date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,19.07,19.1,18.93,18.94,545391.0,5.688,5.697,5.6463,5.6493,545391.0
2015-07-20 10:00:00,18.94,18.97,18.92,18.96,245465.0,5.6493,5.6582,5.6433,5.6552,245465.0
2015-07-20 10:30:00,18.95,18.97,18.92,18.92,152018.0,5.6522,5.6582,5.6433,5.6433,152018.0
2015-07-20 11:00:00,18.92,18.97,18.92,18.93,614458.0,5.6433,5.6582,5.6433,5.6463,614458.0
2015-07-20 11:30:00,18.93,18.94,18.87,18.89,556415.0,5.6463,5.6493,5.6284,5.6343,556415.0
2015-07-20 12:00:00,18.89,18.92,18.88,18.91,204495.0,5.6343,5.6433,5.6314,5.6403,204495.0
2015-07-20 12:30:00,18.9,18.99,18.9,18.98,142137.0,5.6373,5.6642,5.6373,5.6612,142137.0
2015-07-20 13:00:00,18.97,19.0,18.95,18.98,84744.0,5.6582,5.6672,5.6522,5.6612,84744.0
2015-07-20 13:30:00,18.98,19.06,18.98,19.03,168894.0,5.6612,5.6851,5.6612,5.6761,168894.0
2015-07-20 14:00:00,19.04,19.07,19.03,19.07,92270.0,5.6791,5.688,5.6761,5.688,92270.0
2015-07-20 14:30:00,19.07,19.07,19.0,19.01,162367.0,5.688,5.688,5.6672,5.6701,162367.0
2015-07-20 15:00:00,19.0,19.03,18.99,19.01,224373.0,5.6672,5.6761,5.6642,5.6701,224373.0
2015-07-20 15:30:00,19.01,19.04,19.0,19.03,584651.0,5.6701,5.6791,5.6672,5.6761,584651.0
2015-07-21 09:30:00,19.02,19.06,18.96,19.02,467487.0,5.6731,5.6851,5.6552,5.6731,467487.0
2015-07-21 10:00:00,19.02,19.03,18.97,18.97,174558.0,5.6731,5.6761,5.6582,5.6582,174558.0
2015-07-21 10:30:00,18.97,19.0,18.97,19.0,60051.0,5.6582,5.6672,5.6582,5.6672,60051.0
2015-07-21 11:00:00,19.0,19.02,18.98,19.0,220138.0,5.6672,5.6731,5.6612,5.6672,220138.0
2015-07-21 11:30:00,19.0,19.08,19.0,19.05,636564.0,5.6672,5.691,5.6672,5.6821,636564.0
2015-07-21 12:00:00,19.06,19.08,19.05,19.06,130688.0,5.6851,5.691,5.6821,5.6851,130688.0
2015-07-21 12:30:00,19.06,19.08,19.05,19.07,144228.0,5.6851,5.691,5.6821,5.688,144228.0
2015-07-21 13:00:00,19.07,19.08,19.06,19.06,61933.0,5.688,5.691,5.6851,5.6851,61933.0
2015-07-21 13:30:00,19.06,19.08,19.06,19.06,150164.0,5.6851,5.691,5.6851,5.6851,150164.0
2015-07-21 14:00:00,19.06,19.14,19.06,19.13,500494.0,5.6851,5.7089,5.6851,5.7059,500494.0
2015-07-21 14:30:00,19.13,19.16,19.11,19.14,392951.0,5.7059,5.7149,5.7,5.7089,392951.0
2015-07-21 15:00:00,19.14,19.18,19.11,19.11,323387.0,5.7089,5.7208,5.7,5.7,323387.0
2015-07-21 15:30:00,19.11,19.12,19.05,19.05,1010100.0,5.7,5.7029,5.6821,5.6821,1010100.0
2015-07-22 09:30:00,19.08,19.13,19.01,19.11,366552.0,5.691,5.7059,5.6701,5.7,366552.0
2015-07-22 10:00:00,19.11,19.12,19.07,19.09,112305.0,5.7,5.7029,5.688,5.694,112305.0
2015-07-22 10:30:00,19.09,19.1,19.05,19.07,151449.0,5.694,5.697,5.6821,5.688,151449.0
2015-07-22 11:00:00,19.07,19.08,19.01,19.01,96281.0,5.688,5.691,5.6701,5.6701,96281.0
2015-07-22 11:30:00,19.02,19.06,19.01,19.06,113269.0,5.6731,5.6851,5.6701,5.6851,113269.0
2015-07-22 12:00:00,19.06,19.08,19.05,19.06,143936.0,5.6851,5.691,5.6821,5.6851,143936.0
2015-07-22 12:30:00,19.06,19.09,19.05,19.07,186929.0,5.6851,5.694,5.6821,5.688,186929.0
2015-07-22 13:00:00,19.07,19.08,19.06,19.06,64073.0,5.688,5.691,5.6851,5.6851,64073.0
2015-07-22 13:30:00,19.07,19.07,19.03,19.05,157802.0,5.688,5.688,5.6761,5.6821,157802.0
2015-07-22 14:00:00,19.05,19.09,19.04,19.07,86347.0,5.6821,5.694,5.6791,5.688,86347.0
2015-07-22 14:30:00,19.07,19.08,19.07,19.07,38726.0,5.688,5.691,5.688,5.688,38726.0
2015-07-22 15:00:00,19.07,19.08,19.05,19.05,116654.0,5.688,5.691,5.6821,5.6821,116654.0
2015-07-22 15:30:00,19.05,19.06,19.03,19.03,238527.0,5.6821,5.6851,5.6761,5.6761,238527.0
2015-07-23 09:30:00,19.02,19.02,18.91,18.97,354692.0,5.6731,5.6731,5.6403,5.6582,354692.0
2015-07-23 10:00:00,18.96,19.0,18.95,18.96,117427.0,5.6552,5.6672,5.6522,5.6552,117427.0
2015-07-23 10:30:00,18.96,18.97,18.91,18.93,193006.0,5.6552,5.6582,5.6403,5.6463,193006.0
2015-07-23 11:00:00,18.93,18.99,18.92,18.96,182905.0,5.6463,5.6642,5.6433,5.6552,182905.0
2015-07-23 11:30:00,18.96,18.96,18.87,18.89,150709.0,5.6552,5.6552,5.6284,5.6343,150709.0
2015-07-23 12:00:00,18.89,18.9,18.87,18.88,101393.0,5.6343,5.6373,5.6284,5.6314,101393.0
2015-07-23 12:30:00,18.88,18.93,18.85,18.93,243798.0,5.6314,5.6463,5.6224,5.6463,243798.0
2015-07-23 13:00:00,18.93,18.94,18.89,18.89,116421.0,5.6463,5.6493,5.6343,5.6343,116421.0
2015-07-23 13:30:00,18.89,18.9,18.87,18.9,157258.0,5.6343,5.6373,5.6284,5.6373,157258.0
2015-07-23 14:00:00,18.91,18.92,18.88,18.9,216200.0,5.6403,5.6433,5.6314,5.6373,216200.0
2015-07-23 14:30:00,18.9,18.93,18.89,18.91,130217.0,5.6373,5.6463,5.6343,5.6403,130217.0
2015-07-23 15:00:00,18.9,18.91,18.84,18.86,336446.0,5.6373,5.6403,5.6194,5.6254,336446.0
2015-07-23 15:30:00,18.86,18.92,18.85,18.89,456472.0,5.6254,5.6433,5.6224,5.6343,456472.0
2015-07-24 09:30:00,18.89,18.92,18.8,18.91,343007.0,5.6343,5.6433,5.6075,5.6403,343007.0
2015-07-24 10:00:00,18.91,18.94,18.87,18.88,173625.0,5.6403,5.6493,5.6284,5.6314,173625.0
2015-07-24 10:30:00,18.88,18.88,18.73,18.75,183647.0,5.6314,5.6314,5.5866,5.5926,183647.0
2015-07-24 11:00:00,18.75,18.77,18.71,18.75,199510.0,5.5926,5.5986,5.5807,5.5926,199510.0
2015-07-24 11:30:00,18.75,18.81,18.74,18.79,176729.0,5.5926,5.6105,5.5896,5.6045,176729.0
2015-07-24 12:00:00,18.79,18.8,18.76,18.77,89828.0,5.6045,5.6075,5.5956,5.5986,89828.0
2015-07-24 12:30:00,18.77,18.78,18.73,18.73,126807.0,5.5986,5.6015,5.5866,5.5866,126807.0
2015-07-24 13:00:00,18.73,18.76,18.73,18.74,155365.0,5.5866,5.5956,5.5866,5.5896,155365.0
2015-07-24 13:30:00,18.75,18.76,18.73,18.75,162117.0,5.5926,5.5956,5.5866,5.5926,162117.0
2015-07-24 14:00:00,18.75,18.76,18.73,18.74,130152.0,5.5926,5.5956,5.5866,5.5896,130152.0
2015-07-24 14:30:00,18.74,18.75,18.69,18.69,117694.0,5.5896,5.5926,5.5747,5.5747,117694.0
2015-07-24 15:00:00,18.7,18.71,18.67,18.67,137270.0,5.5777,5.5807,5.5687,5.5687,137270.0
2015-07-24 15:30:00,18.67,18.68,18.57,18.64,803443.0,5.5687,5.5717,5.5389,5.5598,803443.0
2015-07-27 09:30:00,18.51,18.76,18.51,18.75,575221.0,5.521,5.5956,5.521,5.5926,575221.0
2015-07-27 10:00:00,18.75,18.76,18.72,18.73,308613.0,5.5926,5.5956,5.5836,5.5866,308613.0
2015-07-27 10:30:00,18.73,18.75,18.71,18.71,98585.0,5.5866,5.5926,5.5807,5.5807,98585.0
2015-07-27 11:00:00,18.71,18.79,18.69,18.78,172031.0,5.5807,5.6045,5.5747,5.6015,172031.0
2015-07-27 11:30:00,18.78,18.79,18.75,18.77,174058.0,5.6015,5.6045,5.5926,5.5986,174058.0
2015-07-27 12:00:00,18.77,18.79,18.75,18.75,129054.0,5.5986,5.6045,5.5926,5.5926,129054.0
2015-07-27 12:30:00,18.75,18.78,18.74,18.75,132748.0,5.5926,5.6015,5.5896,5.5926,132748.0
2015-07-27 13:00:00,18.74,18.75,18.73,18.74,69146.0,5.5896,5.5926,5.5866,5.5896,69146.0
2015-07-27 13:30:00,18.74,18.76,18.72,18.72,146653.0,5.5896,5.5956,5.5836,5.5836,146653.0
2015-07-27 14:00:00,18.72,18.73,18.7,18.71,112233.0,5.5836,5.5866,5.5777,5.5807,112233.0
2015-07-27 14:30:00,18.7,18.71,18.65,18.68,283228.0,5.5777,5.5807,5.5628,5.5717,283228.0
2015-07-27 15:00:00,18.68,18.7,18.64,18.7,168598.0,5.5717,5.5777,5.5598,5.5777,168598.0
2015-07-27 15:30:00,18.69,18.74,18.67,18.74,558972.0,5.5747,5.5896,5.5687,5.5896,558972.0
2015-07-28 09:30:00,18.58,19.24,18.56,19.08,1347217.0,5.5419,5.7387,5.5359,5.691,1347217.0
2015-07-28 10:00:00,19.08,19.08,18.97,19.0,478973.0,5.691,5.691,5.6582,5.6672,478973.0
2015-07-28 10:30:00,19.0,19.07,18.98,19.03,494615.0,5.6672,5.688,5.6612,5.6761,494615.0
2015-07-28 11:00:00,19.03,19.03,18.95,18.99,217288.0,5.6761,5.6761,5.6522,5.6642,217288.0
2015-07-28 11:30:00,19.0,19.05,19.0,19.05,233723.0,5.6672,5.6821,5.6672,5.6821,233723.0
2015-07-28 12:00:00,19.04,19.07,19.03,19.04,226317.0,5.6791,5.688,5.6761,5.6791,226317.0
2015-07-28 12:30:00,19.04,19.06,19.01,19.06,477165.0,5.6791,5.6851,5.6701,5.6851,477165.0
2015-07-28 13:00:00,19.06,19.08,18.98,18.99,535876.0,5.6851,5.691,5.6612,5.6642,535876.0
2015-07-28 13:30:00,18.98,19.02,18.98,18.99,93806.0,5.6612,5.6731,5.6612,5.6642,93806.0
2015-07-28 14:00:00,19.0,19.02,18.99,19.0,137377.0,5.6672,5.6731,5.6642,5.6672,137377.0
2015-07-28 14:30:00,19.0,19.01,18.98,19.0,98831.0,5.6672,5.6701,5.6612,5.6672,98831.0
2015-07-28 15:00:00,19.0,19.0,18.97,18.98,184606.0,5.6672,5.6672,5.6582,5.6612,184606.0
2015-07-28 15:30:00,18.98,18.98,18.93,18.97,940323.0,5.6612,5.6612,5.6463,5.6582,940323.0
2015-07-29 09:30:00,18.77,18.92,18.7,18.76,544640.0,5.6576,5.7028,5.6365,5.6546,544640.0
2015-07-29 10:00:00,18.8,18.83,18.78,18.8,399166.0,5.6667,5.6757,5.6606,5.6667,399166.0
2015-07-29 10:30:00,18.8,18.85,18.74,18.78,389333.0,5.6667,5.6817,5.6486,5.6606,389333.0
2015-07-29 11:00:00,18.78,18.78,18.72,18.75,206501.0,5.6606,5.6606,5.6425,5.6516,206501.0
2015-07-29 11:30:00,18.75,18.8,18.74,18.8,205470.0,5.6516,5.6667,5.6486,5.6667,205470.0
2015-07-29 12:00:00,18.8,18.84,18.79,18.81,186811.0,5.6667,5.6787,5.6636,5.6697,186811.0
2015-07-29 12:30:00,18.8,18.87,18.8,18.84,203089.0,5.6667,5.6877,5.6667,5.6787,203089.0
2015-07-29 13:00:00,18.83,18.84,18.78,18.8,106497.0,5.6757,5.6787,5.6606,5.6667,106497.0
2015-07-29 13:30:00,18.81,18.87,18.8,18.86,132845.0,5.6697,5.6877,5.6667,5.6847,132845.0
2015-07-29 14:00:00,18.85,18.93,18.83,18.88,234766.0,5.6817,5.7058,5.6757,5.6908,234766.0
2015-07-29 14:30:00,18.88,18.94,18.88,18.94,340800.0,5.6908,5.7088,5.6908,5.7088,340800.0
2015-07-29 15:00:00,18.93,18.98,18.91,18.96,422100.0,5.7058,5.7209,5.6998,5.7149,422100.0
2015-07-29 15:30:00,18.95,18.99,18.93,18.96,603733.0,5.7119,5.7239,5.7058,5.7149,603733.0
2015-07-30 09:30:00,18.97,19.16,18.9,19.13,651554.0,5.7179,5.7752,5.6968,5.7661,651554.0
2015-07-30 10:00:00,19.13,19.15,19.09,19.14,297813.0,5.7661,5.7721,5.7541,5.7691,297813.0
2015-07-30 10:30:00,19.14,19.2,19.12,19.2,239468.0,5.7691,5.7872,5.7631,5.7872,239468.0
2015-07-30 11:00:00,19.19,19.26,19.19,19.23,348326.0,5.7842,5.8053,5.7842,5.7963,348326.0
2015-07-30 11:30:00,19.23,19.26,19.22,19.23,133697.0,5.7963,5.8053,5.7932,5.7963,133697.0
2015-07-30 12:00:00,19.23,19.24,19.18,19.19,100052.0,5.7963,5.7993,5.7812,5.7842,100052.0
2015-07-30 12:30:00,19.19,19.2,19.16,19.19,93327.0,5.7842,5.7872,5.7752,5.7842,93327.0
2015-07-30 13:00:00,19.19,19.19,19.11,19.14,169019.0,5.7842,5.7842,5.7601,5.7691,169019.0
2015-07-30 13:30:00,19.13,19.19,19.12,19.19,168259.0,5.7661,5.7842,5.7631,5.7842,168259.0
2015-07-30 14:00:00,19.19,19.2,19.16,19.17,167721.0,5.7842,5.7872,5.7752,5.7782,167721.0
2015-07-30 14:30:00,19.17,19.22,19.15,19.21,183049.0,5.7782,5.7932,5.7721,5.7902,183049.0
2015-07-30 15:00:00,19.21,19.22,19.21,19.22,73352.0,5.7902,5.7932,5.7902,5.7932,73352.0
2015-07-30 15:30:00,19.22,19.23,19.2,19.22,635755.0,5.7932,5.7963,5.7872,5.7932,635755.0
2015-07-31 09:30:00,19.28,19.4,19.22,19.39,301598.0,5.8113,5.8475,5.7932,5.8445,301598.0
2015-07-31 10:00:00,19.39,19.42,19.37,19.38,236651.0,5.8445,5.8535,5.8385,5.8415,236651.0
2015-07-31 10:30:00,19.39,19.4,19.31,19.36,168731.0,5.8445,5.8475,5.8204,5.8354,168731.0
2015-07-31 11:00:00,19.36,19.38,19.32,19.37,290411.0,5.8354,5.8415,5.8234,5.8385,290411.0
2015-07-31 11:30:00,19.36,19.4,19.36,19.38,135716.0,5.8354,5.8475,5.8354,5.8415,135716.0
2015-07-31 12:00:00,19.39,19.44,19.38,19.41,195978.0,5.8445,5.8596,5.8415,5.8505,195978.0
2015-07-31 12:30:00,19.4,19.41,19.32,19.33,184200.0,5.8475,5.8505,5.8234,5.8264,184200.0
2015-07-31 13:00:00,19.34,19.35,19.29,19.3,109095.0,5.8294,5.8324,5.8143,5.8174,109095.0
2015-07-31 13:30:00,19.29,19.31,19.25,19.28,151825.0,5.8143,5.8204,5.8023,5.8113,151825.0
2015-07-31 14:00:00,19.28,19.32,19.28,19.3,182239.0,5.8113,5.8234,5.8113,5.8174,182239.0
2015-07-31 14:30:00,19.3,19.31,19.24,19.28,282534.0,5.8174,5.8204,5.7993,5.8113,282534.0
2015-07-31 15:00:00,19.29,19.3,19.21,19.21,137641.0,5.8143,5.8174,5.7902,5.7902,137641.0
2015-07-31 15:30:00,19.21,19.27,19.2,19.26,420159.0,5.7902,5.8083,5.7872,5.8053,420159.0
2015-08-03 09:30:00,19.23,19.4,19.22,19.35,559889.0,5.7963,5.8475,5.7932,5.8324,559889.0
2015-08-03 10:00:00,19.36,19.37,19.33,19.35,149366.0,5.8354,5.8385,5.8264,5.8324,149366.0
2015-08-03 10:30:00,19.35,19.36,19.32,19.34,156207.0,5.8324,5.8354,5.8234,5.8294,156207.0
2015-08-03 11:00:00,19.33,19.36,19.32,19.34,111677.0,5.8264,5.8354,5.8234,5.8294,111677.0
2015-08-03 11:30:00,19.34,19.35,19.32,19.33,145899.0,5.8294,5.8324,5.8234,5.8264,145899.0
2015-08-03 12:00:00,19.33,19.33,19.31,19.32,101408.0,5.8264,5.8264,5.8204,5.8234,101408.0
2015-08-03 12:30:00,19.33,19.34,19.3,19.32,113449.0,5.8264,5.8294,5.8174,5.8234,113449.0
2015-08-03 13:00:00,19.32,19.35,19.31,19.34,71283.0,5.8234,5.8324,5.8204,5.8294,71283.0
2015-08-03 13:30:00,19.34,19.36,19.33,19.33,161710.0,5.8294,5.8354,5.8264,5.8264,161710.0
2015-08-03 14:00:00,19.33,19.33,19.31,19.32,85600.0,5.8264,5.8264,5.8204,5.8234,85600.0
2015-08-03 14:30:00,19.31,19.32,19.29,19.29,158557.0,5.8204,5.8234,5.8143,5.8143,158557.0
2015-08-03 15:00:00,19.3,19.33,19.29,19.32,164674.0,5.8174,5.8264,5.8143,5.8234,164674.0
2015-08-03 15:30:00,19.32,19.35,19.31,19.34,416192.0,5.8234,5.8324,5.8204,5.8294,416192.0
2015-08-04 09:30:00,19.28,19.35,19.21,19.26,231822.0,5.8113,5.8324,5.7902,5.8053,231822.0
2015-08-04 10:00:00,19.25,19.32,19.22,19.3,191321.0,5.8023,5.8234,5.7932,5.8174,191321.0
2015-08-04 10:30:00,19.31,19.35,19.29,19.34,74073.0,5.8204,5.8324,5.8143,5.8294,74073.0
2015-08-04 11:00:00,19.34,19.34,19.27,19.29,209481.0,5.8294,5.8294,5.8083,5.8143,209481.0
2015-08-04 11:30:00,19.3,19.31,19.27,19.28,104071.0,5.8174,5.8204,5.8083,5.8113,104071.0
2015-08-04 12:00:00,19.28,19.3,19.27,19.28,84106.0,5.8113,5.8174,5.8083,5.8113,84106.0
2015-08-04 12:30:00,19.28,19.28,19.24,19.26,98540.0,5.8113,5.8113,5.7993,5.8053,98540.0
2015-08-04 13:00:00,19.26,19.28,19.23,19.26,66690.0,5.8053,5.8113,5.7963,5.8053,66690.0
2015-08-04 13:30:00,19.27,19.27,19.19,19.21,108069.0,5.8083,5.8083,5.7842,5.7902,108069.0
2015-08-04 14:00:00,19.2,19.25,19.19,19.23,125403.0,5.7872,5.8023,5.7842,5.7963,125403.0
2015-08-04 14:30:00,19.23,19.25,19.21,19.23,109033.0,5.7963,5.8023,5.7902,5.7963,109033.0
2015-08-04 15:00:00,19.23,19.24,19.18,19.19,135595.0,5.7963,5.7993,5.7812,5.7842,135595.0
2015-08-04 15:30:00,19.19,19.21,19.17,19.2,484192.0,5.7842,5.7902,5.7782,5.7872,484192.0
2015-08-05 09:30:00,19.26,19.27,19.15,19.18,275137.0,5.8053,5.8083,5.7721,5.7812,275137.0
2015-08-05 10:00:00,19.19,19.22,19.16,19.21,217282.0,5.7842,5.7932,5.7752,5.7902,217282.0
2015-08-05 10:30:00,19.21,19.22,19.18,19.2,185985.0,5.7902,5.7932,5.7812,5.7872,185985.0
2015-08-05 11:00:00,19.21,19.26,19.2,19.24,148939.0,5.7902,5.8053,5.7872,5.7993,148939.0
2015-08-05 11:30:00,19.24,19.27,19.23,19.25,139707.0,5.7993,5.8083,5.7963,5.8023,139707.0
2015-08-05 12:00:00,19.25,19.26,19.2,19.21,90047.0,5.8023,5.8053,5.7872,5.7902,90047.0
2015-08-05 12:30:00,19.22,19.22,19.16,19.22,96474.0,5.7932,5.7932,5.7752,5.7932,96474.0
2015-08-05 13:00:00,19.22,19.23,19.17,19.19,110187.0,5.7932,5.7963,5.7782,5.7842,110187.0
2015-08-05 13:30:00,19.19,19.22,19.18,19.19,128101.0,5.7842,5.7932,5.7812,5.7842,128101.0
2015-08-05 14:00:00,19.19,19.2,19.18,19.2,156364.0,5.7842,5.7872,5.7812,5.7872,156364.0
2015-08-05 14:30:00,19.19,19.2,19.17,19.19,168077.0,5.7842,5.7872,5.7782,5.7842,168077.0
2015-08-05 15:00:00,19.19,19.22,19.18,19.19,148129.0,5.7842,5.7932,5.7812,5.7842,148129.0
2015-08-05 15:30:00,19.2,19.28,19.19,19.25,562428.0,5.7872,5.8113,5.7842,5.8023,562428.0
2015-08-06 09:30:00,19.27,19.33,19.2,19.21,215980.0,5.8083,5.8264,5.7872,5.7902,215980.0
2015-08-06 10:00:00,19.21,19.27,19.2,19.26,135233.0,5.7902,5.8083,5.7872,5.8053,135233.0
2015-08-06 10:30:00,19.26,19.26,19.18,19.19,164916.0,5.8053,5.8053,5.7812,5.7842,164916.0
2015-08-06 11:00:00,19.2,19.22,19.17,19.19,126503.0,5.7872,5.7932,5.7782,5.7842,126503.0
2015-08-06 11:30:00,19.2,19.25,19.17,19.18,216141.0,5.7872,5.8023,5.7782,5.7812,216141.0
2015-08-06 12:00:00,19.19,19.2,19.17,19.17,81791.0,5.7842,5.7872,5.7782,5.7782,81791.0
2015-08-06 12:30:00,19.18,19.18,19.12,19.16,123196.0,5.7812,5.7812,5.7631,5.7752,123196.0
2015-08-06 13:00:00,19.16,19.2,19.15,19.18,126102.0,5.7752,5.7872,5.7721,5.7812,126102.0
2015-08-06 13:30:00,19.18,19.23,19.18,19.21,84895.0,5.7812,5.7963,5.7812,5.7902,84895.0
2015-08-06 14:00:00,19.2,19.24,19.19,19.24,107768.0,5.7872,5.7993,5.7842,5.7993,107768.0
2015-08-06 14:30:00,19.24,19.27,19.23,19.25,75705.0,5.7993,5.8083,5.7963,5.8023,75705.0
