025-05-09 15:00:00,11.06,11.12,11.05,11.1,4276242.0,11.06,11.12,11.05,11.1,4276242.0
2025-05-09 15:30:00,11.11,11.14,11.08,11.11,5620751.0,11.11,11.14,11.08,11.11,5620751.0
2025-05-12 09:30:00,11.93,12.1,11.81,11.86,16295375.0,11.93,12.1,11.81,11.86,16295375.0
2025-05-12 10:00:00,11.86,12.02,11.68,11.72,10930442.0,11.86,12.02,11.68,11.72,10930442.0
2025-05-12 10:30:00,11.72,11.8,11.66,11.78,5182530.0,11.72,11.8,11.66,11.78,5182530.0
2025-05-12 11:00:00,11.78,11.81,11.6,11.64,6267341.0,11.78,11.81,11.6,11.64,6267341.0
2025-05-12 11:30:00,11.64,11.66,11.49,11.5,5745371.0,11.64,11.66,11.49,11.5,5745371.0
2025-05-12 12:00:00,11.5,11.59,11.49,11.54,2941393.0,11.5,11.59,11.49,11.54,2941393.0
2025-05-12 12:30:00,11.54,11.62,11.53,11.61,4215710.0,11.54,11.62,11.53,11.61,4215710.0
2025-05-12 13:00:00,11.61,11.62,11.54,11.57,4017973.0,11.61,11.62,11.54,11.57,4017973.0
2025-05-12 13:30:00,11.57,11.64,11.55,11.61,3197828.0,11.57,11.64,11.55,11.61,3197828.0
2025-05-12 14:00:00,11.61,11.63,11.56,11.56,2824867.0,11.61,11.63,11.56,11.56,2824867.0
2025-05-12 14:30:00,11.57,11.59,11.54,11.56,2247521.0,11.57,11.59,11.54,11.56,2247521.0
2025-05-12 15:00:00,11.55,11.68,11.54,11.65,4835021.0,11.55,11.68,11.54,11.65,4835021.0
2025-05-12 15:30:00,11.65,11.72,11.65,11.68,6931400.0,11.65,11.72,11.65,11.68,6931400.0
2025-05-13 09:30:00,11.77,12.19,11.74,12.17,11985249.0,11.77,12.19,11.74,12.17,11985249.0
2025-05-13 10:00:00,12.17,12.35,12.14,12.18,14215067.0,12.17,12.35,12.14,12.18,14215067.0
2025-05-13 10:30:00,12.18,12.21,12.06,12.13,6947822.0,12.18,12.21,12.06,12.13,6947822.0
2025-05-13 11:00:00,12.13,12.15,12.06,12.12,5127685.0,12.13,12.15,12.06,12.12,5127685.0
2025-05-13 11:30:00,12.13,12.24,12.11,12.23,4494032.0,12.13,12.24,12.11,12.23,4494032.0
2025-05-13 12:00:00,12.23,12.23,12.12,12.16,3888844.0,12.23,12.23,12.12,12.16,3888844.0
2025-05-13 12:30:00,12.16,12.22,12.14,12.16,2976909.0,12.16,12.22,12.14,12.16,2976909.0
2025-05-13 13:00:00,12.16,12.22,12.12,12.18,3839159.0,12.16,12.22,12.12,12.18,3839159.0
2025-05-13 13:30:00,12.18,12.25,12.17,12.18,4853955.0,12.18,12.25,12.17,12.18,4853955.0
2025-05-13 14:00:00,12.18,12.3,12.15,12.27,5151155.0,12.18,12.3,12.15,12.27,5151155.0
2025-05-13 14:30:00,12.26,12.32,12.24,12.3,4196137.0,12.26,12.32,12.24,12.3,4196137.0
2025-05-13 15:00:00,12.31,12.37,12.3,12.33,4704547.0,12.31,12.37,12.3,12.33,4704547.0
2025-05-13 15:30:00,12.33,12.39,12.28,12.31,7223460.0,12.33,12.39,12.28,12.31,7223460.0
2025-05-14 09:30:00,12.24,12.43,12.23,12.37,7440388.0,12.24,12.43,12.23,12.37,7440388.0
2025-05-14 10:00:00,12.36,12.45,12.26,12.28,8563770.0,12.36,12.45,12.26,12.28,8563770.0
2025-05-14 10:30:00,12.28,12.35,12.26,12.28,4956531.0,12.28,12.35,12.26,12.28,4956531.0
2025-05-14 11:00:00,12.28,12.28,12.15,12.21,5524222.0,12.28,12.28,12.15,12.21,5524222.0
2025-05-14 11:30:00,12.21,12.25,12.17,12.19,2487231.0,12.21,12.25,12.17,12.19,2487231.0
2025-05-14 12:00:00,12.18,12.21,12.11,12.13,3806644.0,12.18,12.21,12.11,12.13,3806644.0
2025-05-14 12:30:00,12.13,12.19,12.11,12.17,3450301.0,12.13,12.19,12.11,12.17,3450301.0
2025-05-14 13:00:00,12.17,12.18,11.99,12.03,4531552.0,12.17,12.18,11.99,12.03,4531552.0
2025-05-14 13:30:00,12.03,12.04,11.91,11.95,3555943.0,12.03,12.04,11.91,11.95,3555943.0
2025-05-14 14:00:00,11.95,11.97,11.84,11.85,3800333.0,11.95,11.97,11.84,11.85,3800333.0
2025-05-14 14:30:00,11.86,11.99,11.85,11.95,3833239.0,11.86,11.99,11.85,11.95,3833239.0
2025-05-14 15:00:00,11.96,11.97,11.83,11.89,6854234.0,11.96,11.97,11.83,11.89,6854234.0
2025-05-14 15:30:00,11.88,11.92,11.82,11.85,7432250.0,11.88,11.92,11.82,11.85,7432250.0
2025-05-15 09:30:00,11.85,11.87,11.63,11.63,4429484.0,11.85,11.87,11.63,11.63,4429484.0
2025-05-15 10:00:00,11.63,11.71,11.47,11.49,7110029.0,11.63,11.71,11.47,11.49,7110029.0
2025-05-15 10:30:00,11.49,11.64,11.46,11.63,6101927.0,11.49,11.64,11.46,11.63,6101927.0
2025-05-15 11:00:00,11.62,11.75,11.61,11.73,3672237.0,11.62,11.75,11.61,11.73,3672237.0