2015-08-06 15:00:00,19.24,19.25,19.22,19.22,61361.0,5.7993,5.8023,5.7932,5.7932,61361.0
2015-08-06 15:30:00,19.22,19.27,19.21,19.25,316610.0,5.7932,5.8083,5.7902,5.8023,316610.0
2015-08-07 09:30:00,19.27,19.28,19.16,19.19,381213.0,5.8083,5.8113,5.7752,5.7842,381213.0
2015-08-07 10:00:00,19.19,19.22,19.16,19.18,162934.0,5.7842,5.7932,5.7752,5.7812,162934.0
2015-08-07 10:30:00,19.19,19.27,19.19,19.24,163960.0,5.7842,5.8083,5.7842,5.7993,163960.0
2015-08-07 11:00:00,19.23,19.25,19.18,19.24,166993.0,5.7963,5.8023,5.7812,5.7993,166993.0
2015-08-07 11:30:00,19.23,19.25,19.2,19.21,121306.0,5.7963,5.8023,5.7872,5.7902,121306.0
2015-08-07 12:00:00,19.21,19.25,19.2,19.23,65977.0,5.7902,5.8023,5.7872,5.7963,65977.0
2015-08-07 12:30:00,19.23,19.25,19.22,19.25,58330.0,5.7963,5.8023,5.7932,5.8023,58330.0
2015-08-07 13:00:00,19.25,19.26,19.23,19.24,71676.0,5.8023,5.8053,5.7963,5.7993,71676.0
2015-08-07 13:30:00,19.23,19.25,19.23,19.24,51876.0,5.7963,5.8023,5.7963,5.7993,51876.0
2015-08-07 14:00:00,19.24,19.25,19.21,19.23,106081.0,5.7993,5.8023,5.7902,5.7963,106081.0
2015-08-07 14:30:00,19.23,19.25,19.22,19.24,135108.0,5.7963,5.8023,5.7932,5.7993,135108.0
2015-08-07 15:00:00,19.23,19.24,19.17,19.22,148975.0,5.7963,5.7993,5.7782,5.7932,148975.0
2015-08-07 15:30:00,19.21,19.24,19.21,19.24,306268.0,5.7902,5.7993,5.7902,5.7993,306268.0
2015-08-10 09:30:00,19.25,19.26,19.17,19.22,355498.0,5.8023,5.8053,5.7782,5.7932,355498.0
2015-08-10 10:00:00,19.22,19.3,19.21,19.26,318085.0,5.7932,5.8174,5.7902,5.8053,318085.0
2015-08-10 10:30:00,19.26,19.31,19.25,19.3,186441.0,5.8053,5.8204,5.8023,5.8174,186441.0
2015-08-10 11:00:00,19.3,19.32,19.26,19.26,138529.0,5.8174,5.8234,5.8053,5.8053,138529.0
2015-08-10 11:30:00,19.25,19.3,19.25,19.29,83867.0,5.8023,5.8174,5.8023,5.8143,83867.0
2015-08-10 12:00:00,19.29,19.3,19.24,19.24,98698.0,5.8143,5.8174,5.7993,5.7993,98698.0
2015-08-10 12:30:00,19.24,19.26,19.2,19.25,246605.0,5.7993,5.8053,5.7872,5.8023,246605.0
2015-08-10 13:00:00,19.26,19.29,19.25,19.29,140446.0,5.8053,5.8143,5.8023,5.8143,140446.0
2015-08-10 13:30:00,19.29,19.29,19.23,19.25,106789.0,5.8143,5.8143,5.7963,5.8023,106789.0
2015-08-10 14:00:00,19.26,19.26,19.2,19.21,182881.0,5.8053,5.8053,5.7872,5.7902,182881.0
2015-08-10 14:30:00,19.21,19.26,19.21,19.25,110189.0,5.7902,5.8053,5.7902,5.8023,110189.0
2015-08-10 15:00:00,19.24,19.25,19.23,19.25,68810.0,5.7993,5.8023,5.7963,5.8023,68810.0
2015-08-10 15:30:00,19.24,19.29,19.24,19.27,355817.0,5.7993,5.8143,5.7993,5.8083,355817.0
2015-08-11 09:30:00,19.27,19.35,19.25,19.32,230986.0,5.8083,5.8324,5.8023,5.8234,230986.0
2015-08-11 10:00:00,19.31,19.39,19.26,19.38,556058.0,5.8204,5.8445,5.8053,5.8415,556058.0
2015-08-11 10:30:00,19.38,19.43,19.37,19.43,204205.0,5.8415,5.8565,5.8385,5.8565,204205.0
2015-08-11 11:00:00,19.42,19.5,19.41,19.5,156978.0,5.8535,5.8776,5.8505,5.8776,156978.0
2015-08-11 11:30:00,19.49,19.57,19.49,19.5,189591.0,5.8746,5.8987,5.8746,5.8776,189591.0
2015-08-11 12:00:00,19.51,19.51,19.46,19.5,92568.0,5.8807,5.8807,5.8656,5.8776,92568.0
2015-08-11 12:30:00,19.5,19.53,19.48,19.52,83602.0,5.8776,5.8867,5.8716,5.8837,83602.0
2015-08-11 13:00:00,19.51,19.57,19.5,19.53,105958.0,5.8807,5.8987,5.8776,5.8867,105958.0
2015-08-11 13:30:00,19.54,19.55,19.5,19.53,76948.0,5.8897,5.8927,5.8776,5.8867,76948.0
2015-08-11 14:00:00,19.53,19.56,19.53,19.55,112663.0,5.8867,5.8957,5.8867,5.8927,112663.0
2015-08-11 14:30:00,19.55,19.56,19.52,19.52,71135.0,5.8927,5.8957,5.8837,5.8837,71135.0
2015-08-11 15:00:00,19.53,19.55,19.52,19.55,136401.0,5.8867,5.8927,5.8837,5.8927,136401.0
2015-08-11 15:30:00,19.55,19.58,19.55,19.55,540594.0,5.8927,5.9018,5.8927,5.8927,540594.0
2015-08-12 09:30:00,19.61,19.8,19.53,19.79,893356.0,5.9108,5.9681,5.8867,5.9651,893356.0
2015-08-12 10:00:00,19.8,19.8,19.62,19.63,425556.0,5.9681,5.9681,5.9138,5.9168,425556.0
2015-08-12 10:30:00,19.62,19.74,19.6,19.73,248637.0,5.9138,5.95,5.9078,5.947,248637.0
2015-08-12 11:00:00,19.73,19.75,19.7,19.74,297754.0,5.947,5.953,5.9379,5.95,297754.0
2015-08-12 11:30:00,19.74,19.79,19.74,19.77,254543.0,5.95,5.9651,5.95,5.959,254543.0
2015-08-12 12:00:00,19.76,19.83,19.74,19.81,203008.0,5.956,5.9771,5.95,5.9711,203008.0
2015-08-12 12:30:00,19.81,19.88,19.8,19.86,268738.0,5.9711,5.9922,5.9681,5.9862,268738.0
2015-08-12 13:00:00,19.86,19.87,19.78,19.79,150709.0,5.9862,5.9892,5.962,5.9651,150709.0
2015-08-12 13:30:00,19.8,19.82,19.78,19.82,174068.0,5.9681,5.9741,5.962,5.9741,174068.0
2015-08-12 14:00:00,19.82,19.82,19.78,19.79,98139.0,5.9741,5.9741,5.962,5.9651,98139.0
2015-08-12 14:30:00,19.79,19.84,19.78,19.82,221141.0,5.9651,5.9801,5.962,5.9741,221141.0
2015-08-12 15:00:00,19.82,19.89,19.8,19.89,432376.0,5.9741,5.9952,5.9681,5.9952,432376.0
2015-08-12 15:30:00,19.89,19.9,19.84,19.85,651351.0,5.9952,5.9982,5.9801,5.9831,651351.0
2015-08-13 09:30:00,19.95,19.98,19.76,19.77,713656.0,6.0133,6.0223,5.956,5.959,713656.0
2015-08-13 10:00:00,19.77,19.8,19.68,19.73,278835.0,5.959,5.9681,5.9319,5.947,278835.0
2015-08-13 10:30:00,19.74,19.78,19.72,19.75,215091.0,5.95,5.962,5.944,5.953,215091.0
2015-08-13 11:00:00,19.74,19.75,19.68,19.68,191950.0,5.95,5.953,5.9319,5.9319,191950.0
2015-08-13 11:30:00,19.69,19.79,19.66,19.74,247133.0,5.9349,5.9651,5.9259,5.95,247133.0
2015-08-13 12:00:00,19.73,19.79,19.72,19.78,142653.0,5.947,5.9651,5.944,5.962,142653.0
2015-08-13 12:30:00,19.78,19.8,19.76,19.77,96296.0,5.962,5.9681,5.956,5.959,96296.0
2015-08-13 13:00:00,19.78,19.83,19.77,19.82,152177.0,5.962,5.9771,5.959,5.9741,152177.0
2015-08-13 13:30:00,19.82,19.83,19.78,19.8,134624.0,5.9741,5.9771,5.962,5.9681,134624.0
2015-08-13 14:00:00,19.8,19.84,19.78,19.8,158338.0,5.9681,5.9801,5.962,5.9681,158338.0
2015-08-13 14:30:00,19.79,19.83,19.78,19.82,92187.0,5.9651,5.9771,5.962,5.9741,92187.0
2015-08-13 15:00:00,19.82,19.83,19.76,19.78,256395.0,5.9741,5.9771,5.956,5.962,256395.0
2015-08-13 15:30:00,19.78,19.78,19.71,19.74,565342.0,5.962,5.962,5.9409,5.95,565342.0
2015-08-14 09:30:00,19.73,19.8,19.65,19.79,313615.0,5.947,5.9681,5.9229,5.9651,313615.0
2015-08-14 10:00:00,19.78,19.8,19.76,19.79,118818.0,5.962,5.9681,5.956,5.9651,118818.0
2015-08-14 10:30:00,19.79,19.87,19.78,19.85,204182.0,5.9651,5.9892,5.962,5.9831,204182.0
2015-08-14 11:00:00,19.84,19.89,19.83,19.89,123200.0,5.9801,5.9952,5.9771,5.9952,123200.0
2015-08-14 11:30:00,19.89,19.92,19.88,19.91,110421.0,5.9952,6.0042,5.9922,6.0012,110421.0
2015-08-14 12:00:00,19.9,19.91,19.87,19.89,75161.0,5.9982,6.0012,5.9892,5.9952,75161.0
2015-08-14 12:30:00,19.89,19.9,19.87,19.89,93510.0,5.9952,5.9982,5.9892,5.9952,93510.0
2015-08-14 13:00:00,19.89,19.93,19.88,19.92,84316.0,5.9952,6.0073,5.9922,6.0042,84316.0
2015-08-14 13:30:00,19.92,19.92,19.91,19.92,87600.0,6.0042,6.0042,6.0012,6.0042,87600.0
2015-08-14 14:00:00,19.92,19.93,19.9,19.92,112531.0,6.0042,6.0073,5.9982,6.0042,112531.0
2015-08-14 14:30:00,19.92,19.92,19.9,19.9,70819.0,6.0042,6.0042,5.9982,5.9982,70819.0
2015-08-14 15:00:00,19.9,19.9,19.87,19.88,71661.0,5.9982,5.9982,5.9892,5.9922,71661.0
2015-08-14 15:30:00,19.87,19.95,19.87,19.94,454877.0,5.9892,6.0133,5.9892,6.0103,454877.0
2015-08-17 09:30:00,19.95,19.97,19.88,19.91,674334.0,6.0133,6.0193,5.9922,6.0012,674334.0
2015-08-17 10:00:00,19.9,19.93,19.87,19.9,229223.0,5.9982,6.0073,5.9892,5.9982,229223.0
2015-08-17 10:30:00,19.89,19.9,19.85,19.88,291399.0,5.9952,5.9982,5.9831,5.9922,291399.0
2015-08-17 11:00:00,19.88,19.91,19.87,19.89,228213.0,5.9922,6.0012,5.9892,5.9952,228213.0
2015-08-17 11:30:00,19.89,19.91,19.89,19.89,204421.0,5.9952,6.0012,5.9952,5.9952,204421.0
2015-08-17 12:00:00,19.9,19.92,19.89,19.92,148384.0,5.9982,6.0042,5.9952,6.0042,148384.0
2015-08-17 12:30:00,19.92,19.93,19.9,19.9,163471.0,6.0042,6.0073,5.9982,5.9982,163471.0
2015-08-17 13:00:00,19.9,19.91,19.89,19.91,130991.0,5.9982,6.0012,5.9952,6.0012,130991.0
2015-08-17 13:30:00,19.91,19.92,19.89,19.89,197114.0,6.0012,6.0042,5.9952,5.9952,197114.0
2015-08-17 14:00:00,19.9,19.91,19.87,19.88,165462.0,5.9982,6.0012,5.9892,5.9922,165462.0
2015-08-17 14:30:00,19.88,19.91,19.88,19.89,70865.0,5.9922,6.0012,5.9922,5.9952,70865.0
2015-08-17 15:00:00,19.89,19.91,19.88,19.89,145128.0,5.9952,6.0012,5.9922,5.9952,145128.0
2015-08-17 15:30:00,19.89,19.93,19.88,19.9,701744.0,5.9952,6.0073,5.9922,5.9982,701744.0
2015-08-18 09:30:00,19.84,19.89,19.82,19.86,602939.0,5.9801,5.9952,5.9741,5.9862,602939.0
2015-08-18 10:00:00,19.85,19.86,19.82,19.86,248924.0,5.9831,5.9862,5.9741,5.9862,248924.0
2015-08-18 10:30:00,19.86,19.86,19.8,19.83,234802.0,5.9862,5.9862,5.9681,5.9771,234802.0
2015-08-18 11:00:00,19.83,19.84,19.81,19.84,101314.0,5.9771,5.9801,5.9711,5.9801,101314.0
2015-08-18 11:30:00,19.84,19.85,19.81,19.81,150366.0,5.9801,5.9831,5.9711,5.9711,150366.0
2015-08-18 12:00:00,19.81,19.81,19.8,19.8,65141.0,5.9711,5.9711,5.9681,5.9681,65141.0
2015-08-18 12:30:00,19.8,19.81,19.79,19.8,149660.0,5.9681,5.9711,5.9651,5.9681,149660.0
2015-08-18 13:00:00,19.81,19.84,19.8,19.82,59797.0,5.9711,5.9801,5.9681,5.9741,59797.0
2015-08-18 13:30:00,19.82,19.84,19.81,19.84,144772.0,5.9741,5.9801,5.9711,5.9801,144772.0
2015-08-18 14:00:00,19.83,19.85,19.82,19.84,119144.0,5.9771,5.9831,5.9741,5.9801,119144.0
2015-08-18 14:30:00,19.84,19.85,19.81,19.82,137475.0,5.9801,5.9831,5.9711,5.9741,137475.0
2015-08-18 15:00:00,19.81,19.85,19.81,19.84,119757.0,5.9711,5.9831,5.9711,5.9801,119757.0
2015-08-18 15:30:00,19.84,19.85,19.82,19.83,417012.0,5.9801,5.9831,5.9741,5.9771,417012.0
2015-08-19 09:30:00,19.83,19.85,19.76,19.76,240744.0,5.9771,5.9831,5.956,5.956,240744.0
2015-08-19 10:00:00,19.76,19.8,19.71,19.73,138640.0,5.956,5.9681,5.9409,5.947,138640.0
2015-08-19 10:30:00,19.73,19.79,19.72,19.79,119506.0,5.947,5.9651,5.944,5.9651,119506.0
2015-08-19 11:00:00,19.79,19.84,19.79,19.82,281340.0,5.9651,5.9801,5.9651,5.9741,281340.0
2015-08-19 11:30:00,19.83,19.83,19.75,19.76,83856.0,5.9771,5.9771,5.953,5.956,83856.0
2015-08-19 12:00:00,19.76,19.83,19.75,19.82,84097.0,5.956,5.9771,5.953,5.9741,84097.0
2015-08-19 12:30:00,19.83,19.84,19.8,19.8,83965.0,5.9771,5.9801,5.9681,5.9681,83965.0
2015-08-19 13:00:00,19.81,19.88,19.8,19.85,211750.0,5.9711,5.9922,5.9681,5.9831,211750.0
2015-08-19 13:30:00,19.84,19.87,19.83,19.86,276010.0,5.9801,5.9892,5.9771,5.9862,276010.0
2015-08-19 14:00:00,19.86,19.87,19.83,19.85,161703.0,5.9862,5.9892,5.9771,5.9831,161703.0
2015-08-19 14:30:00,19.84,19.86,19.83,19.84,91256.0,5.9801,5.9862,5.9771,5.9801,91256.0
2015-08-19 15:00:00,19.83,19.86,19.83,19.86,109002.0,5.9771,5.9862,5.9771,5.9862,109002.0
2015-08-19 15:30:00,19.86,19.92,19.84,19.89,400239.0,5.9862,6.0042,5.9801,5.9952,400239.0
2015-08-20 09:30:00,19.78,19.97,19.78,19.96,349852.0,5.962,6.0193,5.962,6.0163,349852.0
2015-08-20 10:00:00,19.95,20.04,19.94,20.02,446323.0,6.0133,6.0404,6.0103,6.0344,446323.0
2015-08-20 10:30:00,20.03,20.04,19.99,20.02,799959.0,6.0374,6.0404,6.0253,6.0344,799959.0
2015-08-20 11:00:00,20.02,20.03,19.99,20.02,323379.0,6.0344,6.0374,6.0253,6.0344,323379.0
2015-08-20 11:30:00,20.01,20.04,20.0,20.02,264735.0,6.0314,6.0404,6.0284,6.0344,264735.0
2015-08-20 12:00:00,20.03,20.03,20.0,20.02,165089.0,6.0374,6.0374,6.0284,6.0344,165089.0
2015-08-20 12:30:00,20.01,20.03,20.0,20.01,219235.0,6.0314,6.0374,6.0284,6.0314,219235.0
2015-08-20 13:00:00,20.02,20.04,20.0,20.03,198048.0,6.0344,6.0404,6.0284,6.0374,198048.0
2015-08-20 13:30:00,20.02,20.03,20.0,20.02,183541.0,6.0344,6.0374,6.0284,6.0344,183541.0
2015-08-20 14:00:00,20.02,20.03,20.0,20.02,332505.0,6.0344,6.0374,6.0284,6.0344,332505.0
2015-08-20 14:30:00,20.01,20.03,19.99,20.0,448495.0,6.0314,6.0374,6.0253,6.0284,448495.0
2015-08-20 15:00:00,20.0,20.05,20.0,20.04,236441.0,6.0284,6.0434,6.0284,6.0404,236441.0
2015-08-20 15:30:00,20.04,20.07,19.96,19.98,749811.0,6.0404,6.0495,6.0163,6.0223,749811.0
2015-08-21 09:30:00,20.0,20.08,19.88,19.88,800756.0,6.0284,6.0525,5.9922,5.9922,800756.0
2015-08-21 10:00:00,19.88,19.94,19.88,19.91,200595.0,5.9922,6.0103,5.9922,6.0012,200595.0
2015-08-21 10:30:00,19.91,19.94,19.77,19.82,525799.0,6.0012,6.0103,5.959,5.9741,525799.0
2015-08-21 11:00:00,19.82,19.84,19.79,19.82,397523.0,5.9741,5.9801,5.9651,5.9741,397523.0
2015-08-21 11:30:00,19.82,19.85,19.81,19.85,197703.0,5.9741,5.9831,5.9711,5.9831,197703.0
2015-08-21 12:00:00,19.84,19.85,19.75,19.76,240395.0,5.9801,5.9831,5.953,5.956,240395.0
2015-08-21 12:30:00,19.76,19.79,19.72,19.73,211383.0,5.956,5.9651,5.944,5.947,211383.0
2015-08-21 13:00:00,19.73,19.78,19.73,19.77,145806.0,5.947,5.962,5.947,5.959,145806.0
2015-08-21 13:30:00,19.78,19.83,19.76,19.82,213467.0,5.962,5.9771,5.956,5.9741,213467.0
2015-08-21 14:00:00,19.82,19.83,19.8,19.82,271483.0,5.9741,5.9771,5.9681,5.9741,271483.0
2015-08-21 14:30:00,19.82,19.82,19.74,19.76,207756.0,5.9741,5.9741,5.95,5.956,207756.0
2015-08-21 15:00:00,19.76,19.76,19.61,19.64,399223.0,5.956,5.956,5.9108,5.9198,399223.0
2015-08-21 15:30:00,19.64,19.64,19.53,19.54,1084505.0,5.9198,5.9198,5.8867,5.8897,1084505.0
2015-08-24 09:30:00,18.95,18.99,18.7,18.97,994461.0,5.7119,5.7239,5.6365,5.7179,994461.0
2015-08-24 10:00:00,18.98,19.5,18.97,19.4,665262.0,5.7209,5.8776,5.7179,5.8475,665262.0
2015-08-24 10:30:00,19.4,19.61,19.3,19.58,452097.0,5.8475,5.9108,5.8174,5.9018,452097.0
2015-08-24 11:00:00,19.57,19.61,19.48,19.59,747528.0,5.8987,5.9108,5.8716,5.9048,747528.0
2015-08-24 11:30:00,19.6,19.68,19.54,19.66,411678.0,5.9078,5.9319,5.8897,5.9259,411678.0
2015-08-24 12:00:00,19.66,19.66,19.58,19.61,263329.0,5.9259,5.9259,5.9018,5.9108,263329.0
2015-08-24 12:30:00,19.61,19.64,19.58,19.61,202190.0,5.9108,5.9198,5.9018,5.9108,202190.0
2015-08-24 13:00:00,19.61,19.69,19.6,19.64,187951.0,5.9108,5.9349,5.9078,5.9198,187951.0
2015-08-24 13:30:00,19.64,19.65,19.51,19.51,199807.0,5.9198,5.9229,5.8807,5.8807,199807.0
2015-08-24 14:00:00,19.51,19.52,19.41,19.46,219522.0,5.8807,5.8837,5.8505,5.8656,219522.0
2015-08-24 14:30:00,19.46,19.49,19.31,19.32,261019.0,5.8656,5.8746,5.8204,5.8234,261019.0
2015-08-24 15:00:00,19.32,19.37,19.2,19.21,347456.0,5.8234,5.8385,5.7872,5.7902,347456.0
2015-08-24 15:30:00,19.21,19.38,19.18,19.21,1246385.0,5.7902,5.8415,5.7812,5.7902,1246385.0
2015-08-25 09:30:00,19.56,19.69,19.42,19.43,592367.0,5.8957,5.9349,5.8535,5.8565,592367.0
2015-08-25 10:00:00,19.42,19.44,19.34,19.37,275165.0,5.8535,5.8596,5.8294,5.8385,275165.0
2015-08-25 10:30:00,19.37,19.37,19.29,19.3,151414.0,5.8385,5.8385,5.8143,5.8174,151414.0
2015-08-25 11:00:00,19.31,19.38,19.28,19.32,204459.0,5.8204,5.8415,5.8113,5.8234,204459.0
2015-08-25 11:30:00,19.32,19.32,19.26,19.3,212883.0,5.8234,5.8234,5.8053,5.8174,212883.0
2015-08-25 12:00:00,19.3,19.41,19.29,19.41,121851.0,5.8174,5.8505,5.8143,5.8505,121851.0
2015-08-25 12:30:00,19.41,19.43,19.37,19.42,98372.0,5.8505,5.8565,5.8385,5.8535,98372.0
2015-08-25 13:00:00,19.42,19.47,19.37,19.37,177536.0,5.8535,5.8686,5.8385,5.8385,177536.0
2015-08-25 13:30:00,19.38,19.4,19.35,19.38,97812.0,5.8415,5.8475,5.8324,5.8415,97812.0
2015-08-25 14:00:00,19.38,19.41,19.35,19.38,169656.0,5.8415,5.8505,5.8324,5.8415,169656.0
2015-08-25 14:30:00,19.38,19.44,19.37,19.39,200568.0,5.8415,5.8596,5.8385,5.8445,200568.0
2015-08-25 15:00:00,19.39,19.4,19.26,19.28,237796.0,5.8445,5.8475,5.8053,5.8113,237796.0
2015-08-25 15:30:00,19.27,19.28,19.08,19.08,1158547.0,5.8083,5.8113,5.751,5.751,1158547.0
2015-08-26 09:30:00,19.4,19.46,19.32,19.45,774259.0,5.8475,5.8656,5.8234,5.8626,774259.0
2015-08-26 10:00:00,19.44,19.46,19.39,19.42,644215.0,5.8596,5.8656,5.8445,5.8535,644215.0
2015-08-26 10:30:00,19.41,19.43,19.35,19.36,290570.0,5.8505,5.8565,5.8324,5.8354,290570.0
2015-08-26 11:00:00,19.35,19.39,19.26,19.28,244051.0,5.8324,5.8445,5.8053,5.8113,244051.0
2015-08-26 11:30:00,19.28,19.3,19.21,19.27,382698.0,5.8113,5.8174,5.7902,5.8083,382698.0
2015-08-26 12:00:00,19.27,19.29,19.22,19.26,144741.0,5.8083,5.8143,5.7932,5.8053,144741.0
2015-08-26 12:30:00,19.26,19.34,19.23,19.34,202993.0,5.8053,5.8294,5.7963,5.8294,202993.0
2015-08-26 13:00:00,19.34,19.36,19.26,19.27,156725.0,5.8294,5.8354,5.8053,5.8083,156725.0
2015-08-26 13:30:00,19.27,19.28,19.23,19.27,174345.0,5.8083,5.8113,5.7963,5.8083,174345.0
2015-08-26 14:00:00,19.27,19.28,19.2,19.22,217221.0,5.8083,5.8113,5.7872,5.7932,217221.0
2015-08-26 14:30:00,19.21,19.29,19.2,19.24,319322.0,5.7902,5.8143,5.7872,5.7993,319322.0