2025-05-15 11:30:00,11.72,11.77,11.71,11.76,2942480.0,11.72,11.77,11.71,11.76,2942480.0
2025-05-15 12:00:00,11.76,11.8,11.71,11.74,3341185.0,11.76,11.8,11.71,11.74,3341185.0
2025-05-15 12:30:00,11.74,11.78,11.73,11.77,2015241.0,11.74,11.78,11.73,11.77,2015241.0
2025-05-15 13:00:00,11.78,11.83,11.75,11.78,2614402.0,11.78,11.83,11.75,11.78,2614402.0
2025-05-15 13:30:00,11.78,11.81,11.72,11.73,3031275.0,11.78,11.81,11.72,11.73,3031275.0
2025-05-15 14:00:00,11.73,11.82,11.72,11.8,2586141.0,11.73,11.82,11.72,11.8,2586141.0
2025-05-15 14:30:00,11.79,11.8,11.75,11.78,2545951.0,11.79,11.8,11.75,11.78,2545951.0
2025-05-15 15:00:00,11.78,11.78,11.72,11.73,4508276.0,11.78,11.78,11.72,11.73,4508276.0
2025-05-15 15:30:00,11.73,11.77,11.7,11.76,7205447.0,11.73,11.77,11.7,11.76,7205447.0
2025-05-16 09:30:00,11.77,11.84,11.68,11.83,3085317.0,11.77,11.84,11.68,11.83,3085317.0
2025-05-16 10:00:00,11.83,11.84,11.75,11.77,3177045.0,11.83,11.84,11.75,11.77,3177045.0
2025-05-16 10:30:00,11.77,11.77,11.67,11.76,4036118.0,11.77,11.77,11.67,11.76,4036118.0
2025-05-16 11:00:00,11.76,11.81,11.72,11.79,2601750.0,11.76,11.81,11.72,11.79,2601750.0
2025-05-16 11:30:00,11.79,11.87,11.78,11.84,3149103.0,11.79,11.87,11.78,11.84,3149103.0
2025-05-16 12:00:00,11.83,11.91,11.83,11.86,3150160.0,11.83,11.91,11.83,11.86,3150160.0
2025-05-16 12:30:00,11.86,11.9,11.83,11.89,2672756.0,11.86,11.9,11.83,11.89,2672756.0
2025-05-16 13:00:00,11.88,11.95,11.88,11.95,1667200.0,11.88,11.95,11.88,11.95,1667200.0
2025-05-16 13:30:00,11.95,11.98,11.91,11.91,1705593.0,11.95,11.98,11.91,11.91,1705593.0
2025-05-16 14:00:00,11.92,11.96,11.89,11.95,2416100.0,11.92,11.96,11.89,11.95,2416100.0
2025-05-16 14:30:00,11.95,11.97,11.9,11.9,3836242.0,11.95,11.97,11.9,11.9,3836242.0
2025-05-16 15:00:00,11.91,11.92,11.84,11.88,4858944.0,11.91,11.92,11.84,11.88,4858944.0
2025-05-16 15:30:00,11.88,11.91,11.84,11.87,6362365.0,11.88,11.91,11.84,11.87,6362365.0
2025-05-19 09:30:00,11.68,11.93,11.5,11.82,6598632.0,11.68,11.93,11.5,11.82,6598632.0
2025-05-19 10:00:00,11.83,11.91,11.82,11.82,4900028.0,11.83,11.91,11.82,11.82,4900028.0
2025-05-19 10:30:00,11.83,11.9,11.77,11.79,3909280.0,11.83,11.9,11.77,11.79,3909280.0
2025-05-19 11:00:00,11.79,11.87,11.74,11.85,3095013.0,11.79,11.87,11.74,11.85,3095013.0
2025-05-19 11:30:00,11.85,11.9,11.83,11.86,3965727.0,11.85,11.9,11.83,11.86,3965727.0
2025-05-19 12:00:00,11.86,11.88,11.8,11.86,2120525.0,11.86,11.88,11.8,11.86,2120525.0
2025-05-19 12:30:00,11.86,11.89,11.82,11.86,1132635.0,11.86,11.89,11.82,11.86,1132635.0
2025-05-19 13:00:00,11.86,11.92,11.84,11.88,2643902.0,11.86,11.92,11.84,11.88,2643902.0
2025-05-19 13:30:00,11.88,11.9,11.82,11.82,2197561.0,11.88,11.9,11.82,11.82,2197561.0
2025-05-19 14:00:00,11.83,11.85,11.81,11.82,1513766.0,11.83,11.85,11.81,11.82,1513766.0
2025-05-19 14:30:00,11.83,11.86,11.81,11.82,1584601.0,11.83,11.86,11.81,11.82,1584601.0
2025-05-19 15:00:00,11.82,11.83,11.78,11.8,2101543.0,11.82,11.83,11.78,11.8,2101543.0
2025-05-19 15:30:00,11.79,11.86,11.79,11.85,4497238.0,11.79,11.86,11.79,11.85,4497238.0
2025-05-20 09:30:00,11.83,11.85,11.73,11.81,3269704.0,11.83,11.85,11.73,11.81,3269704.0
2025-05-20 10:00:00,11.82,11.96,11.81,11.9,5252992.0,11.82,11.96,11.81,11.9,5252992.0
2025-05-20 10:30:00,11.9,11.95,11.85,11.86,3298880.0,11.9,11.95,11.85,11.86,3298880.0
2025-05-20 11:00:00,11.86,11.88,11.82,11.83,3019451.0,11.86,11.88,11.82,11.83,3019451.0
2025-05-20 11:30:00,11.84,11.86,11.78,11.79,2783602.0,11.84,11.86,11.78,11.79,2783602.0
2025-05-20 12:00:00,11.78,11.79,11.69,11.7,2626603.0,11.78,11.79,11.69,11.7,2626603.0
2025-05-20 12:30:00,11.7,11.73,11.67,11.71,2001386.0,11.7,11.73,11.67,11.71,2001386.0
2025-05-20 13:00:00,11.71,11.75,11.68,11.69,2525858.0,11.71,11.75,11.68,11.69,2525858.0
2025-05-20 13:30:00,11.7,11.72,11.67,11.69,1210079.0,11.7,11.72,11.67,11.69,1210079.0
2025-05-20 14:00:00,11.68,11.69,11.59,11.61,2662787.0,11.68,11.69,11.59,11.61,2662787.0
2025-05-20 14:30:00,11.6,11.62,11.58,11.62,2530002.0,11.6,11.62,11.58,11.62,2530002.0
2025-05-20 15:00:00,11.61,11.61,11.56,11.59,3919150.0,11.61,11.61,11.56,11.59,3919150.0
2025-05-20 15:30:00,11.58,11.67,11.58,11.65,6045081.0,11.58,11.67,11.58,11.65,6045081.0
2025-05-21 09:30:00,11.46,11.5,11.37,11.43,3457591.0,11.46,11.5,11.37,11.43,3457591.0
2025-05-21 10:00:00,11.43,11.5,11.41,11.43,3529587.0,11.43,11.5,11.41,11.43,3529587.0
2025-05-21 10:30:00,11.43,11.47,11.39,11.46,3714920.0,11.43,11.47,11.39,11.46,3714920.0
2025-05-21 11:00:00,11.46,11.5,11.43,11.5,2119973.0,11.46,11.5,11.43,11.5,2119973.0
2025-05-21 11:30:00,11.5,11.56,11.49,11.55,3595162.0,11.5,11.56,11.49,11.55,3595162.0
2025-05-21 12:00:00,11.55,11.56,11.49,11.51,1226875.0,11.55,11.56,11.49,11.51,1226875.0
2025-05-21 12:30:00,11.51,11.55,11.48,11.49,1926782.0,11.51,11.55,11.48,11.49,1926782.0
2025-05-21 13:00:00,11.48,11.51,11.25,11.27,4940604.0,11.48,11.51,11.25,11.27,4940604.0
2025-05-21 13:30:00,11.26,11.4,11.24,11.32,5833090.0,11.26,11.4,11.24,11.32,5833090.0
2025-05-21 14:00:00,11.32,11.35,11.26,11.29,3792014.0,11.32,11.35,11.26,11.29,3792014.0
2025-05-21 14:30:00,11.29,11.33,11.27,11.29,4767125.0,11.29,11.33,11.27,11.29,4767125.0
2025-05-21 15:00:00,11.29,11.31,11.19,11.21,7238468.0,11.29,11.31,11.19,11.21,7238468.0
2025-05-21 15:30:00,11.21,11.29,11.21,11.23,7337151.0,11.21,11.29,11.21,11.23,7337151.0
2025-05-22 09:30:00,11.22,11.44,11.2,11.43,4021642.0,11.22,11.44,11.2,11.43,4021642.0
2025-05-22 10:00:00,11.43,11.45,11.34,11.35,4259940.0,11.43,11.45,11.34,11.35,4259940.0
2025-05-22 10:30:00,11.35,11.37,11.18,11.27,6373050.0,11.35,11.37,11.18,11.27,6373050.0
2025-05-22 11:00:00,11.27,11.35,11.21,11.23,4846724.0,11.27,11.35,11.21,11.23,4846724.0
2025-05-22 11:30:00,11.23,11.33,11.21,11.33,3593770.0,11.23,11.33,11.21,11.33,3593770.0
2025-05-22 12:00:00,11.33,11.39,11.31,11.38,2927756.0,11.33,11.39,11.31,11.38,2927756.0
2025-05-22 12:30:00,11.38,11.42,11.3,11.33,2480164.0,11.38,11.42,11.3,11.33,2480164.0
2025-05-22 13:00:00,11.33,11.43,11.32,11.4,1830541.0,11.33,11.43,11.32,11.4,1830541.0
2025-05-22 13:30:00,11.4,11.41,11.37,11.38,2021627.0,11.4,11.41,11.37,11.38,2021627.0
2025-05-22 14:00:00,11.38,11.43,11.36,11.41,1398675.0,11.38,11.43,11.36,11.41,1398675.0
2025-05-22 14:30:00,11.42,11.48,11.41,11.48,1385689.0,11.42,11.48,11.41,11.48,1385689.0
2025-05-22 15:00:00,11.48,11.56,11.47,11.53,3336264.0,11.48,11.56,11.47,11.53,3336264.0
2025-05-22 15:30:00,11.53,11.55,11.38,11.39,7378867.0,11.53,11.55,11.38,11.39,7378867.0
2025-05-23 09:30:00,11.05,11.28,11.02,11.23,4144653.0,11.05,11.28,11.02,11.23,4144653.0
2025-05-23 10:00:00,11.23,11.26,11.16,11.17,4867570.0,11.23,11.26,11.16,11.17,4867570.0
2025-05-23 10:30:00,11.17,11.2,11.09,11.1,5310351.0,11.17,11.2,11.09,11.1,5310351.0
2025-05-23 11:00:00,11.1,11.15,11.09,11.12,3453202.0,11.1,11.15,11.09,11.12,3453202.0
2025-05-23 11:30:00,11.12,11.14,11.08,11.09,2988821.0,11.12,11.14,11.08,11.09,2988821.0
2025-05-23 12:00:00,11.1,11.14,11.09,11.11,2888006.0,11.1,11.14,11.09,11.11,2888006.0
2025-05-23 12:30:00,11.11,11.14,11.08,11.11,1899322.0,11.11,11.14,11.08,11.11,1899322.0
2025-05-23 13:00:00,11.12,11.19,11.11,11.18,1863801.0,11.12,11.19,11.11,11.18,1863801.0
2025-05-23 13:30:00,11.18,11.2,11.15,11.17,2292225.0,11.18,11.2,11.15,11.17,2292225.0
2025-05-23 14:00:00,11.17,11.21,11.15,11.17,2250274.0,11.17,11.21,11.15,11.17,2250274.0
2025-05-23 14:30:00,11.18,11.22,11.17,11.2,1900243.0,11.18,11.22,11.17,11.2,1900243.0
2025-05-23 15:00:00,11.2,11.21,11.17,11.19,2310609.0,11.2,11.21,11.17,11.19,2310609.0
2025-05-23 15:30:00,11.19,11.21,11.14,11.19,5549901.0,11.19,11.21,11.14,11.19,5549901.0
2025-05-27 09:30:00,11.4,11.48,11.37,11.44,3987013.0,11.4,11.48,11.37,11.44,3987013.0
2025-05-27 10:00:00,11.44,11.61,11.43,11.6,7096158.0,11.44,11.61,11.43,11.6,7096158.0
2025-05-27 10:30:00,11.59,11.7,11.59,11.63,7623274.0,11.59,11.7,11.59,11.63,7623274.0
2025-05-27 11:00:00,11.64,11.78,11.62,11.77,8415781.0,11.64,11.78,11.62,11.77,8415781.0
2025-05-27 11:30:00,11.77,11.8,11.7,11.75,8515949.0,11.77,11.8,11.7,11.75,8515949.0