2015-08-26 15:00:00,19.23,19.33,19.22,19.28,447053.0,5.7963,5.8264,5.7932,5.8113,447053.0
2015-08-26 15:30:00,19.28,19.37,19.26,19.32,687178.0,5.8113,5.8385,5.8053,5.8234,687178.0
2015-08-27 09:30:00,19.16,19.37,19.16,19.27,425042.0,5.8342,5.8982,5.8342,5.8677,425042.0
2015-08-27 10:00:00,19.27,19.29,19.23,19.28,183613.0,5.8677,5.8738,5.8556,5.8708,183613.0
2015-08-27 10:30:00,19.28,19.36,19.26,19.34,188093.0,5.8708,5.8951,5.8647,5.8891,188093.0
2015-08-27 11:00:00,19.35,19.37,19.31,19.36,297862.0,5.8921,5.8982,5.8799,5.8951,297862.0
2015-08-27 11:30:00,19.37,19.45,19.37,19.43,298365.0,5.8982,5.9225,5.8982,5.9165,298365.0
2015-08-27 12:00:00,19.43,19.52,19.42,19.52,108898.0,5.9165,5.9439,5.9134,5.9439,108898.0
2015-08-27 12:30:00,19.52,19.59,19.51,19.58,90138.0,5.9439,5.9652,5.9408,5.9621,90138.0
2015-08-27 13:00:00,19.58,19.62,19.56,19.59,187728.0,5.9621,5.9743,5.956,5.9652,187728.0
2015-08-27 13:30:00,19.59,19.62,19.54,19.62,151904.0,5.9652,5.9743,5.95,5.9743,151904.0
2015-08-27 14:00:00,19.63,19.65,19.51,19.54,195047.0,5.9774,5.9834,5.9408,5.95,195047.0
2015-08-27 14:30:00,19.53,19.54,19.32,19.32,166914.0,5.9469,5.95,5.883,5.883,166914.0
2015-08-27 15:00:00,19.33,19.45,19.31,19.45,232193.0,5.886,5.9225,5.8799,5.9225,232193.0
2015-08-27 15:30:00,19.44,19.56,19.41,19.55,468436.0,5.9195,5.956,5.9104,5.953,468436.0
2015-08-28 09:30:00,19.57,19.59,19.45,19.5,192577.0,5.9591,5.9652,5.9225,5.9378,192577.0
2015-08-28 10:00:00,19.49,19.52,19.39,19.4,221613.0,5.9347,5.9439,5.9043,5.9073,221613.0
2015-08-28 10:30:00,19.41,19.46,19.35,19.41,236576.0,5.9104,5.9256,5.8921,5.9104,236576.0
2015-08-28 11:00:00,19.41,19.45,19.38,19.42,179498.0,5.9104,5.9225,5.9012,5.9134,179498.0
2015-08-28 11:30:00,19.43,19.48,19.36,19.37,119317.0,5.9165,5.9317,5.8951,5.8982,119317.0
2015-08-28 12:00:00,19.38,19.4,19.36,19.37,111229.0,5.9012,5.9073,5.8951,5.8982,111229.0
2015-08-28 12:30:00,19.37,19.39,19.3,19.32,204726.0,5.8982,5.9043,5.8769,5.883,204726.0
2015-08-28 13:00:00,19.32,19.38,19.31,19.33,134904.0,5.883,5.9012,5.8799,5.886,134904.0
2015-08-28 13:30:00,19.33,19.37,19.31,19.35,164857.0,5.886,5.8982,5.8799,5.8921,164857.0
2015-08-28 14:00:00,19.35,19.38,19.34,19.36,236824.0,5.8921,5.9012,5.8891,5.8951,236824.0
2015-08-28 14:30:00,19.36,19.39,19.33,19.35,166278.0,5.8951,5.9043,5.886,5.8921,166278.0
2015-08-28 15:00:00,19.35,19.41,19.34,19.37,144634.0,5.8921,5.9104,5.8891,5.8982,144634.0
2015-08-28 15:30:00,19.36,19.38,19.32,19.35,516331.0,5.8951,5.9012,5.883,5.8921,516331.0
2015-08-31 09:30:00,19.32,19.35,19.26,19.27,259424.0,5.883,5.8921,5.8647,5.8677,259424.0
2015-08-31 10:00:00,19.27,19.28,19.2,19.26,626384.0,5.8677,5.8708,5.8464,5.8647,626384.0
2015-08-31 10:30:00,19.26,19.29,19.21,19.22,394924.0,5.8647,5.8738,5.8495,5.8525,394924.0
2015-08-31 11:00:00,19.21,19.24,19.18,19.2,526830.0,5.8495,5.8586,5.8403,5.8464,526830.0
2015-08-31 11:30:00,19.21,19.25,19.12,19.2,920724.0,5.8495,5.8616,5.8221,5.8464,920724.0
2015-08-31 12:00:00,19.2,19.21,19.17,19.19,385634.0,5.8464,5.8495,5.8373,5.8434,385634.0
2015-08-31 12:30:00,19.18,19.19,19.17,19.17,458054.0,5.8403,5.8434,5.8373,5.8373,458054.0
2015-08-31 13:00:00,19.18,19.21,19.16,19.2,609994.0,5.8403,5.8495,5.8342,5.8464,609994.0
2015-08-31 13:30:00,19.19,19.21,19.18,19.19,418338.0,5.8434,5.8495,5.8403,5.8434,418338.0
2015-08-31 14:00:00,19.18,19.21,19.16,19.2,325002.0,5.8403,5.8495,5.8342,5.8464,325002.0
2015-08-31 14:30:00,19.19,19.22,19.17,19.19,359678.0,5.8434,5.8525,5.8373,5.8434,359678.0
2015-08-31 15:00:00,19.18,19.22,19.11,19.14,970900.0,5.8403,5.8525,5.819,5.8282,970900.0
2015-08-31 15:30:00,19.14,19.2,19.12,19.13,1452124.0,5.8282,5.8464,5.8221,5.8251,1452124.0
2015-09-01 09:30:00,19.08,19.18,19.02,19.06,301471.0,5.8099,5.8403,5.7916,5.8038,301471.0
2015-09-01 10:00:00,19.06,19.15,19.0,19.14,188521.0,5.8038,5.8312,5.7855,5.8282,188521.0
2015-09-01 10:30:00,19.14,19.14,19.02,19.04,209776.0,5.8282,5.8282,5.7916,5.7977,209776.0
2015-09-01 11:00:00,19.04,19.08,19.03,19.05,124163.0,5.7977,5.8099,5.7947,5.8007,124163.0
2015-09-01 11:30:00,19.05,19.1,19.03,19.06,144046.0,5.8007,5.816,5.7947,5.8038,144046.0
2015-09-01 12:00:00,19.07,19.08,19.05,19.05,158704.0,5.8068,5.8099,5.8007,5.8007,158704.0
2015-09-01 12:30:00,19.06,19.08,19.02,19.05,212303.0,5.8038,5.8099,5.7916,5.8007,212303.0
2015-09-01 13:00:00,19.05,19.1,19.05,19.09,168777.0,5.8007,5.816,5.8007,5.8129,168777.0
2015-09-01 13:30:00,19.09,19.11,19.07,19.1,119464.0,5.8129,5.819,5.8068,5.816,119464.0
2015-09-01 14:00:00,19.1,19.11,19.07,19.1,153639.0,5.816,5.819,5.8068,5.816,153639.0
2015-09-01 14:30:00,19.09,19.12,19.07,19.07,146048.0,5.8129,5.8221,5.8068,5.8068,146048.0
2015-09-01 15:00:00,19.07,19.1,19.05,19.07,222057.0,5.8068,5.816,5.8007,5.8068,222057.0
2015-09-01 15:30:00,19.07,19.1,19.03,19.08,646426.0,5.8068,5.816,5.7947,5.8099,646426.0
2015-09-02 09:30:00,19.07,19.21,19.07,19.16,278874.0,5.8068,5.8495,5.8068,5.8342,278874.0
2015-09-02 10:00:00,19.16,19.2,19.1,19.11,109007.0,5.8342,5.8464,5.816,5.819,109007.0
2015-09-02 10:30:00,19.1,19.11,19.05,19.05,146294.0,5.816,5.819,5.8007,5.8007,146294.0
2015-09-02 11:00:00,19.06,19.07,19.02,19.07,127938.0,5.8038,5.8068,5.7916,5.8068,127938.0
2015-09-02 11:30:00,19.07,19.07,19.01,19.04,124249.0,5.8068,5.8068,5.7886,5.7977,124249.0
2015-09-02 12:00:00,19.04,19.11,19.03,19.11,88618.0,5.7977,5.819,5.7947,5.819,88618.0
2015-09-02 12:30:00,19.1,19.14,19.09,19.13,102611.0,5.816,5.8282,5.8129,5.8251,102611.0
2015-09-02 13:00:00,19.13,19.15,19.12,19.15,77371.0,5.8251,5.8312,5.8221,5.8312,77371.0
2015-09-02 13:30:00,19.15,19.15,19.08,19.08,80109.0,5.8312,5.8312,5.8099,5.8099,80109.0
2015-09-02 14:00:00,19.09,19.09,19.03,19.05,235542.0,5.8129,5.8129,5.7947,5.8007,235542.0
2015-09-02 14:30:00,19.05,19.06,19.03,19.05,130880.0,5.8007,5.8038,5.7947,5.8007,130880.0
2015-09-02 15:00:00,19.05,19.07,19.04,19.06,153753.0,5.8007,5.8068,5.7977,5.8038,153753.0
2015-09-02 15:30:00,19.07,19.11,19.04,19.11,309133.0,5.8068,5.819,5.7977,5.819,309133.0
2015-09-03 09:30:00,19.14,19.24,19.06,19.19,249757.0,5.8282,5.8586,5.8038,5.8434,249757.0
2015-09-03 10:00:00,19.18,19.24,19.17,19.23,71439.0,5.8403,5.8586,5.8373,5.8556,71439.0
2015-09-03 10:30:00,19.22,19.25,19.21,19.24,79742.0,5.8525,5.8616,5.8495,5.8586,79742.0
2015-09-03 11:00:00,19.24,19.28,19.19,19.21,132508.0,5.8586,5.8708,5.8434,5.8495,132508.0
2015-09-03 11:30:00,19.21,19.22,19.15,19.2,88898.0,5.8495,5.8525,5.8312,5.8464,88898.0
2015-09-03 12:00:00,19.2,19.21,19.15,19.17,53431.0,5.8464,5.8495,5.8312,5.8373,53431.0
2015-09-03 12:30:00,19.18,19.2,19.14,19.2,96658.0,5.8403,5.8464,5.8282,5.8464,96658.0
2015-09-03 13:00:00,19.19,19.2,19.14,19.19,124312.0,5.8434,5.8464,5.8282,5.8434,124312.0
2015-09-03 13:30:00,19.19,19.2,19.15,19.19,127107.0,5.8434,5.8464,5.8312,5.8434,127107.0
2015-09-03 14:00:00,19.19,19.2,19.17,19.2,75066.0,5.8434,5.8464,5.8373,5.8464,75066.0
2015-09-03 14:30:00,19.19,19.24,19.19,19.23,116457.0,5.8434,5.8586,5.8434,5.8556,116457.0
2015-09-03 15:00:00,19.23,19.26,19.22,19.23,227235.0,5.8556,5.8647,5.8525,5.8556,227235.0
2015-09-03 15:30:00,19.23,19.23,19.15,19.19,506026.0,5.8556,5.8556,5.8312,5.8434,506026.0
2015-09-04 09:30:00,19.08,19.19,18.92,18.93,310387.0,5.8099,5.8434,5.7612,5.7642,310387.0
2015-09-04 10:00:00,18.93,19.03,18.9,19.03,155420.0,5.7642,5.7947,5.7551,5.7947,155420.0
2015-09-04 10:30:00,19.03,19.06,18.95,18.97,151834.0,5.7947,5.8038,5.7703,5.7764,151834.0
2015-09-04 11:00:00,18.96,18.99,18.96,18.98,148039.0,5.7733,5.7825,5.7733,5.7794,148039.0
2015-09-04 11:30:00,18.98,18.98,18.94,18.94,130012.0,5.7794,5.7794,5.7673,5.7673,130012.0
2015-09-04 12:00:00,18.95,18.98,18.94,18.98,60891.0,5.7703,5.7794,5.7673,5.7794,60891.0
2015-09-04 12:30:00,18.98,18.99,18.94,18.96,140600.0,5.7794,5.7825,5.7673,5.7733,140600.0
2015-09-04 13:00:00,18.95,18.96,18.88,18.91,140779.0,5.7703,5.7733,5.749,5.7581,140779.0
2015-09-04 13:30:00,18.91,18.99,18.9,18.97,92434.0,5.7581,5.7825,5.7551,5.7764,92434.0
2015-09-04 14:00:00,18.98,18.99,18.96,18.96,93292.0,5.7794,5.7825,5.7733,5.7733,93292.0
2015-09-04 14:30:00,18.97,19.0,18.95,18.98,117369.0,5.7764,5.7855,5.7703,5.7794,117369.0
2015-09-04 15:00:00,18.99,18.99,18.96,18.99,139017.0,5.7825,5.7825,5.7733,5.7825,139017.0
2015-09-04 15:30:00,18.98,19.04,18.98,18.98,447898.0,5.7794,5.7977,5.7794,5.7794,447898.0
2015-09-08 09:30:00,19.12,19.14,19.01,19.01,487770.0,5.8221,5.8282,5.7886,5.7886,487770.0
2015-09-08 10:00:00,19.01,19.1,18.99,19.1,159023.0,5.7886,5.816,5.7825,5.816,159023.0
2015-09-08 10:30:00,19.09,19.1,19.05,19.08,130944.0,5.8129,5.816,5.8007,5.8099,130944.0
2015-09-08 11:00:00,19.09,19.09,19.04,19.05,133125.0,5.8129,5.8129,5.7977,5.8007,133125.0
2015-09-08 11:30:00,19.05,19.07,19.03,19.05,78445.0,5.8007,5.8068,5.7947,5.8007,78445.0
2015-09-08 12:00:00,19.05,19.07,19.03,19.04,152031.0,5.8007,5.8068,5.7947,5.7977,152031.0
2015-09-08 12:30:00,19.04,19.06,19.03,19.05,101730.0,5.7977,5.8038,5.7947,5.8007,101730.0
2015-09-08 13:00:00,19.05,19.06,19.03,19.04,102491.0,5.8007,5.8038,5.7947,5.7977,102491.0
2015-09-08 13:30:00,19.04,19.06,19.02,19.05,83962.0,5.7977,5.8038,5.7916,5.8007,83962.0
2015-09-08 14:00:00,19.05,19.06,19.03,19.05,131126.0,5.8007,5.8038,5.7947,5.8007,131126.0
2015-09-08 14:30:00,19.05,19.11,19.04,19.07,215091.0,5.8007,5.819,5.7977,5.8068,215091.0
2015-09-08 15:00:00,19.07,19.11,19.04,19.11,181231.0,5.8068,5.819,5.7977,5.819,181231.0
2015-09-08 15:30:00,19.11,19.15,19.07,19.09,791360.0,5.819,5.8312,5.8068,5.8129,791360.0
2015-09-09 09:30:00,19.16,19.24,19.12,19.2,274460.0,5.8342,5.8586,5.8221,5.8464,274460.0
2015-09-09 10:00:00,19.21,19.23,19.09,19.1,249230.0,5.8495,5.8556,5.8129,5.816,249230.0
2015-09-09 10:30:00,19.1,19.1,18.96,18.99,542855.0,5.816,5.816,5.7733,5.7825,542855.0
2015-09-09 11:00:00,18.99,19.02,18.98,19.02,296165.0,5.7825,5.7916,5.7794,5.7916,296165.0
2015-09-09 11:30:00,19.03,19.06,19.0,19.0,132697.0,5.7947,5.8038,5.7855,5.7855,132697.0
2015-09-09 12:00:00,19.01,19.01,18.98,18.99,109090.0,5.7886,5.7886,5.7794,5.7825,109090.0
2015-09-09 12:30:00,18.99,19.0,18.95,18.95,124079.0,5.7825,5.7855,5.7703,5.7703,124079.0
2015-09-09 13:00:00,18.96,18.98,18.93,18.94,354838.0,5.7733,5.7794,5.7642,5.7673,354838.0
2015-09-09 13:30:00,18.94,18.95,18.9,18.9,136608.0,5.7673,5.7703,5.7551,5.7551,136608.0
2015-09-09 14:00:00,18.9,18.91,18.87,18.87,257669.0,5.7551,5.7581,5.7459,5.7459,257669.0
2015-09-09 14:30:00,18.88,18.92,18.84,18.92,260832.0,5.749,5.7612,5.7368,5.7612,260832.0
2015-09-09 15:00:00,18.91,18.94,18.89,18.9,268529.0,5.7581,5.7673,5.752,5.7551,268529.0
2015-09-09 15:30:00,18.89,18.9,18.82,18.85,721000.0,5.752,5.7551,5.7307,5.7398,721000.0
2015-09-10 09:30:00,18.96,18.98,18.76,18.83,307588.0,5.7733,5.7794,5.7124,5.7338,307588.0
2015-09-10 10:00:00,18.83,18.86,18.79,18.85,207605.0,5.7338,5.7429,5.7216,5.7398,207605.0
2015-09-10 10:30:00,18.85,18.88,18.82,18.86,192937.0,5.7398,5.749,5.7307,5.7429,192937.0
2015-09-10 11:00:00,18.85,18.86,18.82,18.84,214349.0,5.7398,5.7429,5.7307,5.7368,214349.0
2015-09-10 11:30:00,18.84,18.86,18.82,18.85,156600.0,5.7368,5.7429,5.7307,5.7398,156600.0
2015-09-10 12:00:00,18.85,18.86,18.82,18.84,148271.0,5.7398,5.7429,5.7307,5.7368,148271.0
2015-09-10 12:30:00,18.85,18.86,18.82,18.82,98281.0,5.7398,5.7429,5.7307,5.7307,98281.0
2015-09-10 13:00:00,18.84,18.87,18.82,18.87,100398.0,5.7368,5.7459,5.7307,5.7459,100398.0
2015-09-10 13:30:00,18.87,18.9,18.84,18.84,118842.0,5.7459,5.7551,5.7368,5.7368,118842.0
2015-09-10 14:00:00,18.85,18.85,18.82,18.83,132736.0,5.7398,5.7398,5.7307,5.7338,132736.0
2015-09-10 14:30:00,18.84,18.85,18.8,18.82,146425.0,5.7368,5.7398,5.7246,5.7307,146425.0
2015-09-10 15:00:00,18.83,18.87,18.82,18.82,268784.0,5.7338,5.7459,5.7307,5.7307,268784.0
2015-09-10 15:30:00,18.83,18.83,18.79,18.8,609420.0,5.7338,5.7338,5.7216,5.7246,609420.0
2015-09-11 09:30:00,18.75,18.87,18.72,18.86,284296.0,5.7094,5.7459,5.7003,5.7429,284296.0
2015-09-11 10:00:00,18.85,18.95,18.83,18.87,283933.0,5.7398,5.7703,5.7338,5.7459,283933.0
2015-09-11 10:30:00,18.87,18.93,18.86,18.91,182919.0,5.7459,5.7642,5.7429,5.7581,182919.0
2015-09-11 11:00:00,18.91,18.98,18.9,18.96,235930.0,5.7581,5.7794,5.7551,5.7733,235930.0
2015-09-11 11:30:00,18.97,19.0,18.95,18.98,200399.0,5.7764,5.7855,5.7703,5.7794,200399.0
2015-09-11 12:00:00,18.98,19.06,18.98,19.05,133942.0,5.7794,5.8038,5.7794,5.8007,133942.0
2015-09-11 12:30:00,19.05,19.08,19.03,19.05,100020.0,5.8007,5.8099,5.7947,5.8007,100020.0
2015-09-11 13:00:00,19.05,19.07,19.03,19.04,147383.0,5.8007,5.8068,5.7947,5.7977,147383.0
2015-09-11 13:30:00,19.03,19.04,18.98,19.01,110202.0,5.7947,5.7977,5.7794,5.7886,110202.0
2015-09-11 14:00:00,19.01,19.03,18.99,18.99,51736.0,5.7886,5.7947,5.7825,5.7825,51736.0
2015-09-11 14:30:00,19.0,19.03,18.98,18.99,73832.0,5.7855,5.7947,5.7794,5.7825,73832.0
2015-09-11 15:00:00,18.98,19.04,18.98,19.04,93641.0,5.7794,5.7977,5.7794,5.7977,93641.0
2015-09-11 15:30:00,19.04,19.09,19.02,19.08,448809.0,5.7977,5.8129,5.7916,5.8099,448809.0
2015-09-14 09:30:00,19.16,19.16,19.03,19.04,124602.0,5.8342,5.8342,5.7947,5.7977,124602.0
2015-09-14 10:00:00,19.03,19.11,19.03,19.08,111699.0,5.7947,5.819,5.7947,5.8099,111699.0
2015-09-14 10:30:00,19.07,19.09,19.0,19.01,210681.0,5.8068,5.8129,5.7855,5.7886,210681.0
2015-09-14 11:00:00,19.01,19.02,18.97,19.02,157717.0,5.7886,5.7916,5.7764,5.7916,157717.0
2015-09-14 11:30:00,19.02,19.04,19.0,19.02,92473.0,5.7916,5.7977,5.7855,5.7916,92473.0
2015-09-14 12:00:00,19.03,19.07,18.99,19.06,109024.0,5.7947,5.8068,5.7825,5.8038,109024.0
2015-09-14 12:30:00,19.05,19.08,19.03,19.05,83845.0,5.8007,5.8099,5.7947,5.8007,83845.0
2015-09-14 13:00:00,19.05,19.05,19.01,19.04,69951.0,5.8007,5.8007,5.7886,5.7977,69951.0
2015-09-14 13:30:00,19.05,19.08,19.04,19.05,61309.0,5.8007,5.8099,5.7977,5.8007,61309.0
2015-09-14 14:00:00,19.05,19.05,18.98,18.98,71650.0,5.8007,5.8007,5.7794,5.7794,71650.0
2015-09-14 14:30:00,18.98,19.0,18.96,18.98,147766.0,5.7794,5.7855,5.7733,5.7794,147766.0
2015-09-14 15:00:00,18.98,19.0,18.95,18.98,137755.0,5.7794,5.7855,5.7703,5.7794,137755.0
2015-09-14 15:30:00,18.98,19.0,18.96,18.99,553287.0,5.7794,5.7855,5.7733,5.7825,553287.0
2015-09-15 09:30:00,19.0,19.06,18.93,18.95,344428.0,5.7855,5.8038,5.7642,5.7703,344428.0
2015-09-15 10:00:00,18.96,19.05,18.93,19.04,437055.0,5.7733,5.8007,5.7642,5.7977,437055.0
2015-09-15 10:30:00,19.04,19.06,19.02,19.04,168964.0,5.7977,5.8038,5.7916,5.7977,168964.0
2015-09-15 11:00:00,19.04,19.05,19.02,19.04,76129.0,5.7977,5.8007,5.7916,5.7977,76129.0
2015-09-15 11:30:00,19.03,19.04,18.95,18.96,93148.0,5.7947,5.7977,5.7703,5.7733,93148.0
2015-09-15 12:00:00,18.97,18.99,18.95,18.97,91365.0,5.7764,5.7825,5.7703,5.7764,91365.0
2015-09-15 12:30:00,18.96,19.02,18.95,19.01,143121.0,5.7733,5.7916,5.7703,5.7886,143121.0
2015-09-15 13:00:00,19.0,19.05,19.0,19.03,47524.0,5.7855,5.8007,5.7855,5.7947,47524.0
2015-09-15 13:30:00,19.04,19.04,19.01,19.03,75669.0,5.7977,5.7977,5.7886,5.7947,75669.0
2015-09-15 14:00:00,19.03,19.09,19.02,19.08,174025.0,5.7947,5.8129,5.7916,5.8099,174025.0
2015-09-15 14:30:00,19.08,19.1,19.05,19.07,118479.0,5.8099,5.816,5.8007,5.8068,118479.0
2015-09-15 15:00:00,19.07,19.07,19.0,19.03,138522.0,5.8068,5.8068,5.7855,5.7947,138522.0
2015-09-15 15:30:00,19.03,19.03,19.0,19.03,336759.0,5.7947,5.7947,5.7855,5.7947,336759.0
2015-09-16 09:30:00,19.01,19.07,18.96,18.99,181169.0,5.7886,5.8068,5.7733,5.7825,181169.0
2015-09-16 10:00:00,18.98,19.03,18.98,19.0,132384.0,5.7794,5.7947,5.7794,5.7855,132384.0
2015-09-16 10:30:00,19.01,19.02,18.99,19.0,57921.0,5.7886,5.7916,5.7825,5.7855,57921.0
2015-09-16 11:00:00,19.0,19.08,18.99,19.07,133663.0,5.7855,5.8099,5.7825,5.8068,133663.0
2015-09-16 11:30:00,19.07,19.1,19.05,19.07,72962.0,5.8068,5.816,5.8007,5.8068,72962.0
2015-09-16 12:00:00,19.07,19.12,19.06,19.07,135709.0,5.8068,5.8221,5.8038,5.8068,135709.0
2015-09-16 12:30:00,19.08,19.13,19.07,19.12,116139.0,5.8099,5.8251,5.8068,5.8221,116139.0
2015-09-16 13:00:00,19.13,19.13,19.06,19.07,259430.0,5.8251,5.8251,5.8038,5.8068,259430.0
2015-09-16 13:30:00,19.07,19.08,19.05,19.06,78649.0,5.8068,5.8099,5.8007,5.8038,78649.0