2025-05-27 12:00:00,11.76,11.76,11.68,11.69,4322650.0,11.76,11.76,11.68,11.69,4322650.0
2025-05-27 12:30:00,11.69,11.73,11.64,11.66,4692602.0,11.69,11.73,11.64,11.66,4692602.0
2025-05-27 13:00:00,11.66,11.71,11.65,11.68,3144424.0,11.66,11.71,11.65,11.68,3144424.0
2025-05-27 13:30:00,11.68,11.7,11.61,11.63,2761587.0,11.68,11.7,11.61,11.63,2761587.0
2025-05-27 14:00:00,11.63,11.68,11.61,11.63,2876018.0,11.63,11.68,11.61,11.63,2876018.0
2025-05-27 14:30:00,11.64,11.67,11.63,11.66,2038254.0,11.64,11.67,11.63,11.66,2038254.0
2025-05-27 15:00:00,11.66,11.7,11.64,11.68,2708348.0,11.66,11.7,11.64,11.68,2708348.0
2025-05-27 15:30:00,11.67,11.68,11.6,11.66,7304397.0,11.67,11.68,11.6,11.66,7304397.0
2025-05-28 09:30:00,11.69,11.74,11.53,11.54,5926298.0,11.69,11.74,11.53,11.54,5926298.0
2025-05-28 10:00:00,11.54,11.62,11.53,11.54,6156272.0,11.54,11.62,11.53,11.54,6156272.0
2025-05-28 10:30:00,11.54,11.57,11.5,11.53,6670815.0,11.54,11.57,11.5,11.53,6670815.0
2025-05-28 11:00:00,11.53,11.58,11.5,11.52,7677328.0,11.53,11.58,11.5,11.52,7677328.0
2025-05-28 11:30:00,11.53,11.57,11.49,11.5,3141591.0,11.53,11.57,11.49,11.5,3141591.0
2025-05-28 12:00:00,11.5,11.53,11.47,11.52,2611783.0,11.5,11.53,11.47,11.52,2611783.0
2025-05-28 12:30:00,11.52,11.53,11.47,11.5,3078319.0,11.52,11.53,11.47,11.5,3078319.0
2025-05-28 13:00:00,11.5,11.53,11.47,11.49,2774219.0,11.5,11.53,11.47,11.49,2774219.0
2025-05-28 13:30:00,11.5,11.5,11.44,11.44,1347728.0,11.5,11.5,11.44,11.44,1347728.0
2025-05-28 14:00:00,11.45,11.49,11.44,11.45,2095568.0,11.45,11.49,11.44,11.45,2095568.0
2025-05-28 14:30:00,11.45,11.46,11.39,11.43,2706218.0,11.45,11.46,11.39,11.43,2706218.0
2025-05-28 15:00:00,11.44,11.51,11.43,11.47,6115915.0,11.44,11.51,11.43,11.47,6115915.0
2025-05-28 15:30:00,11.46,11.49,11.41,11.43,7999757.0,11.46,11.49,11.41,11.43,7999757.0
2025-05-29 09:30:00,11.64,11.67,11.46,11.54,4327306.0,11.64,11.67,11.46,11.54,4327306.0
2025-05-29 10:00:00,11.54,11.55,11.39,11.41,5180277.0,11.54,11.55,11.39,11.41,5180277.0
2025-05-29 10:30:00,11.41,11.47,11.37,11.46,5702681.0,11.41,11.47,11.37,11.46,5702681.0
2025-05-29 11:00:00,11.46,11.47,11.38,11.42,5019751.0,11.46,11.47,11.38,11.42,5019751.0
2025-05-29 11:30:00,11.43,11.57,11.33,11.36,7750117.0,11.43,11.57,11.33,11.36,7750117.0
2025-05-29 12:00:00,11.36,11.44,11.35,11.41,3907183.0,11.36,11.44,11.35,11.41,3907183.0
2025-05-29 12:30:00,11.42,11.45,11.38,11.45,4279076.0,11.42,11.45,11.38,11.45,4279076.0
2025-05-29 13:00:00,11.45,11.47,11.35,11.37,2746821.0,11.45,11.47,11.35,11.37,2746821.0
2025-05-29 13:30:00,11.37,11.4,11.35,11.36,3208663.0,11.37,11.4,11.35,11.36,3208663.0
2025-05-29 14:00:00,11.37,11.39,11.31,11.34,2793463.0,11.37,11.39,11.31,11.34,2793463.0
2025-05-29 14:30:00,11.34,11.36,11.31,11.32,2720605.0,11.34,11.36,11.31,11.32,2720605.0
2025-05-29 15:00:00,11.33,11.38,11.31,11.36,3210027.0,11.33,11.38,11.31,11.36,3210027.0
2025-05-29 15:30:00,11.36,11.42,11.34,11.39,6448913.0,11.36,11.42,11.34,11.39,6448913.0
2025-05-30 09:30:00,11.29,11.3,11.19,11.24,4266849.0,11.29,11.3,11.19,11.24,4266849.0
2025-05-30 10:00:00,11.25,11.31,11.22,11.27,4459696.0,11.25,11.31,11.22,11.27,4459696.0
2025-05-30 10:30:00,11.26,11.31,11.24,11.29,5508348.0,11.26,11.31,11.24,11.29,5508348.0
2025-05-30 11:00:00,11.29,11.32,11.23,11.32,4314878.0,11.29,11.32,11.23,11.32,4314878.0
2025-05-30 11:30:00,11.31,11.34,11.25,11.29,6962506.0,11.31,11.34,11.25,11.29,6962506.0
2025-05-30 12:00:00,11.29,11.36,11.28,11.32,5843041.0,11.29,11.36,11.28,11.32,5843041.0
2025-05-30 12:30:00,11.31,11.31,11.22,11.26,4205309.0,11.31,11.31,11.22,11.26,4205309.0
2025-05-30 13:00:00,11.25,11.37,11.24,11.37,3817516.0,11.25,11.37,11.24,11.37,3817516.0
2025-05-30 13:30:00,11.37,11.38,11.33,11.34,3136458.0,11.37,11.38,11.33,11.34,3136458.0
2025-05-30 14:00:00,11.34,11.44,11.33,11.43,2482083.0,11.34,11.44,11.33,11.43,2482083.0
2025-05-30 14:30:00,11.43,11.44,11.39,11.43,2518935.0,11.43,11.44,11.39,11.43,2518935.0
2025-05-30 15:00:00,11.42,11.47,11.42,11.46,3302916.0,11.42,11.47,11.42,11.46,3302916.0
2025-05-30 15:30:00,11.46,11.47,11.39,11.4,5696650.0,11.46,11.47,11.39,11.4,5696650.0
2025-06-02 09:30:00,11.31,11.37,11.03,11.12,6888939.0,11.31,11.37,11.03,11.12,6888939.0
2025-06-02 10:00:00,11.12,11.31,11.09,11.3,6852305.0,11.12,11.31,11.09,11.3,6852305.0
2025-06-02 10:30:00,11.3,11.31,11.2,11.28,7133676.0,11.3,11.31,11.2,11.28,7133676.0
2025-06-02 11:00:00,11.28,11.3,11.23,11.25,4339235.0,11.28,11.3,11.23,11.25,4339235.0
2025-06-02 11:30:00,11.24,11.33,11.24,11.29,3206333.0,11.24,11.33,11.24,11.29,3206333.0
2025-06-02 12:00:00,11.29,11.31,11.26,11.28,1740792.0,11.29,11.31,11.26,11.28,1740792.0
2025-06-02 12:30:00,11.28,11.29,11.24,11.28,1386162.0,11.28,11.29,11.24,11.28,1386162.0
2025-06-02 13:00:00,11.28,11.31,11.27,11.28,1881972.0,11.28,11.31,11.27,11.28,1881972.0
2025-06-02 13:30:00,11.28,11.3,11.25,11.29,2469177.0,11.28,11.3,11.25,11.29,2469177.0
2025-06-02 14:00:00,11.29,11.31,11.27,11.29,2007595.0,11.29,11.31,11.27,11.29,2007595.0
2025-06-02 14:30:00,11.29,11.33,11.28,11.33,1436384.0,11.29,11.33,11.28,11.33,1436384.0
2025-06-02 15:00:00,11.33,11.34,11.3,11.32,2106157.0,11.33,11.34,11.3,11.32,2106157.0
2025-06-02 15:30:00,11.32,11.39,11.3,11.38,4141461.0,11.32,11.39,11.3,11.38,4141461.0
2025-06-03 09:30:00,11.33,11.34,11.21,11.25,3809364.0,11.33,11.34,11.21,11.25,3809364.0
2025-06-03 10:00:00,11.25,11.4,11.25,11.38,5570716.0,11.25,11.4,11.25,11.38,5570716.0
2025-06-03 10:30:00,11.38,11.46,11.38,11.42,6045017.0,11.38,11.46,11.38,11.42,6045017.0
2025-06-03 11:00:00,11.42,11.45,11.41,11.44,4213164.0,11.42,11.45,11.41,11.44,4213164.0
2025-06-03 11:30:00,11.44,11.49,11.4,11.43,4267442.0,11.44,11.49,11.4,11.43,4267442.0
2025-06-03 12:00:00,11.42,11.45,11.39,11.44,1827659.0,11.42,11.45,11.39,11.44,1827659.0
2025-06-03 12:30:00,11.45,11.45,11.41,11.43,1204286.0,11.45,11.45,11.41,11.43,1204286.0
2025-06-03 13:00:00,11.43,11.43,11.4,11.41,1252259.0,11.43,11.43,11.4,11.41,1252259.0
2025-06-03 13:30:00,11.41,11.48,11.41,11.43,2286868.0,11.41,11.48,11.41,11.43,2286868.0
2025-06-03 14:00:00,11.43,11.43,11.35,11.41,2714370.0,11.43,11.43,11.35,11.41,2714370.0
2025-06-03 14:30:00,11.41,11.48,11.4,11.46,2093966.0,11.41,11.48,11.4,11.46,2093966.0
2025-06-03 15:00:00,11.46,11.53,11.45,11.53,2855084.0,11.46,11.53,11.45,11.53,2855084.0
2025-06-03 15:30:00,11.53,11.53,11.43,11.47,5394511.0,11.53,11.53,11.43,11.47,5394511.0
2025-06-04 09:30:00,11.52,11.56,11.44,11.48,3132322.0,11.52,11.56,11.44,11.48,3132322.0
2025-06-04 10:00:00,11.47,11.47,11.32,11.43,6073966.0,11.47,11.47,11.32,11.43,6073966.0
2025-06-04 10:30:00,11.43,11.48,11.36,11.38,7385592.0,11.43,11.48,11.36,11.38,7385592.0
2025-06-04 11:00:00,11.39,11.58,11.36,11.48,6190653.0,11.39,11.58,11.36,11.48,6190653.0
2025-06-04 11:30:00,11.48,11.55,11.46,11.49,5092486.0,11.48,11.55,11.46,11.49,5092486.0
2025-06-04 12:00:00,11.48,11.52,11.47,11.5,1947009.0,11.48,11.52,11.47,11.5,1947009.0
2025-06-04 12:30:00,11.5,11.54,11.49,11.5,1341460.0,11.5,11.54,11.49,11.5,1341460.0
2025-06-04 13:00:00,11.51,11.53,11.49,11.51,1122674.0,11.51,11.53,11.49,11.51,1122674.0
2025-06-04 13:30:00,11.52,11.53,11.48,11.49,1051561.0,11.52,11.53,11.48,11.49,1051561.0
2025-06-04 14:00:00,11.49,11.53,11.48,11.49,1066719.0,11.49,11.53,11.48,11.49,1066719.0
2025-06-04 14:30:00,11.5,11.5,11.43,11.46,1965808.0,11.5,11.5,11.43,11.46,1965808.0
2025-06-04 15:00:00,11.46,11.51,11.45,11.47,1065660.0,11.46,11.51,11.45,11.47,1065660.0
2025-06-04 15:30:00,11.48,11.49,11.42,11.42,2981428.0,11.48,11.49,11.42,11.42,2981428.0
2025-06-05 09:30:00,11.34,11.51,11.34,11.35,3849469.0,11.34,11.51,11.34,11.35,3849469.0
2025-06-05 10:00:00,11.35,11.37,11.27,11.34,4030513.0,11.35,11.37,11.27,11.34,4030513.0
2025-06-05 10:30:00,11.34,11.44,11.26,11.36,6456423.0,11.34,11.44,11.26,11.36,6456423.0
2025-06-05 11:00:00,11.36,11.48,11.36,11.48,3872740.0,11.36,11.48,11.36,11.48,3872740.0
2025-06-05 11:30:00,11.48,11.49,11.45,11.45,2927142.0,11.48,11.49,11.45,11.45,2927142.0
2025-06-05 12:00:00,11.46,11.49,11.44,11.48,3440790.0,11.46,11.49,11.44,11.48,3440790.0