2015-09-16 14:00:00,19.06,19.07,19.04,19.06,90731.0,5.8038,5.8068,5.7977,5.8038,90731.0
2015-09-16 14:30:00,19.05,19.06,19.02,19.05,187685.0,5.8007,5.8038,5.7916,5.8007,187685.0
2015-09-16 15:00:00,19.05,19.07,19.03,19.07,159701.0,5.8007,5.8068,5.7947,5.8068,159701.0
2015-09-16 15:30:00,19.07,19.08,19.03,19.04,448041.0,5.8068,5.8099,5.7947,5.7977,448041.0
2015-09-17 09:30:00,19.07,19.1,19.01,19.06,167758.0,5.8068,5.816,5.7886,5.8038,167758.0
2015-09-17 10:00:00,19.06,19.07,19.03,19.04,145987.0,5.8038,5.8068,5.7947,5.7977,145987.0
2015-09-17 10:30:00,19.04,19.07,19.02,19.03,96946.0,5.7977,5.8068,5.7916,5.7947,96946.0
2015-09-17 11:00:00,19.04,19.07,19.01,19.04,108558.0,5.7977,5.8068,5.7886,5.7977,108558.0
2015-09-17 11:30:00,19.04,19.07,19.04,19.05,73539.0,5.7977,5.8068,5.7977,5.8007,73539.0
2015-09-17 12:00:00,19.04,19.08,19.02,19.04,91954.0,5.7977,5.8099,5.7916,5.7977,91954.0
2015-09-17 12:30:00,19.04,19.06,18.99,19.06,129661.0,5.7977,5.8038,5.7825,5.8038,129661.0
2015-09-17 13:00:00,19.06,19.12,19.03,19.09,158290.0,5.8038,5.8221,5.7947,5.8129,158290.0
2015-09-17 13:30:00,19.09,19.16,19.08,19.11,139392.0,5.8129,5.8342,5.8099,5.819,139392.0
2015-09-17 14:00:00,19.12,19.5,19.1,19.39,587966.0,5.8221,5.9378,5.816,5.9043,587966.0
2015-09-17 14:30:00,19.38,19.59,19.36,19.54,818600.0,5.9012,5.9652,5.8951,5.95,818600.0
2015-09-17 15:00:00,19.54,19.57,19.34,19.43,447350.0,5.95,5.9591,5.8891,5.9165,447350.0
2015-09-17 15:30:00,19.43,19.49,19.39,19.45,656063.0,5.9165,5.9347,5.9043,5.9225,656063.0
2015-09-18 09:30:00,19.45,19.59,19.41,19.55,593748.0,5.9225,5.9652,5.9104,5.953,593748.0
2015-09-18 10:00:00,19.55,19.58,19.53,19.56,197524.0,5.953,5.9621,5.9469,5.956,197524.0
2015-09-18 10:30:00,19.57,19.6,19.52,19.57,238027.0,5.9591,5.9682,5.9439,5.9591,238027.0
2015-09-18 11:00:00,19.57,19.6,19.52,19.55,200003.0,5.9591,5.9682,5.9439,5.953,200003.0
2015-09-18 11:30:00,19.55,19.57,19.48,19.53,196254.0,5.953,5.9591,5.9317,5.9469,196254.0
2015-09-18 12:00:00,19.53,19.55,19.49,19.52,108586.0,5.9469,5.953,5.9347,5.9439,108586.0
2015-09-18 12:30:00,19.52,19.55,19.49,19.53,99871.0,5.9439,5.953,5.9347,5.9469,99871.0
2015-09-18 13:00:00,19.53,19.55,19.5,19.54,120508.0,5.9469,5.953,5.9378,5.95,120508.0
2015-09-18 13:30:00,19.54,19.55,19.46,19.46,126376.0,5.95,5.953,5.9256,5.9256,126376.0
2015-09-18 14:00:00,19.46,19.51,19.45,19.46,78426.0,5.9256,5.9408,5.9225,5.9256,78426.0
2015-09-18 14:30:00,19.46,19.47,19.42,19.46,201175.0,5.9256,5.9286,5.9134,5.9256,201175.0
2015-09-18 15:00:00,19.45,19.47,19.42,19.44,269768.0,5.9225,5.9286,5.9134,5.9195,269768.0
2015-09-18 15:30:00,19.44,19.44,19.39,19.43,1154509.0,5.9195,5.9195,5.9043,5.9165,1154509.0
2015-09-21 09:30:00,19.47,19.62,19.4,19.62,381518.0,5.9286,5.9743,5.9073,5.9743,381518.0
2015-09-21 10:00:00,19.62,19.64,19.49,19.53,185026.0,5.9743,5.9804,5.9347,5.9469,185026.0
2015-09-21 10:30:00,19.51,19.59,19.51,19.56,186917.0,5.9408,5.9652,5.9408,5.956,186917.0
2015-09-21 11:00:00,19.57,19.59,19.54,19.57,195490.0,5.9591,5.9652,5.95,5.9591,195490.0
2015-09-21 11:30:00,19.58,19.64,19.57,19.64,214895.0,5.9621,5.9804,5.9591,5.9804,214895.0
2015-09-21 12:00:00,19.64,19.66,19.6,19.64,173381.0,5.9804,5.9865,5.9682,5.9804,173381.0
2015-09-21 12:30:00,19.65,19.7,19.62,19.68,230158.0,5.9834,5.9987,5.9743,5.9926,230158.0
2015-09-21 13:00:00,19.67,19.73,19.66,19.69,269204.0,5.9895,6.0078,5.9865,5.9956,269204.0
2015-09-21 13:30:00,19.69,19.7,19.65,19.66,164437.0,5.9956,5.9987,5.9834,5.9865,164437.0
2015-09-21 14:00:00,19.66,19.67,19.62,19.62,198648.0,5.9865,5.9895,5.9743,5.9743,198648.0
2015-09-21 14:30:00,19.63,19.64,19.6,19.63,214025.0,5.9774,5.9804,5.9682,5.9774,214025.0
2015-09-21 15:00:00,19.63,19.68,19.61,19.68,239264.0,5.9774,5.9926,5.9713,5.9926,239264.0
2015-09-21 15:30:00,19.68,19.73,19.64,19.72,627261.0,5.9926,6.0078,5.9804,6.0048,627261.0
2015-09-22 09:30:00,19.66,19.67,19.55,19.58,252539.0,5.9865,5.9895,5.953,5.9621,252539.0
2015-09-22 10:00:00,19.58,19.65,19.57,19.65,148097.0,5.9621,5.9834,5.9591,5.9834,148097.0
2015-09-22 10:30:00,19.64,19.65,19.57,19.58,70847.0,5.9804,5.9834,5.9591,5.9621,70847.0
2015-09-22 11:00:00,19.57,19.6,19.55,19.56,109041.0,5.9591,5.9682,5.953,5.956,109041.0
2015-09-22 11:30:00,19.57,19.58,19.54,19.55,152118.0,5.9591,5.9621,5.95,5.953,152118.0
2015-09-22 12:00:00,19.56,19.59,19.52,19.53,150774.0,5.956,5.9652,5.9439,5.9469,150774.0
2015-09-22 12:30:00,19.53,19.54,19.51,19.52,135566.0,5.9469,5.95,5.9408,5.9439,135566.0
2015-09-22 13:00:00,19.52,19.54,19.46,19.47,189106.0,5.9439,5.95,5.9256,5.9286,189106.0
2015-09-22 13:30:00,19.48,19.51,19.47,19.48,109688.0,5.9317,5.9408,5.9286,5.9317,109688.0
2015-09-22 14:00:00,19.48,19.5,19.45,19.48,133985.0,5.9317,5.9378,5.9225,5.9317,133985.0
2015-09-22 14:30:00,19.49,19.52,19.48,19.51,98486.0,5.9347,5.9439,5.9317,5.9408,98486.0
2015-09-22 15:00:00,19.51,19.52,19.47,19.5,136869.0,5.9408,5.9439,5.9286,5.9378,136869.0
2015-09-22 15:30:00,19.5,19.54,19.45,19.46,463425.0,5.9378,5.95,5.9225,5.9256,463425.0
2015-09-23 09:30:00,19.48,19.66,19.48,19.61,285924.0,5.9317,5.9865,5.9317,5.9713,285924.0
2015-09-23 10:00:00,19.61,19.62,19.57,19.62,128869.0,5.9713,5.9743,5.9591,5.9743,128869.0
2015-09-23 10:30:00,19.61,19.66,19.6,19.65,214086.0,5.9713,5.9865,5.9682,5.9834,214086.0
2015-09-23 11:00:00,19.64,19.66,19.6,19.63,110507.0,5.9804,5.9865,5.9682,5.9774,110507.0
2015-09-23 11:30:00,19.63,19.65,19.61,19.64,143814.0,5.9774,5.9834,5.9713,5.9804,143814.0
2015-09-23 12:00:00,19.64,19.66,19.61,19.63,88731.0,5.9804,5.9865,5.9713,5.9774,88731.0
2015-09-23 12:30:00,19.63,19.64,19.61,19.64,68247.0,5.9774,5.9804,5.9713,5.9804,68247.0
2015-09-23 13:00:00,19.64,19.67,19.63,19.66,71330.0,5.9804,5.9895,5.9774,5.9865,71330.0
2015-09-23 13:30:00,19.65,19.68,19.64,19.65,108057.0,5.9834,5.9926,5.9804,5.9834,108057.0
2015-09-23 14:00:00,19.65,19.69,19.62,19.64,111436.0,5.9834,5.9956,5.9743,5.9804,111436.0
2015-09-23 14:30:00,19.63,19.65,19.59,19.61,94765.0,5.9774,5.9834,5.9652,5.9713,94765.0
2015-09-23 15:00:00,19.61,19.63,19.58,19.62,114930.0,5.9713,5.9774,5.9621,5.9743,114930.0
2015-09-23 15:30:00,19.63,19.67,19.6,19.64,281632.0,5.9774,5.9895,5.9682,5.9804,281632.0
2015-09-24 09:30:00,19.57,19.66,19.53,19.59,186946.0,5.9591,5.9865,5.9469,5.9652,186946.0
2015-09-24 10:00:00,19.59,19.61,19.51,19.52,146758.0,5.9652,5.9713,5.9408,5.9439,146758.0
2015-09-24 10:30:00,19.52,19.53,19.43,19.45,170668.0,5.9439,5.9469,5.9165,5.9225,170668.0
2015-09-24 11:00:00,19.44,19.51,19.43,19.49,196434.0,5.9195,5.9408,5.9165,5.9347,196434.0
2015-09-24 11:30:00,19.5,19.52,19.48,19.52,105376.0,5.9378,5.9439,5.9317,5.9439,105376.0
2015-09-24 12:00:00,19.52,19.54,19.5,19.54,94748.0,5.9439,5.95,5.9378,5.95,94748.0
2015-09-24 12:30:00,19.54,19.55,19.51,19.54,106050.0,5.95,5.953,5.9408,5.95,106050.0
2015-09-24 13:00:00,19.54,19.58,19.54,19.58,148814.0,5.95,5.9621,5.95,5.9621,148814.0
2015-09-24 13:30:00,19.57,19.61,19.56,19.59,88085.0,5.9591,5.9713,5.956,5.9652,88085.0
2015-09-24 14:00:00,19.59,19.62,19.56,19.61,145534.0,5.9652,5.9743,5.956,5.9713,145534.0
2015-09-24 14:30:00,19.61,19.7,19.6,19.7,223436.0,5.9713,5.9987,5.9682,5.9987,223436.0
2015-09-24 15:00:00,19.7,19.7,19.62,19.69,224548.0,5.9987,5.9987,5.9743,5.9956,224548.0
2015-09-24 15:30:00,19.69,19.7,19.66,19.68,405984.0,5.9956,5.9987,5.9865,5.9926,405984.0
2015-09-25 09:30:00,19.71,19.75,19.5,19.6,323158.0,6.0017,6.0139,5.9378,5.9682,323158.0
2015-09-25 10:00:00,19.61,19.63,19.58,19.62,139899.0,5.9713,5.9774,5.9621,5.9743,139899.0
2015-09-25 10:30:00,19.63,19.64,19.6,19.64,110767.0,5.9774,5.9804,5.9682,5.9804,110767.0
2015-09-25 11:00:00,19.63,19.68,19.62,19.66,168496.0,5.9774,5.9926,5.9743,5.9865,168496.0
2015-09-25 11:30:00,19.66,19.72,19.65,19.71,214895.0,5.9865,6.0048,5.9834,6.0017,214895.0
2015-09-25 12:00:00,19.71,19.73,19.66,19.68,146835.0,6.0017,6.0078,5.9865,5.9926,146835.0
2015-09-25 12:30:00,19.68,19.69,19.64,19.65,215291.0,5.9926,5.9956,5.9804,5.9834,215291.0
2015-09-25 13:00:00,19.66,19.68,19.63,19.63,138032.0,5.9865,5.9926,5.9774,5.9774,138032.0
2015-09-25 13:30:00,19.64,19.64,19.6,19.61,108950.0,5.9804,5.9804,5.9682,5.9713,108950.0
2015-09-25 14:00:00,19.61,19.63,19.54,19.54,130212.0,5.9713,5.9774,5.95,5.95,130212.0
2015-09-25 14:30:00,19.55,19.56,19.52,19.53,167059.0,5.953,5.956,5.9439,5.9469,167059.0
2015-09-25 15:00:00,19.54,19.54,19.45,19.47,190181.0,5.95,5.95,5.9225,5.9286,190181.0
2015-09-25 15:30:00,19.47,19.47,19.37,19.4,694110.0,5.9286,5.9286,5.8982,5.9073,694110.0
2015-09-28 09:30:00,19.15,19.28,19.05,19.05,558099.0,5.8927,5.9327,5.8619,5.8619,558099.0
2015-09-28 10:00:00,19.05,19.06,18.88,18.91,386842.0,5.8619,5.865,5.8096,5.8188,386842.0
2015-09-28 10:30:00,18.91,18.91,18.82,18.87,299186.0,5.8188,5.8188,5.7911,5.8065,299186.0
2015-09-28 11:00:00,18.87,18.91,18.84,18.85,286486.0,5.8065,5.8188,5.7973,5.8004,286486.0
2015-09-28 11:30:00,18.85,18.85,18.75,18.8,301134.0,5.8004,5.8004,5.7696,5.785,301134.0
2015-09-28 12:00:00,18.8,18.82,18.75,18.81,319669.0,5.785,5.7911,5.7696,5.7881,319669.0
2015-09-28 12:30:00,18.8,18.85,18.79,18.82,199437.0,5.785,5.8004,5.7819,5.7911,199437.0
2015-09-28 13:00:00,18.82,18.88,18.82,18.86,133610.0,5.7911,5.8096,5.7911,5.8034,133610.0
2015-09-28 13:30:00,18.87,18.93,18.86,18.89,188743.0,5.8065,5.825,5.8034,5.8127,188743.0
2015-09-28 14:00:00,18.9,18.92,18.88,18.9,167206.0,5.8157,5.8219,5.8096,5.8157,167206.0
2015-09-28 14:30:00,18.89,18.91,18.87,18.89,318530.0,5.8127,5.8188,5.8065,5.8127,318530.0
2015-09-28 15:00:00,18.89,18.94,18.85,18.94,292986.0,5.8127,5.8281,5.8004,5.8281,292986.0
2015-09-28 15:30:00,18.94,19.03,18.93,18.96,856447.0,5.8281,5.8557,5.825,5.8342,856447.0
2015-09-29 09:30:00,18.96,19.01,18.91,19.0,302321.0,5.8342,5.8496,5.8188,5.8465,302321.0
2015-09-29 10:00:00,19.0,19.01,18.93,19.01,186678.0,5.8465,5.8496,5.825,5.8496,186678.0
2015-09-29 10:30:00,19.01,19.01,18.86,18.89,154685.0,5.8496,5.8496,5.8034,5.8127,154685.0
2015-09-29 11:00:00,18.88,18.91,18.84,18.84,123608.0,5.8096,5.8188,5.7973,5.7973,123608.0
2015-09-29 11:30:00,18.84,18.91,18.82,18.89,216023.0,5.7973,5.8188,5.7911,5.8127,216023.0
2015-09-29 12:00:00,18.88,18.89,18.85,18.86,137181.0,5.8096,5.8127,5.8004,5.8034,137181.0
2015-09-29 12:30:00,18.86,18.86,18.8,18.8,128427.0,5.8034,5.8034,5.785,5.785,128427.0
2015-09-29 13:00:00,18.8,18.84,18.78,18.8,175794.0,5.785,5.7973,5.7788,5.785,175794.0
2015-09-29 13:30:00,18.8,18.8,18.69,18.71,243458.0,5.785,5.785,5.7511,5.7573,243458.0
2015-09-29 14:00:00,18.71,18.74,18.68,18.73,305887.0,5.7573,5.7665,5.7481,5.7634,305887.0
2015-09-29 14:30:00,18.73,18.76,18.7,18.71,163769.0,5.7634,5.7727,5.7542,5.7573,163769.0
2015-09-29 15:00:00,18.71,18.71,18.6,18.64,349710.0,5.7573,5.7573,5.7234,5.7357,349710.0
2015-09-29 15:30:00,18.63,18.66,18.59,18.64,545322.0,5.7327,5.7419,5.7204,5.7357,545322.0
2015-09-30 09:30:00,18.65,18.71,18.47,18.49,260335.0,5.7388,5.7573,5.6834,5.6896,260335.0
2015-09-30 10:00:00,18.49,18.62,18.49,18.59,132558.0,5.6896,5.7296,5.6896,5.7204,132558.0
2015-09-30 10:30:00,18.58,18.6,18.5,18.54,167442.0,5.7173,5.7234,5.6927,5.705,167442.0
2015-09-30 11:00:00,18.54,18.55,18.5,18.52,184474.0,5.705,5.708,5.6927,5.6988,184474.0
2015-09-30 11:30:00,18.51,18.53,18.47,18.49,135148.0,5.6957,5.7019,5.6834,5.6896,135148.0
2015-09-30 12:00:00,18.48,18.51,18.48,18.48,147774.0,5.6865,5.6957,5.6865,5.6865,147774.0
2015-09-30 12:30:00,18.48,18.51,18.47,18.5,98967.0,5.6865,5.6957,5.6834,5.6927,98967.0
2015-09-30 13:00:00,18.5,18.52,18.49,18.51,129050.0,5.6927,5.6988,5.6896,5.6957,129050.0
2015-09-30 13:30:00,18.51,18.55,18.49,18.5,176492.0,5.6957,5.708,5.6896,5.6927,176492.0
2015-09-30 14:00:00,18.5,18.53,18.48,18.5,286005.0,5.6927,5.7019,5.6865,5.6927,286005.0
2015-09-30 14:30:00,18.5,18.69,18.49,18.68,406820.0,5.6927,5.7511,5.6896,5.7481,406820.0
2015-09-30 15:00:00,18.68,18.75,18.68,18.75,530371.0,5.7481,5.7696,5.7481,5.7696,530371.0
2015-09-30 15:30:00,18.75,18.8,18.68,18.69,1257227.0,5.7696,5.785,5.7481,5.7511,1257227.0
2015-10-01 09:30:00,18.75,18.85,18.71,18.73,304043.0,5.7696,5.8004,5.7573,5.7634,304043.0
2015-10-01 10:00:00,18.73,18.95,18.68,18.95,348250.0,5.7634,5.8311,5.7481,5.8311,348250.0
2015-10-01 10:30:00,18.95,18.97,18.85,18.87,167717.0,5.8311,5.8373,5.8004,5.8065,167717.0
2015-10-01 11:00:00,18.87,18.89,18.78,18.78,127068.0,5.8065,5.8127,5.7788,5.7788,127068.0
2015-10-01 11:30:00,18.78,18.84,18.77,18.81,122101.0,5.7788,5.7973,5.7757,5.7881,122101.0
2015-10-01 12:00:00,18.81,18.82,18.77,18.81,66667.0,5.7881,5.7911,5.7757,5.7881,66667.0
2015-10-01 12:30:00,18.81,18.81,18.76,18.78,60430.0,5.7881,5.7881,5.7727,5.7788,60430.0
2015-10-01 13:00:00,18.77,18.8,18.75,18.76,71060.0,5.7757,5.785,5.7696,5.7727,71060.0
2015-10-01 13:30:00,18.76,18.8,18.76,18.78,70429.0,5.7727,5.785,5.7727,5.7788,70429.0
2015-10-01 14:00:00,18.79,18.83,18.78,18.81,90918.0,5.7819,5.7942,5.7788,5.7881,90918.0
2015-10-01 14:30:00,18.82,18.83,18.78,18.78,91129.0,5.7911,5.7942,5.7788,5.7788,91129.0
2015-10-01 15:00:00,18.79,18.84,18.78,18.82,165789.0,5.7819,5.7973,5.7788,5.7911,165789.0
2015-10-01 15:30:00,18.82,18.86,18.78,18.86,633096.0,5.7911,5.8034,5.7788,5.8034,633096.0
2015-10-02 09:30:00,18.8,19.01,18.78,19.01,500320.0,5.785,5.8496,5.7788,5.8496,500320.0
2015-10-02 10:00:00,19.0,19.08,18.99,19.04,423309.0,5.8465,5.8711,5.8434,5.8588,423309.0
2015-10-02 10:30:00,19.04,19.09,18.97,19.0,218322.0,5.8588,5.8742,5.8373,5.8465,218322.0
2015-10-02 11:00:00,19.0,19.01,18.87,18.94,147070.0,5.8465,5.8496,5.8065,5.8281,147070.0
2015-10-02 11:30:00,18.94,18.95,18.87,18.88,130405.0,5.8281,5.8311,5.8065,5.8096,130405.0
2015-10-02 12:00:00,18.88,18.95,18.86,18.91,172315.0,5.8096,5.8311,5.8034,5.8188,172315.0
2015-10-02 12:30:00,18.92,19.0,18.92,19.0,113347.0,5.8219,5.8465,5.8219,5.8465,113347.0
2015-10-02 13:00:00,19.0,19.04,18.97,19.03,125308.0,5.8465,5.8588,5.8373,5.8557,125308.0
2015-10-02 13:30:00,19.03,19.04,18.99,19.03,120682.0,5.8557,5.8588,5.8434,5.8557,120682.0
2015-10-02 14:00:00,19.03,19.03,18.97,19.02,185744.0,5.8557,5.8557,5.8373,5.8527,185744.0
2015-10-02 14:30:00,19.02,19.03,19.0,19.01,86285.0,5.8527,5.8557,5.8465,5.8496,86285.0
2015-10-02 15:00:00,19.0,19.09,19.0,19.08,287660.0,5.8465,5.8742,5.8465,5.8711,287660.0
2015-10-02 15:30:00,19.09,19.13,19.06,19.12,657915.0,5.8742,5.8865,5.865,5.8834,657915.0
2015-10-05 09:30:00,19.07,19.26,19.06,19.21,245521.0,5.8681,5.9265,5.865,5.9111,245521.0
2015-10-05 10:00:00,19.22,19.24,19.19,19.24,205771.0,5.9142,5.9204,5.905,5.9204,205771.0
2015-10-05 10:30:00,19.23,19.33,19.23,19.33,203371.0,5.9173,5.9481,5.9173,5.9481,203371.0
2015-10-05 11:00:00,19.33,19.39,19.31,19.33,196863.0,5.9481,5.9665,5.9419,5.9481,196863.0
2015-10-05 11:30:00,19.33,19.39,19.32,19.36,167091.0,5.9481,5.9665,5.945,5.9573,167091.0
2015-10-05 12:00:00,19.36,19.37,19.31,19.31,109541.0,5.9573,5.9604,5.9419,5.9419,109541.0
2015-10-05 12:30:00,19.31,19.36,19.31,19.33,86116.0,5.9419,5.9573,5.9419,5.9481,86116.0
2015-10-05 13:00:00,19.34,19.37,19.33,19.35,99107.0,5.9511,5.9604,5.9481,5.9542,99107.0
2015-10-05 13:30:00,19.34,19.35,19.3,19.33,75328.0,5.9511,5.9542,5.9388,5.9481,75328.0
2015-10-05 14:00:00,19.34,19.38,19.33,19.37,90957.0,5.9511,5.9634,5.9481,5.9604,90957.0
2015-10-05 14:30:00,19.36,19.4,19.35,19.37,233598.0,5.9573,5.9696,5.9542,5.9604,233598.0
2015-10-05 15:00:00,19.37,19.38,19.31,19.35,167307.0,5.9604,5.9634,5.9419,5.9542,167307.0
2015-10-05 15:30:00,19.35,19.42,19.34,19.41,529526.0,5.9542,5.9758,5.9511,5.9727,529526.0
2015-10-06 09:30:00,19.43,19.46,19.38,19.45,247580.0,5.9788,5.9881,5.9634,5.985,247580.0
2015-10-06 10:00:00,19.45,19.5,19.42,19.43,194447.0,5.985,6.0004,5.9758,5.9788,194447.0
2015-10-06 10:30:00,19.44,19.47,19.43,19.47,136685.0,5.9819,5.9911,5.9788,5.9911,136685.0
2015-10-06 11:00:00,19.47,19.54,19.46,19.49,165955.0,5.9911,6.0127,5.9881,5.9973,165955.0
2015-10-06 11:30:00,19.5,19.52,19.47,19.51,95529.0,6.0004,6.0065,5.9911,6.0035,95529.0
2015-10-06 12:00:00,19.51,19.53,19.5,19.52,70419.0,6.0035,6.0096,6.0004,6.0065,70419.0
2015-10-06 12:30:00,19.52,19.52,19.45,19.46,101141.0,6.0065,6.0065,5.985,5.9881,101141.0
2015-10-06 13:00:00,19.47,19.47,19.44,19.45,124237.0,5.9911,5.9911,5.9819,5.985,124237.0
2015-10-06 13:30:00,19.45,19.46,19.4,19.44,157347.0,5.985,5.9881,5.9696,5.9819,157347.0