2025-06-05 12:30:00,11.48,11.49,11.35,11.38,3805449.0,11.48,11.49,11.35,11.38,3805449.0
2025-06-05 13:00:00,11.38,11.47,11.36,11.46,3382680.0,11.38,11.47,11.36,11.46,3382680.0
2025-06-05 13:30:00,11.47,11.49,11.45,11.46,2201715.0,11.47,11.49,11.45,11.46,2201715.0
2025-06-05 14:00:00,11.46,11.47,11.4,11.44,3110231.0,11.46,11.47,11.4,11.44,3110231.0
2025-06-05 14:30:00,11.44,11.44,11.4,11.41,2288807.0,11.44,11.44,11.4,11.41,2288807.0
2025-06-05 15:00:00,11.41,11.42,11.22,11.28,3506274.0,11.41,11.42,11.22,11.28,3506274.0
2025-06-05 15:30:00,11.28,11.35,11.25,11.27,4748620.0,11.28,11.35,11.25,11.27,4748620.0
2025-06-06 09:30:00,11.49,11.6,11.42,11.44,3864921.0,11.49,11.6,11.42,11.44,3864921.0
2025-06-06 10:00:00,11.44,11.5,11.42,11.5,3434153.0,11.44,11.5,11.42,11.5,3434153.0
2025-06-06 10:30:00,11.5,11.59,11.48,11.55,5714868.0,11.5,11.59,11.48,11.55,5714868.0
2025-06-06 11:00:00,11.55,11.62,11.53,11.58,5253889.0,11.55,11.62,11.53,11.58,5253889.0
2025-06-06 11:30:00,11.58,11.67,11.57,11.63,3808892.0,11.58,11.67,11.57,11.63,3808892.0
2025-06-06 12:00:00,11.63,11.68,11.63,11.66,1970230.0,11.63,11.68,11.63,11.66,1970230.0
2025-06-06 12:30:00,11.66,11.68,11.6,11.62,2169878.0,11.66,11.68,11.6,11.62,2169878.0
2025-06-06 13:00:00,11.62,11.62,11.57,11.59,1753574.0,11.62,11.62,11.57,11.59,1753574.0
2025-06-06 13:30:00,11.59,11.64,11.58,11.63,1304115.0,11.59,11.64,11.58,11.63,1304115.0
2025-06-06 14:00:00,11.63,11.69,11.62,11.67,1961481.0,11.63,11.69,11.62,11.67,1961481.0
2025-06-06 14:30:00,11.67,11.71,11.64,11.69,1671121.0,11.67,11.71,11.64,11.69,1671121.0
2025-06-06 15:00:00,11.69,11.76,11.68,11.76,2590898.0,11.69,11.76,11.68,11.76,2590898.0
2025-06-06 15:30:00,11.76,11.8,11.72,11.76,5452886.0,11.76,11.8,11.72,11.76,5452886.0
2025-06-09 09:30:00,11.89,11.95,11.79,11.88,4080248.0,11.89,11.95,11.79,11.88,4080248.0
2025-06-09 10:00:00,11.88,11.91,11.81,11.85,3721296.0,11.88,11.91,11.81,11.85,3721296.0
2025-06-09 10:30:00,11.85,11.87,11.78,11.82,3182477.0,11.85,11.87,11.78,11.82,3182477.0
2025-06-09 11:00:00,11.82,11.83,11.77,11.79,3037279.0,11.82,11.83,11.77,11.79,3037279.0
2025-06-09 11:30:00,11.78,11.83,11.78,11.82,2535248.0,11.78,11.83,11.78,11.82,2535248.0
2025-06-09 12:00:00,11.82,11.89,11.82,11.85,2894982.0,11.82,11.89,11.82,11.85,2894982.0
2025-06-09 12:30:00,11.85,11.9,11.83,11.88,1482633.0,11.85,11.9,11.83,11.88,1482633.0
2025-06-09 13:00:00,11.88,11.89,11.86,11.87,1692608.0,11.88,11.89,11.86,11.87,1692608.0
2025-06-09 13:30:00,11.88,11.89,11.86,11.88,1033594.0,11.88,11.89,11.86,11.88,1033594.0
2025-06-09 14:00:00,11.88,11.91,11.87,11.9,1600712.0,11.88,11.91,11.87,11.9,1600712.0
2025-06-09 14:30:00,11.89,11.9,11.84,11.86,1545508.0,11.89,11.9,11.84,11.86,1545508.0
2025-06-09 15:00:00,11.86,11.86,11.76,11.77,2388333.0,11.86,11.86,11.76,11.77,2388333.0
2025-06-09 15:30:00,11.77,11.82,11.74,11.76,7228385.0,11.77,11.82,11.74,11.76,7228385.0
2025-06-10 09:30:00,11.81,11.88,11.72,11.86,3912409.0,11.81,11.88,11.72,11.86,3912409.0
2025-06-10 10:00:00,11.87,11.92,11.85,11.88,4636383.0,11.87,11.92,11.85,11.88,4636383.0
2025-06-10 10:30:00,11.88,11.89,11.77,11.78,5135900.0,11.88,11.89,11.77,11.78,5135900.0
2025-06-10 11:00:00,11.78,11.8,11.76,11.78,2476411.0,11.78,11.8,11.76,11.78,2476411.0
2025-06-10 11:30:00,11.78,11.78,11.72,11.76,2354606.0,11.78,11.78,11.72,11.76,2354606.0
2025-06-10 12:00:00,11.76,11.77,11.68,11.71,2120496.0,11.76,11.77,11.68,11.71,2120496.0
2025-06-10 12:30:00,11.7,11.73,11.69,11.72,1204673.0,11.7,11.73,11.69,11.72,1204673.0
2025-06-10 13:00:00,11.71,11.74,11.69,11.74,885339.0,11.71,11.74,11.69,11.74,885339.0
2025-06-10 13:30:00,11.74,11.76,11.71,11.73,1287959.0,11.74,11.76,11.71,11.73,1287959.0
2025-06-10 14:00:00,11.73,11.77,11.7,11.74,1862954.0,11.73,11.77,11.7,11.74,1862954.0
2025-06-10 14:30:00,11.74,11.9,11.72,11.9,2896393.0,11.74,11.9,11.72,11.9,2896393.0
2025-06-10 15:00:00,11.9,11.97,11.86,11.89,3899804.0,11.9,11.97,11.86,11.89,3899804.0