2015-10-06 14:00:00,19.43,19.46,19.38,19.45,89801.0,5.9788,5.9881,5.9634,5.985,89801.0
2015-10-06 14:30:00,19.45,19.46,19.4,19.43,79805.0,5.985,5.9881,5.9696,5.9788,79805.0
2015-10-06 15:00:00,19.43,19.45,19.41,19.43,84974.0,5.9788,5.985,5.9727,5.9788,84974.0
2015-10-06 15:30:00,19.43,19.46,19.41,19.46,315180.0,5.9788,5.9881,5.9727,5.9881,315180.0
2015-10-07 09:30:00,19.42,19.49,19.38,19.41,313484.0,5.9758,5.9973,5.9634,5.9727,313484.0
2015-10-07 10:00:00,19.41,19.51,19.41,19.5,118052.0,5.9727,6.0035,5.9727,6.0004,118052.0
2015-10-07 10:30:00,19.5,19.5,19.41,19.45,210584.0,6.0004,6.0004,5.9727,5.985,210584.0
2015-10-07 11:00:00,19.45,19.46,19.37,19.41,232243.0,5.985,5.9881,5.9604,5.9727,232243.0
2015-10-07 11:30:00,19.41,19.42,19.38,19.41,355188.0,5.9727,5.9758,5.9634,5.9727,355188.0
2015-10-07 12:00:00,19.41,19.48,19.39,19.46,177883.0,5.9727,5.9942,5.9665,5.9881,177883.0
2015-10-07 12:30:00,19.46,19.5,19.45,19.47,249850.0,5.9881,6.0004,5.985,5.9911,249850.0
2015-10-07 13:00:00,19.48,19.49,19.47,19.48,155684.0,5.9942,5.9973,5.9911,5.9942,155684.0
2015-10-07 13:30:00,19.48,19.5,19.46,19.48,190015.0,5.9942,6.0004,5.9881,5.9942,190015.0
2015-10-07 14:00:00,19.49,19.53,19.48,19.52,174996.0,5.9973,6.0096,5.9942,6.0065,174996.0
2015-10-07 14:30:00,19.53,19.53,19.47,19.48,382835.0,6.0096,6.0096,5.9911,5.9942,382835.0
2015-10-07 15:00:00,19.48,19.5,19.47,19.48,351676.0,5.9942,6.0004,5.9911,5.9942,351676.0
2015-10-07 15:30:00,19.48,19.5,19.46,19.48,848854.0,5.9942,6.0004,5.9881,5.9942,848854.0
2015-10-08 09:30:00,19.45,19.51,19.42,19.47,294318.0,5.985,6.0035,5.9758,5.9911,294318.0
2015-10-08 10:00:00,19.47,19.52,19.47,19.51,179882.0,5.9911,6.0065,5.9911,6.0035,179882.0
2015-10-08 10:30:00,19.51,19.51,19.44,19.45,163631.0,6.0035,6.0035,5.9819,5.985,163631.0
2015-10-08 11:00:00,19.45,19.48,19.44,19.45,169787.0,5.985,5.9942,5.9819,5.985,169787.0
2015-10-08 11:30:00,19.45,19.46,19.43,19.44,127404.0,5.985,5.9881,5.9788,5.9819,127404.0
2015-10-08 12:00:00,19.44,19.45,19.4,19.41,81923.0,5.9819,5.985,5.9696,5.9727,81923.0
2015-10-08 12:30:00,19.41,19.42,19.37,19.4,106180.0,5.9727,5.9758,5.9604,5.9696,106180.0
2015-10-08 13:00:00,19.41,19.41,19.37,19.39,47907.0,5.9727,5.9727,5.9604,5.9665,47907.0
2015-10-08 13:30:00,19.38,19.42,19.38,19.39,61524.0,5.9634,5.9758,5.9634,5.9665,61524.0
2015-10-08 14:00:00,19.4,19.49,19.39,19.44,411032.0,5.9696,5.9973,5.9665,5.9819,411032.0
2015-10-08 14:30:00,19.45,19.47,19.43,19.46,203538.0,5.985,5.9911,5.9788,5.9881,203538.0
2015-10-08 15:00:00,19.46,19.47,19.43,19.44,107456.0,5.9881,5.9911,5.9788,5.9819,107456.0
2015-10-08 15:30:00,19.45,19.46,19.42,19.43,609710.0,5.985,5.9881,5.9758,5.9788,609710.0
2015-10-09 09:30:00,19.47,19.49,19.33,19.39,252656.0,5.9911,5.9973,5.9481,5.9665,252656.0
2015-10-09 10:00:00,19.4,19.44,19.38,19.43,154671.0,5.9696,5.9819,5.9634,5.9788,154671.0
2015-10-09 10:30:00,19.42,19.45,19.41,19.43,71923.0,5.9758,5.985,5.9727,5.9788,71923.0
2015-10-09 11:00:00,19.43,19.43,19.39,19.41,87610.0,5.9788,5.9788,5.9665,5.9727,87610.0
2015-10-09 11:30:00,19.41,19.43,19.38,19.43,69470.0,5.9727,5.9788,5.9634,5.9788,69470.0
2015-10-09 12:00:00,19.42,19.46,19.41,19.41,104470.0,5.9758,5.9881,5.9727,5.9727,104470.0
2015-10-09 12:30:00,19.41,19.45,19.39,19.44,147863.0,5.9727,5.985,5.9665,5.9819,147863.0
2015-10-09 13:00:00,19.44,19.46,19.4,19.45,159418.0,5.9819,5.9881,5.9696,5.985,159418.0
2015-10-09 13:30:00,19.44,19.46,19.41,19.41,173013.0,5.9819,5.9881,5.9727,5.9727,173013.0
2015-10-09 14:00:00,19.42,19.42,19.37,19.38,179444.0,5.9758,5.9758,5.9604,5.9634,179444.0
2015-10-09 14:30:00,19.38,19.38,19.33,19.34,104232.0,5.9634,5.9634,5.9481,5.9511,104232.0
2015-10-09 15:00:00,19.35,19.35,19.32,19.32,159799.0,5.9542,5.9542,5.945,5.945,159799.0
2015-10-09 15:30:00,19.32,19.37,19.32,19.36,365254.0,5.945,5.9604,5.945,5.9573,365254.0
2015-10-12 09:30:00,19.38,19.46,19.35,19.45,235321.0,5.9634,5.9881,5.9542,5.985,235321.0
2015-10-12 10:00:00,19.45,19.51,19.44,19.49,229872.0,5.985,6.0035,5.9819,5.9973,229872.0
2015-10-12 10:30:00,19.48,19.52,19.4,19.4,172950.0,5.9942,6.0065,5.9696,5.9696,172950.0
2015-10-12 11:00:00,19.4,19.44,19.4,19.43,112176.0,5.9696,5.9819,5.9696,5.9788,112176.0
2015-10-12 11:30:00,19.42,19.46,19.41,19.43,80103.0,5.9758,5.9881,5.9727,5.9788,80103.0
2015-10-12 12:00:00,19.43,19.46,19.4,19.41,63572.0,5.9788,5.9881,5.9696,5.9727,63572.0
2015-10-12 12:30:00,19.42,19.43,19.4,19.41,41576.0,5.9758,5.9788,5.9696,5.9727,41576.0
2015-10-12 13:00:00,19.41,19.43,19.39,19.41,69738.0,5.9727,5.9788,5.9665,5.9727,69738.0
2015-10-12 13:30:00,19.41,19.42,19.38,19.39,31683.0,5.9727,5.9758,5.9634,5.9665,31683.0
2015-10-12 14:00:00,19.39,19.4,19.37,19.39,47676.0,5.9665,5.9696,5.9604,5.9665,47676.0
2015-10-12 14:30:00,19.39,19.42,19.38,19.39,48338.0,5.9665,5.9758,5.9634,5.9665,48338.0
2015-10-12 15:00:00,19.4,19.43,19.4,19.41,61013.0,5.9696,5.9788,5.9696,5.9727,61013.0
2015-10-12 15:30:00,19.4,19.44,19.38,19.44,268390.0,5.9696,5.9819,5.9634,5.9819,268390.0
2015-10-13 09:30:00,19.37,19.42,19.28,19.29,404252.0,5.9604,5.9758,5.9327,5.9358,404252.0
2015-10-13 10:00:00,19.3,19.39,19.29,19.37,129380.0,5.9388,5.9665,5.9358,5.9604,129380.0
2015-10-13 10:30:00,19.37,19.37,19.33,19.36,108056.0,5.9604,5.9604,5.9481,5.9573,108056.0
2015-10-13 11:00:00,19.35,19.37,19.33,19.37,98849.0,5.9542,5.9604,5.9481,5.9604,98849.0
2015-10-13 11:30:00,19.36,19.38,19.32,19.33,137846.0,5.9573,5.9634,5.945,5.9481,137846.0
2015-10-13 12:00:00,19.33,19.34,19.31,19.32,70874.0,5.9481,5.9511,5.9419,5.945,70874.0
2015-10-13 12:30:00,19.31,19.32,19.23,19.23,129058.0,5.9419,5.945,5.9173,5.9173,129058.0
2015-10-13 13:00:00,19.23,19.26,19.22,19.26,53413.0,5.9173,5.9265,5.9142,5.9265,53413.0
2015-10-13 13:30:00,19.26,19.28,19.24,19.25,57146.0,5.9265,5.9327,5.9204,5.9234,57146.0
2015-10-13 14:00:00,19.24,19.27,19.23,19.27,78387.0,5.9204,5.9296,5.9173,5.9296,78387.0
2015-10-13 14:30:00,19.26,19.3,19.26,19.3,92490.0,5.9265,5.9388,5.9265,5.9388,92490.0
2015-10-13 15:00:00,19.3,19.32,19.28,19.3,139607.0,5.9388,5.945,5.9327,5.9388,139607.0
2015-10-13 15:30:00,19.3,19.34,19.28,19.32,336486.0,5.9388,5.9511,5.9327,5.945,336486.0
2015-10-14 09:30:00,19.3,19.35,19.28,19.35,213744.0,5.9388,5.9542,5.9327,5.9542,213744.0
2015-10-14 10:00:00,19.34,19.35,19.28,19.28,332620.0,5.9511,5.9542,5.9327,5.9327,332620.0
2015-10-14 10:30:00,19.29,19.31,19.27,19.27,188147.0,5.9358,5.9419,5.9296,5.9296,188147.0
2015-10-14 11:00:00,19.27,19.29,19.26,19.26,196517.0,5.9296,5.9358,5.9265,5.9265,196517.0
2015-10-14 11:30:00,19.26,19.3,19.23,19.3,187517.0,5.9265,5.9388,5.9173,5.9388,187517.0
2015-10-14 12:00:00,19.29,19.3,19.26,19.27,179228.0,5.9358,5.9388,5.9265,5.9296,179228.0
2015-10-14 12:30:00,19.26,19.29,19.26,19.29,175741.0,5.9265,5.9358,5.9265,5.9358,175741.0
2015-10-14 13:00:00,19.29,19.29,19.25,19.29,174403.0,5.9358,5.9358,5.9234,5.9358,174403.0
2015-10-14 13:30:00,19.29,19.31,19.28,19.3,189600.0,5.9358,5.9419,5.9327,5.9388,189600.0
2015-10-14 14:00:00,19.3,19.31,19.26,19.27,206434.0,5.9388,5.9419,5.9265,5.9296,206434.0
2015-10-14 14:30:00,19.27,19.29,19.26,19.29,184294.0,5.9296,5.9358,5.9265,5.9358,184294.0
2015-10-14 15:00:00,19.29,19.31,19.26,19.27,241927.0,5.9358,5.9419,5.9265,5.9296,241927.0
2015-10-14 15:30:00,19.27,19.29,19.26,19.27,752809.0,5.9296,5.9358,5.9265,5.9296,752809.0
2015-10-15 09:30:00,19.27,19.28,19.17,19.18,266775.0,5.9296,5.9327,5.8988,5.9019,266775.0
2015-10-15 10:00:00,19.19,19.2,19.16,19.17,106867.0,5.905,5.9081,5.8958,5.8988,106867.0
2015-10-15 10:30:00,19.17,19.17,19.12,19.13,113188.0,5.8988,5.8988,5.8834,5.8865,113188.0
2015-10-15 11:00:00,19.13,19.18,19.12,19.16,133219.0,5.8865,5.9019,5.8834,5.8958,133219.0
2015-10-15 11:30:00,19.16,19.17,19.14,19.16,86240.0,5.8958,5.8988,5.8896,5.8958,86240.0
2015-10-15 12:00:00,19.16,19.19,19.15,19.19,77471.0,5.8958,5.905,5.8927,5.905,77471.0
2015-10-15 12:30:00,19.19,19.24,19.19,19.23,200970.0,5.905,5.9204,5.905,5.9173,200970.0
2015-10-15 13:00:00,19.23,19.27,19.21,19.21,124760.0,5.9173,5.9296,5.9111,5.9111,124760.0
2015-10-15 13:30:00,19.21,19.27,19.21,19.27,47752.0,5.9111,5.9296,5.9111,5.9296,47752.0
2015-10-15 14:00:00,19.26,19.28,19.23,19.24,289278.0,5.9265,5.9327,5.9173,5.9204,289278.0
2015-10-15 14:30:00,19.24,19.27,19.23,19.24,85232.0,5.9204,5.9296,5.9173,5.9204,85232.0
2015-10-15 15:00:00,19.25,19.27,19.22,19.23,105651.0,5.9234,5.9296,5.9142,5.9173,105651.0
2015-10-15 15:30:00,19.24,19.24,19.19,19.2,587806.0,5.9204,5.9204,5.905,5.9081,587806.0
2015-10-16 09:30:00,19.19,19.27,19.1,19.12,516019.0,5.905,5.9296,5.8773,5.8834,516019.0
2015-10-16 10:00:00,19.12,19.15,19.1,19.14,195311.0,5.8834,5.8927,5.8773,5.8896,195311.0
2015-10-16 10:30:00,19.13,19.17,19.13,19.17,181605.0,5.8865,5.8988,5.8865,5.8988,181605.0
2015-10-16 11:00:00,19.16,19.17,19.14,19.14,139399.0,5.8958,5.8988,5.8896,5.8896,139399.0
2015-10-16 11:30:00,19.14,19.16,19.14,19.16,124883.0,5.8896,5.8958,5.8896,5.8958,124883.0
2015-10-16 12:00:00,19.16,19.17,19.14,19.14,76090.0,5.8958,5.8988,5.8896,5.8896,76090.0
2015-10-16 12:30:00,19.14,19.17,19.14,19.14,115111.0,5.8896,5.8988,5.8896,5.8896,115111.0
2015-10-16 13:00:00,19.15,19.16,19.12,19.14,272105.0,5.8927,5.8958,5.8834,5.8896,272105.0
2015-10-16 13:30:00,19.14,19.16,19.14,19.15,122519.0,5.8896,5.8958,5.8896,5.8927,122519.0
2015-10-16 14:00:00,19.16,19.16,19.13,19.16,79504.0,5.8958,5.8958,5.8865,5.8958,79504.0
2015-10-16 14:30:00,19.16,19.17,19.14,19.14,159690.0,5.8958,5.8988,5.8896,5.8896,159690.0
2015-10-16 15:00:00,19.15,19.16,19.14,19.14,185806.0,5.8927,5.8958,5.8896,5.8896,185806.0
2015-10-16 15:30:00,19.14,19.18,19.13,19.14,355586.0,5.8896,5.9019,5.8865,5.8896,355586.0
2015-10-19 09:30:00,19.23,19.24,19.09,19.1,279838.0,5.9173,5.9204,5.8742,5.8773,279838.0
2015-10-19 10:00:00,19.11,19.12,19.06,19.1,115173.0,5.8804,5.8834,5.865,5.8773,115173.0
2015-10-19 10:30:00,19.1,19.14,19.09,19.13,159653.0,5.8773,5.8896,5.8742,5.8865,159653.0
2015-10-19 11:00:00,19.13,19.15,19.11,19.14,140211.0,5.8865,5.8927,5.8804,5.8896,140211.0
2015-10-19 11:30:00,19.14,19.17,19.11,19.13,151504.0,5.8896,5.8988,5.8804,5.8865,151504.0
2015-10-19 12:00:00,19.13,19.16,19.1,19.15,164440.0,5.8865,5.8958,5.8773,5.8927,164440.0
2015-10-19 12:30:00,19.16,19.17,19.12,19.12,111985.0,5.8958,5.8988,5.8834,5.8834,111985.0
2015-10-19 13:00:00,19.12,19.15,19.12,19.14,97838.0,5.8834,5.8927,5.8834,5.8896,97838.0
2015-10-19 13:30:00,19.14,19.15,19.12,19.12,115820.0,5.8896,5.8927,5.8834,5.8834,115820.0
2015-10-19 14:00:00,19.12,19.13,19.07,19.11,110222.0,5.8834,5.8865,5.8681,5.8804,110222.0
2015-10-19 14:30:00,19.12,19.14,19.08,19.09,291487.0,5.8834,5.8896,5.8711,5.8742,291487.0
2015-10-19 15:00:00,19.09,19.1,19.06,19.07,201574.0,5.8742,5.8773,5.865,5.8681,201574.0
2015-10-19 15:30:00,19.07,19.1,19.06,19.09,427775.0,5.8681,5.8773,5.865,5.8742,427775.0
2015-10-20 09:30:00,19.1,19.15,18.99,19.11,561947.0,5.8773,5.8927,5.8434,5.8804,561947.0
2015-10-20 10:00:00,19.11,19.13,19.08,19.1,825502.0,5.8804,5.8865,5.8711,5.8773,825502.0
2015-10-20 10:30:00,19.1,19.11,19.08,19.1,161320.0,5.8773,5.8804,5.8711,5.8773,161320.0
2015-10-20 11:00:00,19.1,19.11,19.06,19.06,156827.0,5.8773,5.8804,5.865,5.865,156827.0
2015-10-20 11:30:00,19.06,19.08,19.06,19.08,135658.0,5.865,5.8711,5.865,5.8711,135658.0
2015-10-20 12:00:00,19.07,19.08,19.07,19.07,147703.0,5.8681,5.8711,5.8681,5.8681,147703.0
2015-10-20 12:30:00,19.07,19.08,19.04,19.04,83261.0,5.8681,5.8711,5.8588,5.8588,83261.0
2015-10-20 13:00:00,19.04,19.05,19.02,19.04,130388.0,5.8588,5.8619,5.8527,5.8588,130388.0
2015-10-20 13:30:00,19.04,19.1,19.04,19.1,129003.0,5.8588,5.8773,5.8588,5.8773,129003.0
2015-10-20 14:00:00,19.1,19.1,19.07,19.08,200412.0,5.8773,5.8773,5.8681,5.8711,200412.0
2015-10-20 14:30:00,19.09,19.09,19.07,19.08,142513.0,5.8742,5.8742,5.8681,5.8711,142513.0
2015-10-20 15:00:00,19.07,19.09,19.06,19.06,229525.0,5.8681,5.8742,5.865,5.865,229525.0
2015-10-20 15:30:00,19.07,19.1,19.06,19.09,456040.0,5.8681,5.8773,5.865,5.8742,456040.0
2015-10-21 09:30:00,19.12,19.16,19.06,19.07,197032.0,5.8834,5.8958,5.865,5.8681,197032.0
2015-10-21 10:00:00,19.07,19.11,19.05,19.09,161568.0,5.8681,5.8804,5.8619,5.8742,161568.0
2015-10-21 10:30:00,19.08,19.1,19.06,19.06,112587.0,5.8711,5.8773,5.865,5.865,112587.0
2015-10-21 11:00:00,19.07,19.09,19.06,19.08,97423.0,5.8681,5.8742,5.865,5.8711,97423.0
2015-10-21 11:30:00,19.07,19.16,19.07,19.15,99894.0,5.8681,5.8958,5.8681,5.8927,99894.0
2015-10-21 12:00:00,19.16,19.17,19.13,19.14,99451.0,5.8958,5.8988,5.8865,5.8896,99451.0
2015-10-21 12:30:00,19.14,19.14,19.12,19.12,77706.0,5.8896,5.8896,5.8834,5.8834,77706.0
2015-10-21 13:00:00,19.12,19.13,19.09,19.11,104898.0,5.8834,5.8865,5.8742,5.8804,104898.0
2015-10-21 13:30:00,19.12,19.14,19.07,19.07,133462.0,5.8834,5.8896,5.8681,5.8681,133462.0
2015-10-21 14:00:00,19.08,19.09,19.06,19.07,86203.0,5.8711,5.8742,5.865,5.8681,86203.0
2015-10-21 14:30:00,19.07,19.14,19.07,19.13,92547.0,5.8681,5.8896,5.8681,5.8865,92547.0
2015-10-21 15:00:00,19.13,19.13,19.08,19.08,122390.0,5.8865,5.8865,5.8711,5.8711,122390.0
2015-10-21 15:30:00,19.09,19.09,19.05,19.08,228938.0,5.8742,5.8742,5.8619,5.8711,228938.0
2015-10-22 09:30:00,19.12,19.17,19.04,19.09,316756.0,5.8834,5.8988,5.8588,5.8742,316756.0
2015-10-22 10:00:00,19.09,19.09,19.05,19.05,135732.0,5.8742,5.8742,5.8619,5.8619,135732.0
2015-10-22 10:30:00,19.06,19.11,19.03,19.11,130099.0,5.865,5.8804,5.8557,5.8804,130099.0
2015-10-22 11:00:00,19.11,19.12,19.08,19.09,74741.0,5.8804,5.8834,5.8711,5.8742,74741.0
2015-10-22 11:30:00,19.08,19.14,19.08,19.13,139396.0,5.8711,5.8896,5.8711,5.8865,139396.0
2015-10-22 12:00:00,19.13,19.18,19.12,19.18,98006.0,5.8865,5.9019,5.8834,5.9019,98006.0
2015-10-22 12:30:00,19.18,19.2,19.17,19.19,111240.0,5.9019,5.9081,5.8988,5.905,111240.0
2015-10-22 13:00:00,19.19,19.2,19.16,19.16,125306.0,5.905,5.9081,5.8958,5.8958,125306.0
2015-10-22 13:30:00,19.16,19.18,19.15,19.16,125619.0,5.8958,5.9019,5.8927,5.8958,125619.0
2015-10-22 14:00:00,19.16,19.17,19.12,19.14,142866.0,5.8958,5.8988,5.8834,5.8896,142866.0
2015-10-22 14:30:00,19.14,19.15,19.12,19.15,367569.0,5.8896,5.8927,5.8834,5.8927,367569.0
2015-10-22 15:00:00,19.15,19.15,19.11,19.13,145243.0,5.8927,5.8927,5.8804,5.8865,145243.0
2015-10-22 15:30:00,19.12,19.14,19.09,19.14,585392.0,5.8834,5.8896,5.8742,5.8896,585392.0
2015-10-23 09:30:00,19.13,19.2,19.08,19.19,253007.0,5.8865,5.9081,5.8711,5.905,253007.0
2015-10-23 10:00:00,19.18,19.2,19.12,19.13,157002.0,5.9019,5.9081,5.8834,5.8865,157002.0
2015-10-23 10:30:00,19.13,19.16,19.12,19.13,144782.0,5.8865,5.8958,5.8834,5.8865,144782.0
2015-10-23 11:00:00,19.14,19.16,19.08,19.08,148106.0,5.8896,5.8958,5.8711,5.8711,148106.0
2015-10-23 11:30:00,19.09,19.12,19.08,19.09,216988.0,5.8742,5.8834,5.8711,5.8742,216988.0
2015-10-23 12:00:00,19.1,19.13,19.09,19.13,127493.0,5.8773,5.8865,5.8742,5.8865,127493.0
2015-10-23 12:30:00,19.12,19.13,19.09,19.11,101833.0,5.8834,5.8865,5.8742,5.8804,101833.0
2015-10-23 13:00:00,19.1,19.13,19.09,19.1,107498.0,5.8773,5.8865,5.8742,5.8773,107498.0
2015-10-23 13:30:00,19.1,19.12,19.09,19.11,90119.0,5.8773,5.8834,5.8742,5.8804,90119.0
2015-10-23 14:00:00,19.11,19.13,19.1,19.13,109652.0,5.8804,5.8865,5.8773,5.8865,109652.0
2015-10-23 14:30:00,19.12,19.17,19.1,19.16,172837.0,5.8834,5.8988,5.8773,5.8958,172837.0
2015-10-23 15:00:00,19.15,19.18,19.15,19.16,202880.0,5.8927,5.9019,5.8927,5.8958,202880.0
2015-10-23 15:30:00,19.16,19.18,19.14,19.18,429351.0,5.8958,5.9019,5.8896,5.9019,429351.0
2015-10-26 09:30:00,19.21,19.24,19.12,19.13,160965.0,5.9111,5.9204,5.8834,5.8865,160965.0
2015-10-26 10:00:00,19.13,19.16,19.12,19.14,94375.0,5.8865,5.8958,5.8834,5.8896,94375.0
2015-10-26 10:30:00,19.14,19.15,19.1,19.11,99396.0,5.8896,5.8927,5.8773,5.8804,99396.0
2015-10-26 11:00:00,19.1,19.12,19.06,19.1,164749.0,5.8773,5.8834,5.865,5.8773,164749.0
2015-10-26 11:30:00,19.1,19.13,19.09,19.13,41798.0,5.8773,5.8865,5.8742,5.8865,41798.0
2015-10-26 12:00:00,19.13,19.14,19.11,19.11,61474.0,5.8865,5.8896,5.8804,5.8804,61474.0
2015-10-26 12:30:00,19.12,19.14,19.11,19.12,102269.0,5.8834,5.8896,5.8804,5.8834,102269.0
2015-10-26 13:00:00,19.12,19.12,19.09,19.09,49201.0,5.8834,5.8834,5.8742,5.8742,49201.0
2015-10-26 13:30:00,19.1,19.12,19.09,19.1,109492.0,5.8773,5.8834,5.8742,5.8773,109492.0
2015-10-26 14:00:00,19.09,19.1,19.03,19.04,166475.0,5.8742,5.8773,5.8557,5.8588,166475.0
2015-10-26 14:30:00,19.04,19.05,19.04,19.04,62249.0,5.8588,5.8619,5.8588,5.8588,62249.0
2015-10-26 15:00:00,19.05,19.08,19.04,19.05,243990.0,5.8619,5.8711,5.8588,5.8619,243990.0
2015-10-26 15:30:00,19.05,19.11,19.03,19.08,666168.0,5.8619,5.8804,5.8557,5.8711,666168.0
2015-10-27 09:30:00,18.44,18.61,18.24,18.46,1993058.0,5.6742,5.7265,5.6127,5.6804,1993058.0
2015-10-27 10:00:00,18.46,18.48,18.38,18.44,695223.0,5.6804,5.6865,5.6557,5.6742,695223.0
2015-10-27 10:30:00,18.43,18.47,18.4,18.42,491094.0,5.6711,5.6834,5.6619,5.668,491094.0
2015-10-27 11:00:00,18.42,18.45,18.38,18.4,463097.0,5.668,5.6773,5.6557,5.6619,463097.0
2015-10-27 11:30:00,18.39,18.4,18.23,18.26,908042.0,5.6588,5.6619,5.6096,5.6188,908042.0
2015-10-27 12:00:00,18.26,18.27,18.21,18.24,417687.0,5.6188,5.6219,5.6034,5.6127,417687.0
2015-10-27 12:30:00,18.25,18.38,18.23,18.26,360644.0,5.6157,5.6557,5.6096,5.6188,360644.0
2015-10-27 13:00:00,18.25,18.26,18.02,18.04,927097.0,5.6157,5.6188,5.545,5.5511,927097.0
2015-10-27 13:30:00,18.04,18.12,18.02,18.1,712192.0,5.5511,5.5757,5.545,5.5696,712192.0
2015-10-27 14:00:00,18.1,18.11,18.05,18.07,569253.0,5.5696,5.5727,5.5542,5.5603,569253.0
2015-10-27 14:30:00,18.07,18.15,18.06,18.11,765971.0,5.5603,5.585,5.5573,5.5727,765971.0
2015-10-27 15:00:00,18.11,18.12,18.04,18.09,674300.0,5.5727,5.5757,5.5511,5.5665,674300.0
2015-10-27 15:30:00,18.09,18.16,18.08,18.16,1584334.0,5.5665,5.588,5.5634,5.588,1584334.0
2015-10-28 09:30:00,17.91,18.05,17.83,18.03,1203256.0,5.5724,5.616,5.5475,5.6098,1203256.0
2015-10-28 10:00:00,18.04,18.08,18.01,18.04,485597.0,5.6129,5.6253,5.6035,5.6129,485597.0
2015-10-28 10:30:00,18.04,18.06,18.0,18.02,363675.0,5.6129,5.6191,5.6004,5.6066,363675.0
2015-10-28 11:00:00,18.02,18.04,18.0,18.04,290012.0,5.6066,5.6129,5.6004,5.6129,290012.0
2015-10-28 11:30:00,18.04,18.04,18.02,18.04,256474.0,5.6129,5.6129,5.6066,5.6129,256474.0
2015-10-28 12:00:00,18.04,18.04,17.97,17.97,192639.0,5.6129,5.6129,5.5911,5.5911,192639.0
2015-10-28 12:30:00,17.97,17.98,17.93,17.95,334703.0,5.5911,5.5942,5.5786,5.5849,334703.0
2015-10-28 13:00:00,17.95,17.96,17.9,17.95,410753.0,5.5849,5.588,5.5693,5.5849,410753.0
2015-10-28 13:30:00,17.96,18.01,17.95,17.97,287596.0,5.588,5.6035,5.5849,5.5911,287596.0
2015-10-28 14:00:00,17.96,17.98,17.71,17.88,1086664.0,5.588,5.5942,5.5102,5.5631,1086664.0
2015-10-28 14:30:00,17.88,17.93,17.84,17.86,750269.0,5.5631,5.5786,5.5506,5.5569,750269.0
2015-10-28 15:00:00,17.86,17.92,17.84,17.89,747313.0,5.5569,5.5755,5.5506,5.5662,747313.0
2015-10-28 15:30:00,17.89,18.0,17.89,17.98,2365709.0,5.5662,5.6004,5.5662,5.5942,2365709.0
2015-10-29 09:30:00,17.84,17.94,17.79,17.85,512545.0,5.5506,5.5817,5.5351,5.5537,512545.0
2015-10-29 10:00:00,17.84,17.84,17.68,17.68,398069.0,5.5506,5.5506,5.5009,5.5009,398069.0
2015-10-29 10:30:00,17.68,17.79,17.67,17.79,545392.0,5.5009,5.5351,5.4977,5.5351,545392.0
2015-10-29 11:00:00,17.78,17.84,17.77,17.79,299900.0,5.532,5.5506,5.5289,5.5351,299900.0
2015-10-29 11:30:00,17.8,17.84,17.75,17.76,338951.0,5.5382,5.5506,5.5226,5.5257,338951.0
2015-10-29 12:00:00,17.76,17.79,17.73,17.78,352317.0,5.5257,5.5351,5.5164,5.532,352317.0
2015-10-29 12:30:00,17.78,17.78,17.7,17.72,360984.0,5.532,5.532,5.5071,5.5133,360984.0
2015-10-29 13:00:00,17.72,17.74,17.7,17.74,187189.0,5.5133,5.5195,5.5071,5.5195,187189.0
2015-10-29 13:30:00,17.74,17.77,17.67,17.77,340208.0,5.5195,5.5289,5.4977,5.5289,340208.0
2015-10-29 14:00:00,17.77,17.8,17.74,17.76,465597.0,5.5289,5.5382,5.5195,5.5257,465597.0
2015-10-29 14:30:00,17.76,17.78,17.75,17.77,348910.0,5.5257,5.532,5.5226,5.5289,348910.0
2015-10-29 15:00:00,17.77,17.89,17.76,17.89,590897.0,5.5289,5.5662,5.5257,5.5662,590897.0
2015-10-29 15:30:00,17.89,17.92,17.85,17.86,812326.0,5.5662,5.5755,5.5537,5.5569,812326.0
2015-10-30 09:30:00,17.84,17.92,17.82,17.84,362132.0,5.5506,5.5755,5.5444,5.5506,362132.0
2015-10-30 10:00:00,17.84,17.84,17.77,17.8,381007.0,5.5506,5.5506,5.5289,5.5382,381007.0
2015-10-30 10:30:00,17.8,17.87,17.79,17.86,213544.0,5.5382,5.56,5.5351,5.5569,213544.0
2015-10-30 11:00:00,17.86,17.89,17.85,17.86,251275.0,5.5569,5.5662,5.5537,5.5569,251275.0
2015-10-30 11:30:00,17.87,17.88,17.81,17.82,374033.0,5.56,5.5631,5.5413,5.5444,374033.0
2015-10-30 12:00:00,17.82,17.87,17.81,17.87,191260.0,5.5444,5.56,5.5413,5.56,191260.0
2015-10-30 12:30:00,17.87,17.88,17.84,17.88,147847.0,5.56,5.5631,5.5506,5.5631,147847.0
2015-10-30 13:00:00,17.88,17.88,17.8,17.84,206971.0,5.5631,5.5631,5.5382,5.5506,206971.0
2015-10-30 13:30:00,17.85,17.88,17.83,17.85,188293.0,5.5537,5.5631,5.5475,5.5537,188293.0
2015-10-30 14:00:00,17.85,17.88,17.82,17.84,157473.0,5.5537,5.5631,5.5444,5.5506,157473.0
2015-10-30 14:30:00,17.84,17.87,17.83,17.86,318430.0,5.5506,5.56,5.5475,5.5569,318430.0
2015-10-30 15:00:00,17.87,17.9,17.86,17.87,251270.0,5.56,5.5693,5.5569,5.56,251270.0
2015-10-30 15:30:00,17.87,17.91,17.81,17.84,1263776.0,5.56,5.5724,5.5413,5.5506,1263776.0
2015-11-02 09:30:00,17.83,18.05,17.82,18.03,445535.0,5.5475,5.616,5.5444,5.6098,445535.0
2015-11-02 10:00:00,18.02,18.03,17.97,18.02,335434.0,5.6066,5.6098,5.5911,5.6066,335434.0
2015-11-02 10:30:00,18.02,18.07,17.99,18.06,246927.0,5.6066,5.6222,5.5973,5.6191,246927.0
2015-11-02 11:00:00,18.07,18.07,17.94,17.99,427605.0,5.6222,5.6222,5.5817,5.5973,427605.0
2015-11-02 11:30:00,17.99,18.08,17.99,18.06,247632.0,5.5973,5.6253,5.5973,5.6191,247632.0
2015-11-02 12:00:00,18.07,18.09,18.04,18.07,157762.0,5.6222,5.6284,5.6129,5.6222,157762.0
2015-11-02 12:30:00,18.07,18.1,18.04,18.1,127242.0,5.6222,5.6315,5.6129,5.6315,127242.0
2015-11-02 13:00:00,18.1,18.11,18.03,18.06,201053.0,5.6315,5.6346,5.6098,5.6191,201053.0
2015-11-02 13:30:00,18.07,18.07,18.04,18.05,235969.0,5.6222,5.6222,5.6129,5.616,235969.0
2015-11-02 14:00:00,18.05,18.08,18.02,18.06,222922.0,5.616,5.6253,5.6066,5.6191,222922.0
2015-11-02 14:30:00,18.07,18.08,18.06,18.06,71737.0,5.6222,5.6253,5.6191,5.6191,71737.0
2015-11-02 15:00:00,18.07,18.13,18.06,18.13,348129.0,5.6222,5.6409,5.6191,5.6409,348129.0
2015-11-02 15:30:00,18.14,18.14,18.05,18.14,665610.0,5.644,5.644,5.616,5.644,665610.0
2015-11-03 09:30:00,18.11,18.22,18.08,18.11,359599.0,5.6346,5.6689,5.6253,5.6346,359599.0
2015-11-03 10:00:00,18.1,18.18,18.1,18.16,110418.0,5.6315,5.6564,5.6315,5.6502,110418.0
2015-11-03 10:30:00,18.16,18.17,18.12,18.14,180473.0,5.6502,5.6533,5.6378,5.644,180473.0
2015-11-03 11:00:00,18.14,18.16,18.1,18.16,252733.0,5.644,5.6502,5.6315,5.6502,252733.0
2015-11-03 11:30:00,18.15,18.19,18.15,18.18,151866.0,5.6471,5.6595,5.6471,5.6564,151866.0
2015-11-03 12:00:00,18.18,18.18,18.1,18.14,158354.0,5.6564,5.6564,5.6315,5.644,158354.0
2015-11-03 12:30:00,18.14,18.14,18.07,18.08,181783.0,5.644,5.644,5.6222,5.6253,181783.0
2015-11-03 13:00:00,18.08,18.1,18.06,18.07,124359.0,5.6253,5.6315,5.6191,5.6222,124359.0
2015-11-03 13:30:00,18.07,18.12,18.05,18.05,188377.0,5.6222,5.6378,5.616,5.616,188377.0
2015-11-03 14:00:00,18.05,18.14,18.04,18.14,227914.0,5.616,5.644,5.6129,5.644,227914.0
2015-11-03 14:30:00,18.14,18.15,18.1,18.12,228760.0,5.644,5.6471,5.6315,5.6378,228760.0
2015-11-03 15:00:00,18.12,18.15,18.05,18.14,483990.0,5.6378,5.6471,5.616,5.644,483990.0
2015-11-03 15:30:00,18.14,18.15,18.07,18.08,666330.0,5.644,5.6471,5.6222,5.6253,666330.0
2015-11-04 09:30:00,18.03,18.19,18.03,18.1,273630.0,5.6098,5.6595,5.6098,5.6315,273630.0
2015-11-04 10:00:00,18.1,18.11,18.03,18.03,148715.0,5.6315,5.6346,5.6098,5.6098,148715.0
2015-11-04 10:30:00,18.04,18.08,18.02,18.04,172233.0,5.6129,5.6253,5.6066,5.6129,172233.0
2015-11-04 11:00:00,18.03,18.06,18.01,18.04,183791.0,5.6098,5.6191,5.6035,5.6129,183791.0
2015-11-04 11:30:00,18.04,18.06,18.0,18.0,302803.0,5.6129,5.6191,5.6004,5.6004,302803.0
2015-11-04 12:00:00,18.01,18.01,17.95,17.96,175351.0,5.6035,5.6035,5.5849,5.588,175351.0
2015-11-04 12:30:00,17.96,17.97,17.91,17.95,303027.0,5.588,5.5911,5.5724,5.5849,303027.0
2015-11-04 13:00:00,17.96,17.97,17.93,17.93,166099.0,5.588,5.5911,5.5786,5.5786,166099.0
2015-11-04 13:30:00,17.94,17.96,17.92,17.94,166306.0,5.5817,5.588,5.5755,5.5817,166306.0
2015-11-04 14:00:00,17.93,17.95,17.92,17.95,160768.0,5.5786,5.5849,5.5755,5.5849,160768.0
2015-11-04 14:30:00,17.94,17.98,17.94,17.97,240499.0,5.5817,5.5942,5.5817,5.5911,240499.0
2015-11-04 15:00:00,17.98,18.06,17.96,18.05,228687.0,5.5942,5.6191,5.588,5.616,228687.0
2015-11-04 15:30:00,18.05,18.06,18.01,18.05,508550.0,5.616,5.6191,5.6035,5.616,508550.0
2015-11-05 09:30:00,18.04,18.05,17.84,17.92,356049.0,5.6129,5.616,5.5506,5.5755,356049.0
2015-11-05 10:00:00,17.93,17.93,17.81,17.84,347869.0,5.5786,5.5786,5.5413,5.5506,347869.0
2015-11-05 10:30:00,17.84,17.88,17.82,17.87,161568.0,5.5506,5.5631,5.5444,5.56,161568.0
2015-11-05 11:00:00,17.87,17.88,17.84,17.87,152174.0,5.56,5.5631,5.5506,5.56,152174.0
2015-11-05 11:30:00,17.87,17.87,17.82,17.85,180212.0,5.56,5.56,5.5444,5.5537,180212.0
2015-11-05 12:00:00,17.85,17.88,17.84,17.87,144030.0,5.5537,5.5631,5.5506,5.56,144030.0
2015-11-05 12:30:00,17.88,17.88,17.8,17.84,168876.0,5.5631,5.5631,5.5382,5.5506,168876.0
2015-11-05 13:00:00,17.84,17.88,17.83,17.84,181542.0,5.5506,5.5631,5.5475,5.5506,181542.0
2015-11-05 13:30:00,17.84,17.86,17.81,17.81,116366.0,5.5506,5.5569,5.5413,5.5413,116366.0
2015-11-05 14:00:00,17.82,17.83,17.78,17.8,248620.0,5.5444,5.5475,5.532,5.5382,248620.0
2015-11-05 14:30:00,17.8,17.84,17.8,17.82,233689.0,5.5382,5.5506,5.5382,5.5444,233689.0
2015-11-05 15:00:00,17.82,17.85,17.82,17.84,277180.0,5.5444,5.5537,5.5444,5.5506,277180.0
2015-11-05 15:30:00,17.84,17.88,17.8,17.84,1085848.0,5.5506,5.5631,5.5382,5.5506,1085848.0
2015-11-06 09:30:00,17.71,17.75,17.61,17.65,585102.0,5.5102,5.5226,5.4791,5.4915,585102.0
2015-11-06 10:00:00,17.66,17.76,17.65,17.73,462230.0,5.4946,5.5257,5.4915,5.5164,462230.0
2015-11-06 10:30:00,17.73,17.77,17.71,17.75,265765.0,5.5164,5.5289,5.5102,5.5226,265765.0
2015-11-06 11:00:00,17.74,17.77,17.68,17.71,291561.0,5.5195,5.5289,5.5009,5.5102,291561.0
2015-11-06 11:30:00,17.71,17.78,17.7,17.76,210931.0,5.5102,5.532,5.5071,5.5257,210931.0
2015-11-06 12:00:00,17.76,17.8,17.75,17.78,161690.0,5.5257,5.5382,5.5226,5.532,161690.0
2015-11-06 12:30:00,17.78,17.79,17.7,17.73,183899.0,5.532,5.5351,5.5071,5.5164,183899.0
2015-11-06 13:00:00,17.73,17.78,17.71,17.77,181001.0,5.5164,5.532,5.5102,5.5289,181001.0
2015-11-06 13:30:00,17.78,17.78,17.73,17.78,136234.0,5.532,5.532,5.5164,5.532,136234.0
2015-11-06 14:00:00,17.78,17.82,17.77,17.78,157185.0,5.532,5.5444,5.5289,5.532,157185.0
2015-11-06 14:30:00,17.78,17.79,17.75,17.79,158463.0,5.532,5.5351,5.5226,5.5351,158463.0
2015-11-06 15:00:00,17.79,17.86,17.78,17.86,260705.0,5.5351,5.5569,5.532,5.5569,260705.0
2015-11-06 15:30:00,17.86,17.88,17.77,17.78,916457.0,5.5569,5.5631,5.5289,5.532,916457.0
2015-11-09 09:30:00,17.72,17.78,17.68,17.73,457001.0,5.5133,5.532,5.5009,5.5164,457001.0
2015-11-09 10:00:00,17.74,17.78,17.74,17.78,291387.0,5.5195,5.532,5.5195,5.532,291387.0
2015-11-09 10:30:00,17.78,17.84,17.76,17.8,294213.0,5.532,5.5506,5.5257,5.5382,294213.0
2015-11-09 11:00:00,17.8,17.8,17.72,17.73,218001.0,5.5382,5.5382,5.5133,5.5164,218001.0
2015-11-09 11:30:00,17.74,17.78,17.72,17.76,210253.0,5.5195,5.532,5.5133,5.5257,210253.0
2015-11-09 12:00:00,17.75,17.77,17.67,17.71,339148.0,5.5226,5.5289,5.4977,5.5102,339148.0
2015-11-09 12:30:00,17.7,17.78,17.7,17.76,135651.0,5.5071,5.532,5.5071,5.5257,135651.0
2015-11-09 13:00:00,17.76,17.76,17.7,17.74,141946.0,5.5257,5.5257,5.5071,5.5195,141946.0
2015-11-09 13:30:00,17.74,17.75,17.71,17.73,151104.0,5.5195,5.5226,5.5102,5.5164,151104.0
2015-11-09 14:00:00,17.73,17.79,17.73,17.74,220132.0,5.5164,5.5351,5.5164,5.5195,220132.0
2015-11-09 14:30:00,17.75,17.77,17.73,17.75,198293.0,5.5226,5.5289,5.5164,5.5226,198293.0
2015-11-09 15:00:00,17.75,17.75,17.69,17.73,270221.0,5.5226,5.5226,5.504,5.5164,270221.0
2015-11-09 15:30:00,17.74,17.82,17.73,17.73,557342.0,5.5195,5.5444,5.5164,5.5164,557342.0
2015-11-10 09:30:00,17.74,17.87,17.72,17.86,244587.0,5.5195,5.56,5.5133,5.5569,244587.0
2015-11-10 10:00:00,17.86,17.89,17.83,17.88,190317.0,5.5569,5.5662,5.5475,5.5631,190317.0
2015-11-10 10:30:00,17.88,17.91,17.84,17.85,137689.0,5.5631,5.5724,5.5506,5.5537,137689.0
2015-11-10 11:00:00,17.85,17.91,17.84,17.88,131566.0,5.5537,5.5724,5.5506,5.5631,131566.0
2015-11-10 11:30:00,17.88,17.92,17.87,17.89,186401.0,5.5631,5.5755,5.56,5.5662,186401.0
2015-11-10 12:00:00,17.9,17.93,17.87,17.91,157294.0,5.5693,5.5786,5.56,5.5724,157294.0
2015-11-10 12:30:00,17.91,17.92,17.89,17.92,105213.0,5.5724,5.5755,5.5662,5.5755,105213.0
2015-11-10 13:00:00,17.91,17.92,17.88,17.89,89770.0,5.5724,5.5755,5.5631,5.5662,89770.0
2015-11-10 13:30:00,17.89,17.9,17.87,17.9,118363.0,5.5662,5.5693,5.56,5.5693,118363.0
2015-11-10 14:00:00,17.89,17.9,17.85,17.87,137582.0,5.5662,5.5693,5.5537,5.56,137582.0
2015-11-10 14:30:00,17.87,17.91,17.86,17.9,120422.0,5.56,5.5724,5.5569,5.5693,120422.0
2015-11-10 15:00:00,17.91,17.91,17.87,17.89,122311.0,5.5724,5.5724,5.56,5.5662,122311.0
2015-11-10 15:30:00,17.89,17.93,17.88,17.91,462985.0,5.5662,5.5786,5.5631,5.5724,462985.0
2015-11-11 09:30:00,17.91,17.93,17.88,17.9,139411.0,5.5724,5.5786,5.5631,5.5693,139411.0
2015-11-11 10:00:00,17.91,17.98,17.9,17.95,168525.0,5.5724,5.5942,5.5693,5.5849,168525.0
2015-11-11 10:30:00,17.95,17.97,17.89,17.95,110897.0,5.5849,5.5911,5.5662,5.5849,110897.0
2015-11-11 11:00:00,17.94,17.99,17.92,17.96,197402.0,5.5817,5.5973,5.5755,5.588,197402.0
2015-11-11 11:30:00,17.97,17.99,17.95,17.98,142269.0,5.5911,5.5973,5.5849,5.5942,142269.0
2015-11-11 12:00:00,17.98,17.99,17.93,17.93,107195.0,5.5942,5.5973,5.5786,5.5786,107195.0
2015-11-11 12:30:00,17.94,17.97,17.93,17.96,77119.0,5.5817,5.5911,5.5786,5.588,77119.0
2015-11-11 13:00:00,17.96,17.99,17.96,17.96,138658.0,5.588,5.5973,5.588,5.588,138658.0
2015-11-11 13:30:00,17.96,17.97,17.91,17.94,86752.0,5.588,5.5911,5.5724,5.5817,86752.0
2015-11-11 14:00:00,17.95,17.95,17.9,17.92,79702.0,5.5849,5.5849,5.5693,5.5755,79702.0
2015-11-11 14:30:00,17.92,17.95,17.91,17.91,118928.0,5.5755,5.5849,5.5724,5.5724,118928.0
2015-11-11 15:00:00,17.91,17.94,17.9,17.93,112343.0,5.5724,5.5817,5.5693,5.5786,112343.0
2015-11-11 15:30:00,17.93,17.94,17.9,17.9,204739.0,5.5786,5.5817,5.5693,5.5693,204739.0
2015-11-12 09:30:00,17.81,17.92,17.81,17.88,183519.0,5.5413,5.5755,5.5413,5.5631,183519.0
2015-11-12 10:00:00,17.88,17.88,17.84,17.87,96022.0,5.5631,5.5631,5.5506,5.56,96022.0
2015-11-12 10:30:00,17.87,17.87,17.82,17.85,126459.0,5.56,5.56,5.5444,5.5537,126459.0
2015-11-12 11:00:00,17.85,17.87,17.81,17.82,130787.0,5.5537,5.56,5.5413,5.5444,130787.0
2015-11-12 11:30:00,17.82,17.82,17.75,17.78,158842.0,5.5444,5.5444,5.5226,5.532,158842.0
2015-11-12 12:00:00,17.77,17.78,17.74,17.77,133988.0,5.5289,5.532,5.5195,5.5289,133988.0
2015-11-12 12:30:00,17.77,17.81,17.76,17.78,79598.0,5.5289,5.5413,5.5257,5.532,79598.0
2015-11-12 13:00:00,17.78,17.79,17.75,17.76,165306.0,5.532,5.5351,5.5226,5.5257,165306.0
2015-11-12 13:30:00,17.77,17.79,17.75,17.79,99557.0,5.5289,5.5351,5.5226,5.5351,99557.0
2015-11-12 14:00:00,17.79,17.79,17.75,17.77,152551.0,5.5351,5.5351,5.5226,5.5289,152551.0
2015-11-12 14:30:00,17.77,17.77,17.74,17.74,139618.0,5.5289,5.5289,5.5195,5.5195,139618.0
2015-11-12 15:00:00,17.75,17.76,17.72,17.75,420878.0,5.5226,5.5257,5.5133,5.5226,420878.0
2015-11-12 15:30:00,17.76,17.76,17.69,17.7,617850.0,5.5257,5.5257,5.504,5.5071,617850.0
2015-11-13 09:30:00,17.75,17.85,17.71,17.82,357461.0,5.5226,5.5537,5.5102,5.5444,357461.0
2015-11-13 10:00:00,17.81,17.81,17.74,17.77,178901.0,5.5413,5.5413,5.5195,5.5289,178901.0
2015-11-13 10:30:00,17.77,17.88,17.76,17.88,195594.0,5.5289,5.5631,5.5257,5.5631,195594.0
2015-11-13 11:00:00,17.87,17.99,17.86,17.89,396128.0,5.56,5.5973,5.5569,5.5662,396128.0
2015-11-13 11:30:00,17.89,17.9,17.85,17.89,139715.0,5.5662,5.5693,5.5537,5.5662,139715.0
2015-11-13 12:00:00,17.89,17.9,17.87,17.87,93517.0,5.5662,5.5693,5.56,5.56,93517.0
2015-11-13 12:30:00,17.87,17.88,17.8,17.81,90661.0,5.56,5.5631,5.5382,5.5413,90661.0