2025-06-10 15:30:00,11.89,11.94,11.82,11.86,4619870.0,11.89,11.94,11.82,11.86,4619870.0
2025-06-11 09:30:00,11.94,11.95,11.72,11.75,4014308.0,11.94,11.95,11.72,11.75,4014308.0
2025-06-11 10:00:00,11.75,11.76,11.66,11.68,5232144.0,11.75,11.76,11.66,11.68,5232144.0
2025-06-11 10:30:00,11.69,11.69,11.52,11.52,4842798.0,11.69,11.69,11.52,11.52,4842798.0
2025-06-11 11:00:00,11.53,11.6,11.46,11.47,5119508.0,11.53,11.6,11.46,11.47,5119508.0
2025-06-11 11:30:00,11.46,11.49,11.39,11.41,4443343.0,11.46,11.49,11.39,11.41,4443343.0
2025-06-11 12:00:00,11.41,11.43,11.32,11.35,4734955.0,11.41,11.43,11.32,11.35,4734955.0
2025-06-11 12:30:00,11.36,11.36,11.29,11.3,3497950.0,11.36,11.36,11.29,11.3,3497950.0
2025-06-11 13:00:00,11.3,11.37,11.3,11.37,3021123.0,11.3,11.37,11.3,11.37,3021123.0
2025-06-11 13:30:00,11.37,11.38,11.24,11.25,3535570.0,11.37,11.38,11.24,11.25,3535570.0
2025-06-11 14:00:00,11.24,11.27,11.08,11.09,8567019.0,11.24,11.27,11.08,11.09,8567019.0
2025-06-11 14:30:00,11.08,11.13,11.05,11.07,6007423.0,11.08,11.13,11.05,11.07,6007423.0
2025-06-11 15:00:00,11.07,11.07,10.99,11.04,5317866.0,11.07,11.07,10.99,11.04,5317866.0
2025-06-11 15:30:00,11.03,11.08,11.0,11.06,8343487.0,11.03,11.08,11.0,11.06,8343487.0
2025-06-12 09:30:00,10.88,10.97,10.71,10.79,7992079.0,10.88,10.97,10.71,10.79,7992079.0
2025-06-12 10:00:00,10.79,10.85,10.77,10.81,3929340.0,10.79,10.85,10.77,10.81,3929340.0
2025-06-12 10:30:00,10.8,10.88,10.78,10.82,4705642.0,10.8,10.88,10.78,10.82,4705642.0
2025-06-12 11:00:00,10.83,10.87,10.73,10.73,6693236.0,10.83,10.87,10.73,10.73,6693236.0
2025-06-12 11:30:00,10.74,10.75,10.68,10.74,4707943.0,10.74,10.75,10.68,10.74,4707943.0
2025-06-12 12:00:00,10.74,10.76,10.7,10.76,2731747.0,10.74,10.76,10.7,10.76,2731747.0
2025-06-12 12:30:00,10.76,10.85,10.72,10.85,3092492.0,10.76,10.85,10.72,10.85,3092492.0
2025-06-12 13:00:00,10.84,10.9,10.83,10.88,2177383.0,10.84,10.9,10.83,10.88,2177383.0
2025-06-12 13:30:00,10.88,10.91,10.85,10.88,2039922.0,10.88,10.91,10.85,10.88,2039922.0
2025-06-12 14:00:00,10.88,10.91,10.85,10.85,1467771.0,10.88,10.91,10.85,10.85,1467771.0
2025-06-12 14:30:00,10.85,10.88,10.84,10.88,1330073.0,10.85,10.88,10.84,10.88,1330073.0
2025-06-12 15:00:00,10.88,10.89,10.82,10.83,1464600.0,10.88,10.89,10.82,10.83,1464600.0
2025-06-12 15:30:00,10.83,10.91,10.8,10.9,6512317.0,10.83,10.91,10.8,10.9,6512317.0
2025-06-13 09:30:00,10.32,10.51,10.3,10.32,10464371.0,10.32,10.51,10.3,10.32,10464371.0
2025-06-13 10:00:00,10.32,10.4,10.3,10.31,6734586.0,10.32,10.4,10.3,10.31,6734586.0
2025-06-13 10:30:00,10.32,10.48,10.31,10.47,6788591.0,10.32,10.48,10.31,10.47,6788591.0
2025-06-13 11:00:00,10.46,10.56,10.46,10.54,6511106.0,10.46,10.56,10.46,10.54,6511106.0
2025-06-13 11:30:00,10.55,10.63,10.53,10.61,4386354.0,10.55,10.63,10.53,10.61,4386354.0
2025-06-13 12:00:00,10.61,10.64,10.58,10.62,1937974.0,10.61,10.64,10.58,10.62,1937974.0
2025-06-13 12:30:00,10.63,10.65,10.6,10.61,2070711.0,10.63,10.65,10.6,10.61,2070711.0
2025-06-13 13:00:00,10.61,10.62,10.52,10.53,3909023.0,10.61,10.62,10.52,10.53,3909023.0
2025-06-13 13:30:00,10.52,10.55,10.5,10.51,1647249.0,10.52,10.55,10.5,10.51,1647249.0
2025-06-13 14:00:00,10.51,10.52,10.38,10.4,3794654.0,10.51,10.52,10.38,10.4,3794654.0
2025-06-13 14:30:00,10.4,10.41,10.35,10.39,2953490.0,10.4,10.41,10.35,10.39,2953490.0
2025-06-13 15:00:00,10.38,10.4,10.32,10.33,3521640.0,10.38,10.4,10.32,10.33,3521640.0
2025-06-13 15:30:00,10.33,10.38,10.31,10.38,9194050.0,10.33,10.38,10.31,10.38,9194050.0
2025-06-16 09:30:00,10.58,10.69,10.45,10.68,6456182.0,10.58,10.69,10.45,10.68,6456182.0
2025-06-16 10:00:00,10.68,10.87,10.65,10.8,5888476.0,10.68,10.87,10.65,10.8,5888476.0
2025-06-16 10:30:00,10.8,10.88,10.76,10.86,4270875.0,10.8,10.88,10.76,10.86,4270875.0
2025-06-16 11:00:00,10.86,10.91,10.78,10.81,6073415.0,10.86,10.91,10.78,10.81,6073415.0
2025-06-16 11:30:00,10.8,10.84,10.75,10.78,5362729.0,10.8,10.84,10.75,10.78,5362729.0
2025-06-16 12:00:00,10.77,10.88,10.77,10.86,1616872.0,10.77,10.88,10.77,10.86,1616872.0