2015-11-13 13:00:00,17.82,17.86,17.82,17.84,71159.0,5.5444,5.5569,5.5444,5.5506,71159.0
2015-11-13 13:30:00,17.85,17.86,17.83,17.83,116116.0,5.5537,5.5569,5.5475,5.5475,116116.0
2015-11-13 14:00:00,17.83,17.88,17.83,17.85,115318.0,5.5475,5.5631,5.5475,5.5537,115318.0
2015-11-13 14:30:00,17.85,17.86,17.8,17.81,113820.0,5.5537,5.5569,5.5382,5.5413,113820.0
2015-11-13 15:00:00,17.81,17.87,17.81,17.86,192092.0,5.5413,5.56,5.5413,5.5569,192092.0
2015-11-13 15:30:00,17.86,17.87,17.8,17.82,390346.0,5.5569,5.56,5.5382,5.5444,390346.0
2015-11-16 09:30:00,17.78,17.94,17.78,17.82,320516.0,5.532,5.5817,5.532,5.5444,320516.0
2015-11-16 10:00:00,17.82,17.85,17.79,17.84,146899.0,5.5444,5.5537,5.5351,5.5506,146899.0
2015-11-16 10:30:00,17.85,17.9,17.83,17.88,148931.0,5.5537,5.5693,5.5475,5.5631,148931.0
2015-11-16 11:00:00,17.88,17.92,17.84,17.84,147500.0,5.5631,5.5755,5.5506,5.5506,147500.0
2015-11-16 11:30:00,17.85,17.9,17.85,17.89,93059.0,5.5537,5.5693,5.5537,5.5662,93059.0
2015-11-16 12:00:00,17.89,17.9,17.85,17.89,115084.0,5.5662,5.5693,5.5537,5.5662,115084.0
2015-11-16 12:30:00,17.89,17.93,17.87,17.87,104291.0,5.5662,5.5786,5.56,5.56,104291.0
2015-11-16 13:00:00,17.88,17.89,17.85,17.85,79124.0,5.5631,5.5662,5.5537,5.5537,79124.0
2015-11-16 13:30:00,17.85,17.88,17.83,17.86,128340.0,5.5537,5.5631,5.5475,5.5569,128340.0
2015-11-16 14:00:00,17.86,17.88,17.84,17.88,72479.0,5.5569,5.5631,5.5506,5.5631,72479.0
2015-11-16 14:30:00,17.88,17.89,17.85,17.86,82036.0,5.5631,5.5662,5.5537,5.5569,82036.0
2015-11-16 15:00:00,17.86,17.9,17.86,17.89,116997.0,5.5569,5.5693,5.5569,5.5662,116997.0
2015-11-16 15:30:00,17.89,17.91,17.87,17.91,290980.0,5.5662,5.5724,5.56,5.5724,290980.0
2015-11-17 09:30:00,17.87,17.93,17.82,17.91,194156.0,5.56,5.5786,5.5444,5.5724,194156.0
2015-11-17 10:00:00,17.91,17.94,17.89,17.91,117527.0,5.5724,5.5817,5.5662,5.5724,117527.0
2015-11-17 10:30:00,17.91,17.99,17.91,17.96,182422.0,5.5724,5.5973,5.5724,5.588,182422.0
2015-11-17 11:00:00,17.96,17.99,17.95,17.97,123861.0,5.588,5.5973,5.5849,5.5911,123861.0
2015-11-17 11:30:00,17.97,17.99,17.94,17.96,79591.0,5.5911,5.5973,5.5817,5.588,79591.0
2015-11-17 12:00:00,17.96,17.98,17.93,17.94,88642.0,5.588,5.5942,5.5786,5.5817,88642.0
2015-11-17 12:30:00,17.94,17.96,17.91,17.94,154695.0,5.5817,5.588,5.5724,5.5817,154695.0
2015-11-17 13:00:00,17.93,17.95,17.9,17.91,112437.0,5.5786,5.5849,5.5693,5.5724,112437.0
2015-11-17 13:30:00,17.92,17.96,17.91,17.94,104494.0,5.5755,5.588,5.5724,5.5817,104494.0
2015-11-17 14:00:00,17.94,17.96,17.92,17.94,102977.0,5.5817,5.588,5.5755,5.5817,102977.0
2015-11-17 14:30:00,17.93,17.96,17.9,17.9,191135.0,5.5786,5.588,5.5693,5.5693,191135.0
2015-11-17 15:00:00,17.91,17.91,17.84,17.88,211691.0,5.5724,5.5724,5.5506,5.5631,211691.0
2015-11-17 15:30:00,17.87,17.91,17.86,17.89,330501.0,5.56,5.5724,5.5569,5.5662,330501.0
2015-11-18 09:30:00,17.88,18.0,17.86,17.99,300667.0,5.5631,5.6004,5.5569,5.5973,300667.0
2015-11-18 10:00:00,17.98,18.04,17.97,18.04,194568.0,5.5942,5.6129,5.5911,5.6129,194568.0
2015-11-18 10:30:00,18.04,18.06,17.98,17.98,154162.0,5.6129,5.6191,5.5942,5.5942,154162.0
2015-11-18 11:00:00,17.98,18.03,17.98,17.99,131510.0,5.5942,5.6098,5.5942,5.5973,131510.0
2015-11-18 11:30:00,17.99,18.02,17.99,18.0,103883.0,5.5973,5.6066,5.5973,5.6004,103883.0
2015-11-18 12:00:00,17.99,17.99,17.95,17.98,76361.0,5.5973,5.5973,5.5849,5.5942,76361.0
2015-11-18 12:30:00,17.98,18.01,17.97,18.01,115425.0,5.5942,5.6035,5.5911,5.6035,115425.0
2015-11-18 13:00:00,18.01,18.02,17.99,18.02,55316.0,5.6035,5.6066,5.5973,5.6066,55316.0
2015-11-18 13:30:00,18.02,18.03,17.98,18.02,116040.0,5.6066,5.6098,5.5942,5.6066,116040.0
2015-11-18 14:00:00,18.02,18.07,17.98,18.04,309834.0,5.6066,5.6222,5.5942,5.6129,309834.0
2015-11-18 14:30:00,18.04,18.06,17.99,18.05,124982.0,5.6129,5.6191,5.5973,5.616,124982.0
2015-11-18 15:00:00,18.06,18.06,18.01,18.04,116096.0,5.6191,5.6191,5.6035,5.6129,116096.0
2015-11-18 15:30:00,18.05,18.09,18.04,18.09,364195.0,5.616,5.6284,5.6129,5.6284,364195.0
2015-11-19 09:30:00,18.14,18.24,18.1,18.23,363441.0,5.644,5.6751,5.6315,5.672,363441.0
2015-11-19 10:00:00,18.24,18.27,18.22,18.24,167972.0,5.6751,5.6844,5.6689,5.6751,167972.0
2015-11-19 10:30:00,18.25,18.26,18.19,18.21,160195.0,5.6782,5.6813,5.6595,5.6658,160195.0
2015-11-19 11:00:00,18.2,18.22,18.15,18.19,224108.0,5.6626,5.6689,5.6471,5.6595,224108.0
2015-11-19 11:30:00,18.19,18.21,18.17,18.19,120042.0,5.6595,5.6658,5.6533,5.6595,120042.0
2015-11-19 12:00:00,18.18,18.19,18.14,18.16,154935.0,5.6564,5.6595,5.644,5.6502,154935.0
2015-11-19 12:30:00,18.15,18.17,18.15,18.16,101643.0,5.6471,5.6533,5.6471,5.6502,101643.0
2015-11-19 13:00:00,18.16,18.17,18.09,18.11,137740.0,5.6502,5.6533,5.6284,5.6346,137740.0
2015-11-19 13:30:00,18.11,18.13,18.06,18.11,128811.0,5.6346,5.6409,5.6191,5.6346,128811.0
2015-11-19 14:00:00,18.11,18.13,18.09,18.1,94563.0,5.6346,5.6409,5.6284,5.6315,94563.0
2015-11-19 14:30:00,18.09,18.1,18.06,18.08,113078.0,5.6284,5.6315,5.6191,5.6253,113078.0
2015-11-19 15:00:00,18.08,18.11,18.07,18.09,129517.0,5.6253,5.6346,5.6222,5.6284,129517.0
2015-11-19 15:30:00,18.09,18.1,18.05,18.07,443996.0,5.6284,5.6315,5.616,5.6222,443996.0
2015-11-20 09:30:00,18.12,18.2,18.1,18.19,186785.0,5.6378,5.6626,5.6315,5.6595,186785.0
2015-11-20 10:00:00,18.19,18.2,18.11,18.13,125204.0,5.6595,5.6626,5.6346,5.6409,125204.0
2015-11-20 10:30:00,18.13,18.15,18.08,18.11,146089.0,5.6409,5.6471,5.6253,5.6346,146089.0
2015-11-20 11:00:00,18.1,18.11,18.03,18.07,116108.0,5.6315,5.6346,5.6098,5.6222,116108.0
2015-11-20 11:30:00,18.06,18.09,18.04,18.06,212234.0,5.6191,5.6284,5.6129,5.6191,212234.0
2015-11-20 12:00:00,18.05,18.06,18.01,18.02,110438.0,5.616,5.6191,5.6035,5.6066,110438.0
2015-11-20 12:30:00,18.01,18.05,18.0,18.05,93858.0,5.6035,5.616,5.6004,5.616,93858.0
2015-11-20 13:00:00,18.05,18.05,17.98,17.98,140754.0,5.616,5.616,5.5942,5.5942,140754.0
2015-11-20 13:30:00,17.98,18.0,17.96,17.98,137154.0,5.5942,5.6004,5.588,5.5942,137154.0
2015-11-20 14:00:00,17.99,18.0,17.95,17.98,271940.0,5.5973,5.6004,5.5849,5.5942,271940.0
2015-11-20 14:30:00,17.98,17.98,17.95,17.96,116045.0,5.5942,5.5942,5.5849,5.588,116045.0
2015-11-20 15:00:00,17.96,17.97,17.92,17.93,198721.0,5.588,5.5911,5.5755,5.5786,198721.0
2015-11-20 15:30:00,17.93,17.99,17.92,17.96,695067.0,5.5786,5.5973,5.5755,5.588,695067.0
2015-11-23 09:30:00,17.95,17.99,17.92,17.96,204864.0,5.5849,5.5973,5.5755,5.588,204864.0
2015-11-23 10:00:00,17.97,18.0,17.96,17.98,109677.0,5.5911,5.6004,5.588,5.5942,109677.0
2015-11-23 10:30:00,17.98,17.99,17.94,17.98,153324.0,5.5942,5.5973,5.5817,5.5942,153324.0
2015-11-23 11:00:00,17.98,18.01,17.97,17.99,130530.0,5.5942,5.6035,5.5911,5.5973,130530.0
2015-11-23 11:30:00,17.99,18.02,17.98,18.0,113047.0,5.5973,5.6066,5.5942,5.6004,113047.0
2015-11-23 12:00:00,17.99,18.0,17.96,17.98,91387.0,5.5973,5.6004,5.588,5.5942,91387.0
2015-11-23 12:30:00,17.98,17.99,17.95,17.98,96413.0,5.5942,5.5973,5.5849,5.5942,96413.0
2015-11-23 13:00:00,17.97,18.01,17.97,18.0,106088.0,5.5911,5.6035,5.5911,5.6004,106088.0
2015-11-23 13:30:00,17.99,17.99,17.95,17.96,118743.0,5.5973,5.5973,5.5849,5.588,118743.0
2015-11-23 14:00:00,17.95,17.96,17.94,17.96,116482.0,5.5849,5.588,5.5817,5.588,116482.0
2015-11-23 14:30:00,17.95,17.96,17.92,17.95,222696.0,5.5849,5.588,5.5755,5.5849,222696.0
2015-11-23 15:00:00,17.95,17.96,17.93,17.94,126083.0,5.5849,5.588,5.5786,5.5817,126083.0
2015-11-23 15:30:00,17.94,17.97,17.93,17.95,353185.0,5.5817,5.5911,5.5786,5.5849,353185.0
2015-11-24 09:30:00,17.93,17.98,17.9,17.96,216632.0,5.5786,5.5942,5.5693,5.588,216632.0
2015-11-24 10:00:00,17.95,18.0,17.95,17.98,166032.0,5.5849,5.6004,5.5849,5.5942,166032.0
2015-11-24 10:30:00,17.98,17.99,17.94,17.94,113377.0,5.5942,5.5973,5.5817,5.5817,113377.0
2015-11-24 11:00:00,17.94,18.01,17.94,18.0,132609.0,5.5817,5.6035,5.5817,5.6004,132609.0
2015-11-24 11:30:00,18.0,18.03,17.96,17.98,145538.0,5.6004,5.6098,5.588,5.5942,145538.0
2015-11-24 12:00:00,17.97,18.0,17.96,17.98,121776.0,5.5911,5.6004,5.588,5.5942,121776.0
2015-11-24 12:30:00,17.97,17.99,17.96,17.98,46288.0,5.5911,5.5973,5.588,5.5942,46288.0
2015-11-24 13:00:00,17.98,18.02,17.98,18.01,103711.0,5.5942,5.6066,5.5942,5.6035,103711.0
2015-11-24 13:30:00,18.02,18.06,18.01,18.05,102863.0,5.6066,5.6191,5.6035,5.616,102863.0
2015-11-24 14:00:00,18.05,18.07,18.03,18.05,86870.0,5.616,5.6222,5.6098,5.616,86870.0
2015-11-24 14:30:00,18.05,18.05,18.02,18.05,78117.0,5.616,5.616,5.6066,5.616,78117.0
2015-11-24 15:00:00,18.04,18.08,18.04,18.07,125810.0,5.6129,5.6253,5.6129,5.6222,125810.0
2015-11-24 15:30:00,18.07,18.08,18.03,18.07,501991.0,5.6222,5.6253,5.6098,5.6222,501991.0
2015-11-25 09:30:00,17.9,17.91,17.73,17.78,300254.0,5.6317,5.6349,5.5783,5.594,300254.0
2015-11-25 10:00:00,17.77,17.8,17.76,17.76,147209.0,5.5908,5.6003,5.5877,5.5877,147209.0
2015-11-25 10:30:00,17.77,17.78,17.73,17.76,124473.0,5.5908,5.594,5.5783,5.5877,124473.0
2015-11-25 11:00:00,17.76,17.77,17.75,17.76,47696.0,5.5877,5.5908,5.5845,5.5877,47696.0
2015-11-25 11:30:00,17.76,17.77,17.74,17.76,128177.0,5.5877,5.5908,5.5814,5.5877,128177.0
2015-11-25 12:00:00,17.76,17.79,17.76,17.77,52455.0,5.5877,5.5971,5.5877,5.5908,52455.0
2015-11-25 12:30:00,17.77,17.79,17.76,17.76,40595.0,5.5908,5.5971,5.5877,5.5877,40595.0
2015-11-25 13:00:00,17.77,17.78,17.74,17.77,108062.0,5.5908,5.594,5.5814,5.5908,108062.0
2015-11-25 13:30:00,17.78,17.81,17.77,17.81,64529.0,5.594,5.6034,5.5908,5.6034,64529.0
2015-11-25 14:00:00,17.82,17.83,17.78,17.79,84052.0,5.6066,5.6097,5.594,5.5971,84052.0
2015-11-25 14:30:00,17.8,17.8,17.77,17.79,39449.0,5.6003,5.6003,5.5908,5.5971,39449.0
2015-11-25 15:00:00,17.78,17.87,17.77,17.87,207846.0,5.594,5.6223,5.5908,5.6223,207846.0
2015-11-25 15:30:00,17.86,17.87,17.82,17.84,246442.0,5.6192,5.6223,5.6066,5.6129,246442.0
2015-11-27 09:30:00,17.87,17.92,17.84,17.86,164925.0,5.6223,5.638,5.6129,5.6192,164925.0
2015-11-27 10:00:00,17.86,18.02,17.84,18.02,419359.0,5.6192,5.6695,5.6129,5.6695,419359.0
2015-11-27 10:30:00,18.02,18.05,17.99,18.04,150745.0,5.6695,5.6789,5.6601,5.6758,150745.0
2015-11-27 11:00:00,18.05,18.05,17.99,18.01,142970.0,5.6789,5.6789,5.6601,5.6663,142970.0
2015-11-27 11:30:00,18.01,18.01,17.97,17.99,84936.0,5.6663,5.6663,5.6538,5.6601,84936.0
2015-11-27 12:00:00,17.99,18.02,17.98,18.01,164060.0,5.6601,5.6695,5.6569,5.6663,164060.0
2015-11-27 12:30:00,18.01,18.03,17.99,18.0,276124.0,5.6663,5.6726,5.6601,5.6632,276124.0
2015-11-30 09:30:00,17.99,18.02,17.91,17.94,221063.0,5.6601,5.6695,5.6349,5.6443,221063.0
2015-11-30 10:00:00,17.94,18.02,17.91,18.01,175696.0,5.6443,5.6695,5.6349,5.6663,175696.0
2015-11-30 10:30:00,18.0,18.01,17.93,17.93,123289.0,5.6632,5.6663,5.6412,5.6412,123289.0
2015-11-30 11:00:00,17.93,17.97,17.91,17.91,77893.0,5.6412,5.6538,5.6349,5.6349,77893.0
2015-11-30 11:30:00,17.91,17.92,17.85,17.92,162259.0,5.6349,5.638,5.616,5.638,162259.0
2015-11-30 12:00:00,17.92,18.0,17.91,17.99,97491.0,5.638,5.6632,5.6349,5.6601,97491.0
2015-11-30 12:30:00,17.98,17.99,17.93,17.95,60126.0,5.6569,5.6601,5.6412,5.6475,60126.0
2015-11-30 13:00:00,17.95,17.98,17.94,17.97,44779.0,5.6475,5.6569,5.6443,5.6538,44779.0
2015-11-30 13:30:00,17.97,17.98,17.93,17.93,86982.0,5.6538,5.6569,5.6412,5.6412,86982.0
2015-11-30 14:00:00,17.93,17.95,17.92,17.94,165099.0,5.6412,5.6475,5.638,5.6443,165099.0
2015-11-30 14:30:00,17.93,17.94,17.9,17.91,88853.0,5.6412,5.6443,5.6317,5.6349,88853.0
2015-11-30 15:00:00,17.91,17.92,17.85,17.87,137901.0,5.6349,5.638,5.616,5.6223,137901.0
2015-11-30 15:30:00,17.87,17.96,17.86,17.95,625800.0,5.6223,5.6506,5.6192,5.6475,625800.0
2015-12-01 09:30:00,17.95,18.09,17.92,18.04,470643.0,5.6475,5.6915,5.638,5.6758,470643.0
2015-12-01 10:00:00,18.04,18.07,18.01,18.07,136953.0,5.6758,5.6852,5.6663,5.6852,136953.0
2015-12-01 10:30:00,18.07,18.1,18.05,18.05,132484.0,5.6852,5.6947,5.6789,5.6789,132484.0
2015-12-01 11:00:00,18.05,18.07,17.99,18.0,131183.0,5.6789,5.6852,5.6601,5.6632,131183.0
2015-12-01 11:30:00,17.99,18.03,17.98,18.03,101979.0,5.6601,5.6726,5.6569,5.6726,101979.0
2015-12-01 12:00:00,18.03,18.03,17.99,17.99,118028.0,5.6726,5.6726,5.6601,5.6601,118028.0
2015-12-01 12:30:00,18.0,18.0,17.95,17.97,63703.0,5.6632,5.6632,5.6475,5.6538,63703.0
2015-12-01 13:00:00,17.97,17.99,17.96,17.98,75557.0,5.6538,5.6601,5.6506,5.6569,75557.0
2015-12-01 13:30:00,17.98,18.0,17.94,17.94,154414.0,5.6569,5.6632,5.6443,5.6443,154414.0
2015-12-01 14:00:00,17.95,18.0,17.94,18.0,86641.0,5.6475,5.6632,5.6443,5.6632,86641.0
2015-12-01 14:30:00,17.99,18.02,17.98,18.02,157395.0,5.6601,5.6695,5.6569,5.6695,157395.0
2015-12-01 15:00:00,18.02,18.02,17.93,17.96,216783.0,5.6695,5.6695,5.6412,5.6506,216783.0
2015-12-01 15:30:00,17.96,17.98,17.95,17.98,565154.0,5.6506,5.6569,5.6475,5.6569,565154.0
2015-12-02 09:30:00,17.96,17.99,17.84,17.88,243680.0,5.6506,5.6601,5.6129,5.6254,243680.0
2015-12-02 10:00:00,17.88,17.89,17.83,17.85,130547.0,5.6254,5.6286,5.6097,5.616,130547.0
2015-12-02 10:30:00,17.86,17.86,17.8,17.82,153369.0,5.6192,5.6192,5.6003,5.6066,153369.0
2015-12-02 11:00:00,17.82,17.82,17.78,17.8,165173.0,5.6066,5.6066,5.594,5.6003,165173.0
2015-12-02 11:30:00,17.8,17.81,17.77,17.8,113450.0,5.6003,5.6034,5.5908,5.6003,113450.0
2015-12-02 12:00:00,17.79,17.8,17.75,17.77,145392.0,5.5971,5.6003,5.5845,5.5908,145392.0
2015-12-02 12:30:00,17.76,17.8,17.75,17.76,114349.0,5.5877,5.6003,5.5845,5.5877,114349.0
2015-12-02 13:00:00,17.76,17.76,17.73,17.75,93692.0,5.5877,5.5877,5.5783,5.5845,93692.0
2015-12-02 13:30:00,17.75,17.77,17.71,17.77,109823.0,5.5845,5.5908,5.572,5.5908,109823.0
2015-12-02 14:00:00,17.76,17.77,17.71,17.74,125036.0,5.5877,5.5908,5.572,5.5814,125036.0
2015-12-02 14:30:00,17.75,17.75,17.7,17.71,156624.0,5.5845,5.5845,5.5688,5.572,156624.0
2015-12-02 15:00:00,17.71,17.73,17.68,17.72,102426.0,5.572,5.5783,5.5625,5.5751,102426.0
2015-12-02 15:30:00,17.73,17.73,17.68,17.71,463594.0,5.5783,5.5783,5.5625,5.572,463594.0
2015-12-03 09:30:00,17.74,17.84,17.7,17.76,258839.0,5.5814,5.6129,5.5688,5.5877,258839.0
2015-12-03 10:00:00,17.76,17.76,17.7,17.74,127520.0,5.5877,5.5877,5.5688,5.5814,127520.0
2015-12-03 10:30:00,17.74,17.77,17.71,17.75,81641.0,5.5814,5.5908,5.572,5.5845,81641.0
2015-12-03 11:00:00,17.75,17.76,17.73,17.76,110110.0,5.5845,5.5877,5.5783,5.5877,110110.0
2015-12-03 11:30:00,17.76,17.79,17.73,17.79,150602.0,5.5877,5.5971,5.5783,5.5971,150602.0
2015-12-03 12:00:00,17.79,17.79,17.72,17.76,185406.0,5.5971,5.5971,5.5751,5.5877,185406.0
2015-12-03 12:30:00,17.76,17.76,17.71,17.73,144532.0,5.5877,5.5877,5.572,5.5783,144532.0
2015-12-03 13:00:00,17.73,17.74,17.71,17.71,161944.0,5.5783,5.5814,5.572,5.572,161944.0
2015-12-03 13:30:00,17.71,17.73,17.65,17.65,118024.0,5.572,5.5783,5.5531,5.5531,118024.0
2015-12-03 14:00:00,17.66,17.66,17.6,17.61,248611.0,5.5562,5.5562,5.5374,5.5405,248611.0
2015-12-03 14:30:00,17.6,17.64,17.58,17.64,192212.0,5.5374,5.5499,5.5311,5.5499,192212.0
2015-12-03 15:00:00,17.64,17.66,17.61,17.62,215365.0,5.5499,5.5562,5.5405,5.5436,215365.0
2015-12-03 15:30:00,17.62,17.71,17.58,17.7,871542.0,5.5436,5.572,5.5311,5.5688,871542.0
2015-12-04 09:30:00,17.61,17.77,17.61,17.74,205453.0,5.5405,5.5908,5.5405,5.5814,205453.0
2015-12-04 10:00:00,17.73,17.74,17.68,17.69,195748.0,5.5783,5.5814,5.5625,5.5657,195748.0
2015-12-04 10:30:00,17.69,17.72,17.66,17.69,253601.0,5.5657,5.5751,5.5562,5.5657,253601.0
2015-12-04 11:00:00,17.69,17.7,17.65,17.66,339285.0,5.5657,5.5688,5.5531,5.5562,339285.0
2015-12-04 11:30:00,17.66,17.68,17.6,17.61,88048.0,5.5562,5.5625,5.5374,5.5405,88048.0
2015-12-04 12:00:00,17.6,17.66,17.58,17.64,138974.0,5.5374,5.5562,5.5311,5.5499,138974.0
2015-12-04 12:30:00,17.63,17.68,17.63,17.66,108523.0,5.5468,5.5625,5.5468,5.5562,108523.0
2015-12-04 13:00:00,17.66,17.69,17.63,17.64,150879.0,5.5562,5.5657,5.5468,5.5499,150879.0
2015-12-04 13:30:00,17.63,17.65,17.62,17.63,150007.0,5.5468,5.5531,5.5436,5.5468,150007.0
2015-12-04 14:00:00,17.62,17.64,17.59,17.62,129221.0,5.5436,5.5499,5.5342,5.5436,129221.0
2015-12-04 14:30:00,17.61,17.68,17.61,17.66,118205.0,5.5405,5.5625,5.5405,5.5562,118205.0
2015-12-04 15:00:00,17.66,17.66,17.6,17.61,249501.0,5.5562,5.5562,5.5374,5.5405,249501.0