2025-06-16 12:30:00,10.87,10.89,10.83,10.85,3146589.0,10.87,10.89,10.83,10.85,3146589.0
2025-06-16 13:00:00,10.84,10.92,10.83,10.91,3843429.0,10.84,10.92,10.83,10.91,3843429.0
2025-06-16 13:30:00,10.91,10.93,10.86,10.88,2499280.0,10.91,10.93,10.86,10.88,2499280.0
2025-06-16 14:00:00,10.88,10.91,10.84,10.85,3244892.0,10.88,10.91,10.84,10.85,3244892.0
2025-06-16 14:30:00,10.84,10.87,10.83,10.87,1529107.0,10.84,10.87,10.83,10.87,1529107.0
2025-06-16 15:00:00,10.87,10.89,10.84,10.86,2522719.0,10.87,10.89,10.84,10.86,2522719.0
2025-06-16 15:30:00,10.85,10.93,10.81,10.92,5902615.0,10.85,10.93,10.81,10.92,5902615.0
2025-06-17 09:30:00,10.7,10.78,10.58,10.77,5796663.0,10.7,10.78,10.58,10.77,5796663.0
2025-06-17 10:00:00,10.77,10.85,10.75,10.8,3753244.0,10.77,10.85,10.75,10.8,3753244.0
2025-06-17 10:30:00,10.8,10.82,10.75,10.78,5333813.0,10.8,10.82,10.75,10.78,5333813.0
2025-06-17 11:00:00,10.78,10.84,10.73,10.74,4239145.0,10.78,10.84,10.73,10.74,4239145.0
2025-06-17 11:30:00,10.74,10.77,10.7,10.74,4749315.0,10.74,10.77,10.7,10.74,4749315.0
2025-06-17 12:00:00,10.74,10.8,10.69,10.78,4282075.0,10.74,10.8,10.69,10.78,4282075.0
2025-06-17 12:30:00,10.78,10.81,10.72,10.72,2678742.0,10.78,10.81,10.72,10.72,2678742.0
2025-06-17 13:00:00,10.72,10.73,10.63,10.64,4443981.0,10.72,10.73,10.63,10.64,4443981.0
2025-06-17 13:30:00,10.65,10.69,10.59,10.61,2304832.0,10.65,10.69,10.59,10.61,2304832.0
2025-06-17 14:00:00,10.61,10.65,10.56,10.59,2943021.0,10.61,10.65,10.56,10.59,2943021.0
2025-06-17 14:30:00,10.59,10.6,10.55,10.57,2005019.0,10.59,10.6,10.55,10.57,2005019.0
2025-06-17 15:00:00,10.57,10.57,10.44,10.52,3987156.0,10.57,10.57,10.44,10.52,3987156.0
2025-06-17 15:30:00,10.52,10.57,10.48,10.57,6294186.0,10.52,10.57,10.48,10.57,6294186.0
2025-06-18 09:30:00,10.55,10.65,10.53,10.59,2880710.0,10.55,10.65,10.53,10.59,2880710.0
2025-06-18 10:00:00,10.59,10.75,10.58,10.73,5071529.0,10.59,10.75,10.58,10.73,5071529.0
2025-06-18 10:30:00,10.73,10.77,10.68,10.71,4949397.0,10.73,10.77,10.68,10.71,4949397.0
2025-06-18 11:00:00,10.71,10.74,10.68,10.72,3494888.0,10.71,10.74,10.68,10.72,3494888.0
2025-06-18 11:30:00,10.72,10.73,10.68,10.69,2376829.0,10.72,10.73,10.68,10.69,2376829.0
2025-06-18 12:00:00,10.69,10.73,10.66,10.7,3958701.0,10.69,10.73,10.66,10.7,3958701.0
2025-06-18 12:30:00,10.7,10.72,10.67,10.69,1820964.0,10.7,10.72,10.67,10.69,1820964.0
2025-06-18 13:00:00,10.68,10.7,10.63,10.65,3259117.0,10.68,10.7,10.63,10.65,3259117.0
2025-06-18 13:30:00,10.64,10.65,10.6,10.61,2772189.0,10.64,10.65,10.6,10.61,2772189.0
2025-06-18 14:00:00,10.61,10.7,10.6,10.67,4299012.0,10.61,10.7,10.6,10.67,4299012.0
2025-06-18 14:30:00,10.67,10.73,10.59,10.6,5524483.0,10.67,10.73,10.59,10.6,5524483.0
2025-06-18 15:00:00,10.59,10.66,10.56,10.57,6672764.0,10.59,10.66,10.56,10.57,6672764.0
2025-06-18 15:30:00,10.57,10.61,10.55,10.58,5855229.0,10.57,10.61,10.55,10.58,5855229.0
2025-06-20 09:30:00,10.75,10.79,10.64,10.75,4309913.0,10.75,10.79,10.64,10.75,4309913.0
2025-06-20 10:00:00,10.74,10.79,10.7,10.79,5609141.0,10.74,10.79,10.7,10.79,5609141.0
2025-06-20 10:30:00,10.78,10.78,10.65,10.69,7561309.0,10.78,10.78,10.65,10.69,7561309.0
2025-06-20 11:00:00,10.68,10.71,10.65,10.67,4946679.0,10.68,10.71,10.65,10.67,4946679.0
2025-06-20 11:30:00,10.67,10.69,10.63,10.63,2907423.0,10.67,10.69,10.63,10.63,2907423.0
2025-06-20 12:00:00,10.63,10.66,10.58,10.65,3743005.0,10.63,10.66,10.58,10.65,3743005.0
2025-06-20 12:30:00,10.64,10.66,10.59,10.6,2100491.0,10.64,10.66,10.59,10.6,2100491.0
2025-06-20 13:00:00,10.61,10.62,10.51,10.53,3898453.0,10.61,10.62,10.51,10.53,3898453.0
2025-06-20 13:30:00,10.52,10.55,10.5,10.53,2078078.0,10.52,10.55,10.5,10.53,2078078.0
2025-06-20 14:00:00,10.53,10.55,10.5,10.54,1736894.0,10.53,10.55,10.5,10.54,1736894.0
2025-06-20 14:30:00,10.54,10.56,10.52,10.52,1621782.0,10.54,10.56,10.52,10.52,1621782.0
2025-06-20 15:00:00,10.52,10.6,10.52,10.59,1390410.0,10.52,10.6,10.52,10.59,1390410.0
2025-06-20 15:30:00,10.59,10.65,10.57,10.62,8327265.0,10.59,10.65,10.57,10.62,8327265.0