2015-12-04 15:30:00,17.6,17.66,17.57,17.65,518564.0,5.5374,5.5562,5.5279,5.5531,518564.0
2015-12-07 09:30:00,17.61,17.65,17.57,17.61,438737.0,5.5405,5.5531,5.5279,5.5405,438737.0
2015-12-07 10:00:00,17.6,17.63,17.57,17.61,251177.0,5.5374,5.5468,5.5279,5.5405,251177.0
2015-12-07 10:30:00,17.61,17.61,17.54,17.55,247619.0,5.5405,5.5405,5.5185,5.5216,247619.0
2015-12-07 11:00:00,17.54,17.56,17.49,17.55,190310.0,5.5185,5.5248,5.5027,5.5216,190310.0
2015-12-07 11:30:00,17.55,17.58,17.54,17.57,58844.0,5.5216,5.5311,5.5185,5.5279,58844.0
2015-12-07 12:00:00,17.56,17.59,17.55,17.56,58710.0,5.5248,5.5342,5.5216,5.5248,58710.0
2015-12-07 12:30:00,17.56,17.58,17.54,17.57,62810.0,5.5248,5.5311,5.5185,5.5279,62810.0
2015-12-07 13:00:00,17.58,17.59,17.54,17.59,262816.0,5.5311,5.5342,5.5185,5.5342,262816.0
2015-12-07 13:30:00,17.6,17.6,17.54,17.56,75312.0,5.5374,5.5374,5.5185,5.5248,75312.0
2015-12-07 14:00:00,17.56,17.62,17.55,17.57,245974.0,5.5248,5.5436,5.5216,5.5279,245974.0
2015-12-07 14:30:00,17.57,17.58,17.53,17.55,154417.0,5.5279,5.5311,5.5153,5.5216,154417.0
2015-12-07 15:00:00,17.55,17.58,17.54,17.56,119292.0,5.5216,5.5311,5.5185,5.5248,119292.0
2015-12-07 15:30:00,17.57,17.59,17.54,17.59,378934.0,5.5279,5.5342,5.5185,5.5342,378934.0
2015-12-08 09:30:00,17.48,17.64,17.48,17.53,372878.0,5.4996,5.5499,5.4996,5.5153,372878.0
2015-12-08 10:00:00,17.53,17.57,17.45,17.5,212971.0,5.5153,5.5279,5.4902,5.5059,212971.0
2015-12-08 10:30:00,17.5,17.57,17.49,17.55,191011.0,5.5059,5.5279,5.5027,5.5216,191011.0
2015-12-08 11:00:00,17.55,17.59,17.54,17.56,127350.0,5.5216,5.5342,5.5185,5.5248,127350.0
2015-12-08 11:30:00,17.55,17.58,17.52,17.55,94597.0,5.5216,5.5311,5.5122,5.5216,94597.0
2015-12-08 12:00:00,17.55,17.55,17.49,17.52,142234.0,5.5216,5.5216,5.5027,5.5122,142234.0
2015-12-08 12:30:00,17.51,17.52,17.48,17.49,106723.0,5.509,5.5122,5.4996,5.5027,106723.0
2015-12-08 13:00:00,17.5,17.52,17.48,17.51,110318.0,5.5059,5.5122,5.4996,5.509,110318.0
2015-12-08 13:30:00,17.52,17.54,17.51,17.53,137459.0,5.5122,5.5185,5.509,5.5153,137459.0
2015-12-08 14:00:00,17.53,17.57,17.51,17.56,189247.0,5.5153,5.5279,5.509,5.5248,189247.0
2015-12-08 14:30:00,17.56,17.56,17.49,17.5,91746.0,5.5248,5.5248,5.5027,5.5059,91746.0
2015-12-08 15:00:00,17.51,17.51,17.46,17.49,177481.0,5.509,5.509,5.4933,5.5027,177481.0
2015-12-08 15:30:00,17.48,17.5,17.46,17.49,390484.0,5.4996,5.5059,5.4933,5.5027,390484.0
2015-12-09 09:30:00,17.51,17.55,17.45,17.47,287617.0,5.509,5.5216,5.4902,5.4965,287617.0
2015-12-09 10:00:00,17.48,17.56,17.46,17.48,184387.0,5.4996,5.5248,5.4933,5.4996,184387.0
2015-12-09 10:30:00,17.48,17.5,17.42,17.47,213643.0,5.4996,5.5059,5.4807,5.4965,213643.0
2015-12-09 11:00:00,17.46,17.52,17.44,17.47,140502.0,5.4933,5.5122,5.487,5.4965,140502.0
2015-12-09 11:30:00,17.47,17.48,17.42,17.46,104500.0,5.4965,5.4996,5.4807,5.4933,104500.0
2015-12-09 12:00:00,17.46,17.49,17.4,17.4,154428.0,5.4933,5.5027,5.4744,5.4744,154428.0
2015-12-09 12:30:00,17.4,17.42,17.36,17.4,163777.0,5.4744,5.4807,5.4618,5.4744,163777.0
2015-12-09 13:00:00,17.39,17.46,17.38,17.43,166238.0,5.4713,5.4933,5.4681,5.4839,166238.0
2015-12-09 13:30:00,17.43,17.48,17.42,17.48,87650.0,5.4839,5.4996,5.4807,5.4996,87650.0
2015-12-09 14:00:00,17.48,17.49,17.43,17.45,150668.0,5.4996,5.5027,5.4839,5.4902,150668.0
2015-12-09 14:30:00,17.44,17.47,17.43,17.46,103117.0,5.487,5.4965,5.4839,5.4933,103117.0
2015-12-09 15:00:00,17.46,17.49,17.45,17.47,118669.0,5.4933,5.5027,5.4902,5.4965,118669.0
2015-12-09 15:30:00,17.47,17.49,17.43,17.45,264381.0,5.4965,5.5027,5.4839,5.4902,264381.0
2015-12-10 09:30:00,17.41,17.45,17.35,17.41,235231.0,5.4776,5.4902,5.4587,5.4776,235231.0
2015-12-10 10:00:00,17.42,17.52,17.41,17.52,189530.0,5.4807,5.5122,5.4776,5.5122,189530.0
2015-12-10 10:30:00,17.52,17.55,17.49,17.5,83934.0,5.5122,5.5216,5.5027,5.5059,83934.0
2015-12-10 11:00:00,17.5,17.51,17.46,17.46,65835.0,5.5059,5.509,5.4933,5.4933,65835.0
2015-12-10 11:30:00,17.47,17.49,17.44,17.48,97911.0,5.4965,5.5027,5.487,5.4996,97911.0
2015-12-10 12:00:00,17.49,17.5,17.45,17.48,59831.0,5.5027,5.5059,5.4902,5.4996,59831.0
2015-12-10 12:30:00,17.49,17.53,17.46,17.52,88552.0,5.5027,5.5153,5.4933,5.5122,88552.0
2015-12-10 13:00:00,17.53,17.53,17.45,17.46,69062.0,5.5153,5.5153,5.4902,5.4933,69062.0
2015-12-10 13:30:00,17.47,17.49,17.46,17.49,47278.0,5.4965,5.5027,5.4933,5.5027,47278.0
2015-12-10 14:00:00,17.48,17.49,17.45,17.47,87262.0,5.4996,5.5027,5.4902,5.4965,87262.0
2015-12-10 14:30:00,17.48,17.51,17.45,17.46,78455.0,5.4996,5.509,5.4902,5.4933,78455.0
2015-12-10 15:00:00,17.46,17.46,17.41,17.45,88509.0,5.4933,5.4933,5.4776,5.4902,88509.0
2015-12-10 15:30:00,17.46,17.47,17.42,17.44,272215.0,5.4933,5.4965,5.4807,5.487,272215.0
2015-12-11 09:30:00,17.38,17.49,17.37,17.4,230727.0,5.4681,5.5027,5.465,5.4744,230727.0
2015-12-11 10:00:00,17.41,17.46,17.37,17.39,136616.0,5.4776,5.4933,5.465,5.4713,136616.0
2015-12-11 10:30:00,17.39,17.42,17.33,17.34,110473.0,5.4713,5.4807,5.4524,5.4556,110473.0
2015-12-11 11:00:00,17.34,17.43,17.31,17.4,174590.0,5.4556,5.4839,5.4461,5.4744,174590.0
2015-12-11 11:30:00,17.4,17.44,17.39,17.39,138301.0,5.4744,5.487,5.4713,5.4713,138301.0
2015-12-11 12:00:00,17.39,17.4,17.3,17.32,120669.0,5.4713,5.4744,5.443,5.4493,120669.0
2015-12-11 12:30:00,17.32,17.33,17.26,17.28,165030.0,5.4493,5.4524,5.4304,5.4367,165030.0
2015-12-11 13:00:00,17.28,17.29,17.2,17.21,249561.0,5.4367,5.4398,5.4115,5.4147,249561.0
2015-12-11 13:30:00,17.21,17.28,17.21,17.28,165653.0,5.4147,5.4367,5.4147,5.4367,165653.0
2015-12-11 14:00:00,17.27,17.31,17.25,17.26,238308.0,5.4335,5.4461,5.4272,5.4304,238308.0
2015-12-11 14:30:00,17.26,17.27,17.18,17.19,298923.0,5.4304,5.4335,5.4052,5.4084,298923.0
2015-12-11 15:00:00,17.19,17.22,17.14,17.2,287858.0,5.4084,5.4178,5.3926,5.4115,287858.0
2015-12-11 15:30:00,17.21,17.25,17.19,17.23,553720.0,5.4147,5.4272,5.4084,5.4209,553720.0
2015-12-14 09:30:00,17.13,17.32,17.11,17.15,346115.0,5.3895,5.4493,5.3832,5.3958,346115.0
2015-12-14 10:00:00,17.15,17.23,17.13,17.15,441497.0,5.3958,5.4209,5.3895,5.3958,441497.0
2015-12-14 10:30:00,17.14,17.16,17.02,17.09,586768.0,5.3926,5.3989,5.3549,5.3769,586768.0
2015-12-14 11:00:00,17.09,17.11,16.93,16.94,329398.0,5.3769,5.3832,5.3266,5.3297,329398.0
2015-12-14 11:30:00,16.94,16.98,16.89,16.95,414450.0,5.3297,5.3423,5.314,5.3328,414450.0
2015-12-14 12:00:00,16.95,17.06,16.94,17.01,234744.0,5.3328,5.3675,5.3297,5.3517,234744.0
2015-12-14 12:30:00,17.02,17.05,16.97,17.05,179111.0,5.3549,5.3643,5.3391,5.3643,179111.0
2015-12-14 13:00:00,17.04,17.05,16.96,16.96,144207.0,5.3612,5.3643,5.336,5.336,144207.0
2015-12-14 13:30:00,16.96,17.01,16.94,16.98,185294.0,5.336,5.3517,5.3297,5.3423,185294.0
2015-12-14 14:00:00,16.98,17.02,16.96,16.96,115904.0,5.3423,5.3549,5.336,5.336,115904.0
2015-12-14 14:30:00,16.97,17.0,16.94,16.98,175574.0,5.3391,5.3486,5.3297,5.3423,175574.0
2015-12-14 15:00:00,16.99,17.0,16.94,16.96,252699.0,5.3454,5.3486,5.3297,5.336,252699.0
2015-12-14 15:30:00,16.95,17.0,16.95,16.96,397116.0,5.3328,5.3486,5.3328,5.336,397116.0
2015-12-15 09:30:00,16.98,17.06,16.95,16.96,410548.0,5.3423,5.3675,5.3328,5.336,410548.0
2015-12-15 10:00:00,16.96,17.04,16.96,17.03,282508.0,5.336,5.3612,5.336,5.358,282508.0
2015-12-15 10:30:00,17.03,17.08,17.01,17.05,170196.0,5.358,5.3737,5.3517,5.3643,170196.0
2015-12-15 11:00:00,17.05,17.08,17.0,17.05,301136.0,5.3643,5.3737,5.3486,5.3643,301136.0
2015-12-15 11:30:00,17.05,17.06,16.99,17.04,257198.0,5.3643,5.3675,5.3454,5.3612,257198.0
2015-12-15 12:00:00,17.04,17.11,17.04,17.11,97151.0,5.3612,5.3832,5.3612,5.3832,97151.0
2015-12-15 12:30:00,17.11,17.17,17.1,17.17,101806.0,5.3832,5.4021,5.38,5.4021,101806.0
2015-12-15 13:00:00,17.17,17.18,17.09,17.1,120571.0,5.4021,5.4052,5.3769,5.38,120571.0
2015-12-15 13:30:00,17.1,17.18,17.1,17.16,117554.0,5.38,5.4052,5.38,5.3989,117554.0
2015-12-15 14:00:00,17.16,17.2,17.15,17.19,118705.0,5.3989,5.4115,5.3958,5.4084,118705.0
2015-12-15 14:30:00,17.19,17.19,17.15,17.16,45055.0,5.4084,5.4084,5.3958,5.3989,45055.0
2015-12-15 15:00:00,17.16,17.17,17.1,17.12,169712.0,5.3989,5.4021,5.38,5.3863,169712.0
2015-12-15 15:30:00,17.13,17.14,17.1,17.11,349004.0,5.3895,5.3926,5.38,5.3832,349004.0
2015-12-16 09:30:00,16.99,17.16,16.96,17.15,362692.0,5.3454,5.3989,5.336,5.3958,362692.0
2015-12-16 10:00:00,17.16,17.2,17.12,17.14,125302.0,5.3989,5.4115,5.3863,5.3926,125302.0
2015-12-16 10:30:00,17.14,17.19,17.12,17.17,149252.0,5.3926,5.4084,5.3863,5.4021,149252.0
2015-12-16 11:00:00,17.17,17.2,17.15,17.16,112625.0,5.4021,5.4115,5.3958,5.3989,112625.0
2015-12-16 11:30:00,17.16,17.16,17.1,17.12,180119.0,5.3989,5.3989,5.38,5.3863,180119.0
2015-12-16 12:00:00,17.12,17.14,17.1,17.12,416171.0,5.3863,5.3926,5.38,5.3863,416171.0
2015-12-16 12:30:00,17.11,17.14,17.06,17.07,703430.0,5.3832,5.3926,5.3675,5.3706,703430.0
2015-12-16 13:00:00,17.09,17.09,17.04,17.06,772689.0,5.3769,5.3769,5.3612,5.3675,772689.0
2015-12-16 13:30:00,17.06,17.2,17.05,17.19,422408.0,5.3675,5.4115,5.3643,5.4084,422408.0
2015-12-16 14:00:00,17.19,17.31,17.09,17.28,374546.0,5.4084,5.4461,5.3769,5.4367,374546.0
2015-12-16 14:30:00,17.28,17.36,17.27,17.35,351752.0,5.4367,5.4618,5.4335,5.4587,351752.0
2015-12-16 15:00:00,17.36,17.38,17.32,17.37,208378.0,5.4618,5.4681,5.4493,5.465,208378.0
2015-12-16 15:30:00,17.37,17.4,17.35,17.39,851080.0,5.465,5.4744,5.4587,5.4713,851080.0
2015-12-17 09:30:00,17.42,17.54,17.41,17.51,281324.0,5.4807,5.5185,5.4776,5.509,281324.0
2015-12-17 10:00:00,17.5,17.53,17.46,17.48,219945.0,5.5059,5.5153,5.4933,5.4996,219945.0
2015-12-17 10:30:00,17.48,17.49,17.45,17.46,157126.0,5.4996,5.5027,5.4902,5.4933,157126.0
2015-12-17 11:00:00,17.46,17.46,17.37,17.41,208068.0,5.4933,5.4933,5.465,5.4776,208068.0
2015-12-17 11:30:00,17.42,17.45,17.4,17.43,144947.0,5.4807,5.4902,5.4744,5.4839,144947.0
2015-12-17 12:00:00,17.42,17.46,17.41,17.43,99952.0,5.4807,5.4933,5.4776,5.4839,99952.0
2015-12-17 12:30:00,17.44,17.46,17.4,17.43,89733.0,5.487,5.4933,5.4744,5.4839,89733.0
2015-12-17 13:00:00,17.43,17.51,17.42,17.47,146625.0,5.4839,5.509,5.4807,5.4965,146625.0
2015-12-17 13:30:00,17.48,17.51,17.47,17.51,103487.0,5.4996,5.509,5.4965,5.509,103487.0
2015-12-17 14:00:00,17.51,17.51,17.46,17.46,88774.0,5.509,5.509,5.4933,5.4933,88774.0
2015-12-17 14:30:00,17.47,17.49,17.45,17.47,91908.0,5.4965,5.5027,5.4902,5.4965,91908.0
2015-12-17 15:00:00,17.48,17.5,17.45,17.49,118561.0,5.4996,5.5059,5.4902,5.5027,118561.0
2015-12-17 15:30:00,17.49,17.55,17.47,17.47,457719.0,5.5027,5.5216,5.4965,5.4965,457719.0
2015-12-18 09:30:00,17.47,17.53,17.42,17.51,316531.0,5.4965,5.5153,5.4807,5.509,316531.0
2015-12-18 10:00:00,17.51,17.58,17.5,17.54,122646.0,5.509,5.5311,5.5059,5.5185,122646.0
2015-12-18 10:30:00,17.54,17.55,17.43,17.48,294280.0,5.5185,5.5216,5.4839,5.4996,294280.0
2015-12-18 11:00:00,17.47,17.51,17.45,17.49,126170.0,5.4965,5.509,5.4902,5.5027,126170.0
2015-12-18 11:30:00,17.48,17.49,17.42,17.43,132504.0,5.4996,5.5027,5.4807,5.4839,132504.0
2015-12-18 12:00:00,17.43,17.44,17.38,17.4,99061.0,5.4839,5.487,5.4681,5.4744,99061.0
2015-12-18 12:30:00,17.39,17.44,17.39,17.42,88651.0,5.4713,5.487,5.4713,5.4807,88651.0
2015-12-18 13:00:00,17.43,17.45,17.39,17.41,91880.0,5.4839,5.4902,5.4713,5.4776,91880.0
2015-12-18 13:30:00,17.41,17.43,17.39,17.43,94584.0,5.4776,5.4839,5.4713,5.4839,94584.0
2015-12-18 14:00:00,17.43,17.51,17.42,17.51,142257.0,5.4839,5.509,5.4807,5.509,142257.0
2015-12-18 14:30:00,17.51,17.54,17.49,17.51,128932.0,5.509,5.5185,5.5027,5.509,128932.0
2015-12-18 15:00:00,17.51,17.53,17.48,17.53,136562.0,5.509,5.5153,5.4996,5.5153,136562.0
2015-12-18 15:30:00,17.53,17.55,17.49,17.5,455188.0,5.5153,5.5216,5.5027,5.5059,455188.0
2015-12-21 09:30:00,17.6,17.67,17.53,17.57,308557.0,5.5374,5.5594,5.5153,5.5279,308557.0
2015-12-21 10:00:00,17.57,17.59,17.52,17.58,207651.0,5.5279,5.5342,5.5122,5.5311,207651.0
2015-12-21 10:30:00,17.57,17.6,17.52,17.52,197385.0,5.5279,5.5374,5.5122,5.5122,197385.0
2015-12-21 11:00:00,17.52,17.53,17.43,17.47,231988.0,5.5122,5.5153,5.4839,5.4965,231988.0
2015-12-21 11:30:00,17.47,17.49,17.44,17.49,145990.0,5.4965,5.5027,5.487,5.5027,145990.0
2015-12-21 12:00:00,17.48,17.5,17.45,17.49,117083.0,5.4996,5.5059,5.4902,5.5027,117083.0
2015-12-21 12:30:00,17.49,17.53,17.49,17.53,121115.0,5.5027,5.5153,5.5027,5.5153,121115.0
2015-12-21 13:00:00,17.53,17.58,17.52,17.58,157414.0,5.5153,5.5311,5.5122,5.5311,157414.0
2015-12-21 13:30:00,17.58,17.61,17.57,17.6,289054.0,5.5311,5.5405,5.5279,5.5374,289054.0
2015-12-21 14:00:00,17.6,17.63,17.58,17.61,222761.0,5.5374,5.5468,5.5311,5.5405,222761.0
2015-12-21 14:30:00,17.62,17.66,17.61,17.65,158966.0,5.5436,5.5562,5.5405,5.5531,158966.0
2015-12-21 15:00:00,17.64,17.67,17.64,17.67,194420.0,5.5499,5.5594,5.5499,5.5594,194420.0
2015-12-21 15:30:00,17.67,17.7,17.66,17.69,453884.0,5.5594,5.5688,5.5562,5.5657,453884.0
2015-12-22 09:30:00,17.7,17.79,17.7,17.76,369000.0,5.5688,5.5971,5.5688,5.5877,369000.0
2015-12-22 10:00:00,17.76,17.8,17.74,17.79,192333.0,5.5877,5.6003,5.5814,5.5971,192333.0
2015-12-22 10:30:00,17.79,17.95,17.78,17.94,296800.0,5.5971,5.6475,5.594,5.6443,296800.0
2015-12-22 11:00:00,17.94,17.96,17.86,17.89,199042.0,5.6443,5.6506,5.6192,5.6286,199042.0
2015-12-22 11:30:00,17.88,17.93,17.88,17.93,93804.0,5.6254,5.6412,5.6254,5.6412,93804.0
2015-12-22 12:00:00,17.93,17.94,17.9,17.93,102667.0,5.6412,5.6443,5.6317,5.6412,102667.0
2015-12-22 12:30:00,17.94,17.96,17.88,17.89,382894.0,5.6443,5.6506,5.6254,5.6286,382894.0
2015-12-22 13:00:00,17.9,17.91,17.86,17.88,91413.0,5.6317,5.6349,5.6192,5.6254,91413.0
2015-12-22 13:30:00,17.88,17.9,17.87,17.89,115881.0,5.6254,5.6317,5.6223,5.6286,115881.0
2015-12-22 14:00:00,17.89,17.9,17.87,17.89,104475.0,5.6286,5.6317,5.6223,5.6286,104475.0
2015-12-22 14:30:00,17.89,17.91,17.86,17.87,129732.0,5.6286,5.6349,5.6192,5.6223,129732.0
2015-12-22 15:00:00,17.87,17.89,17.86,17.89,219559.0,5.6223,5.6286,5.6192,5.6286,219559.0
2015-12-22 15:30:00,17.89,17.93,17.86,17.88,303869.0,5.6286,5.6412,5.6192,5.6254,303869.0
2015-12-23 09:30:00,17.92,17.95,17.88,17.9,422129.0,5.638,5.6475,5.6254,5.6317,422129.0
2015-12-23 10:00:00,17.91,17.91,17.86,17.88,166199.0,5.6349,5.6349,5.6192,5.6254,166199.0
2015-12-23 10:30:00,17.88,17.93,17.87,17.93,100433.0,5.6254,5.6412,5.6223,5.6412,100433.0
2015-12-23 11:00:00,17.93,17.93,17.88,17.91,77975.0,5.6412,5.6412,5.6254,5.6349,77975.0
2015-12-23 11:30:00,17.91,17.91,17.86,17.86,81077.0,5.6349,5.6349,5.6192,5.6192,81077.0
2015-12-23 12:00:00,17.86,17.91,17.86,17.88,110526.0,5.6192,5.6349,5.6192,5.6254,110526.0
2015-12-23 12:30:00,17.88,17.89,17.85,17.86,109154.0,5.6254,5.6286,5.616,5.6192,109154.0
2015-12-23 13:00:00,17.87,17.87,17.84,17.86,95332.0,5.6223,5.6223,5.6129,5.6192,95332.0
2015-12-23 13:30:00,17.85,17.89,17.85,17.89,84465.0,5.616,5.6286,5.616,5.6286,84465.0
2015-12-23 14:00:00,17.89,17.89,17.81,17.82,228555.0,5.6286,5.6286,5.6034,5.6066,228555.0
2015-12-23 14:30:00,17.82,17.88,17.81,17.88,164095.0,5.6066,5.6254,5.6034,5.6254,164095.0
2015-12-23 15:00:00,17.88,17.88,17.83,17.83,98853.0,5.6254,5.6254,5.6097,5.6097,98853.0
2015-12-23 15:30:00,17.84,17.85,17.81,17.84,386518.0,5.6129,5.616,5.6034,5.6129,386518.0
2015-12-24 09:30:00,17.82,17.88,17.73,17.73,216641.0,5.6066,5.6254,5.5783,5.5783,216641.0
2015-12-24 10:00:00,17.74,17.81,17.73,17.79,100891.0,5.5814,5.6034,5.5783,5.5971,100891.0
2015-12-24 10:30:00,17.78,17.8,17.77,17.8,81503.0,5.594,5.6003,5.5908,5.6003,81503.0
2015-12-24 11:00:00,17.8,17.82,17.79,17.8,100023.0,5.6003,5.6066,5.5971,5.6003,100023.0
2015-12-24 11:30:00,17.8,17.81,17.77,17.79,44466.0,5.6003,5.6034,5.5908,5.5971,44466.0
2015-12-24 12:00:00,17.79,17.8,17.78,17.79,67135.0,5.5971,5.6003,5.594,5.5971,67135.0
2015-12-24 12:30:00,17.78,17.82,17.78,17.79,168975.0,5.594,5.6066,5.594,5.5971,168975.0
2015-12-28 09:30:00,17.72,17.77,17.68,17.68,318614.0,5.5751,5.5908,5.5625,5.5625,318614.0
2015-12-28 10:00:00,17.68,17.71,17.67,17.7,190313.0,5.5625,5.572,5.5594,5.5688,190313.0
2015-12-28 10:30:00,17.7,17.71,17.66,17.7,127300.0,5.5688,5.572,5.5562,5.5688,127300.0
2015-12-28 11:00:00,17.69,17.7,17.61,17.62,120703.0,5.5657,5.5688,5.5405,5.5436,120703.0
2015-12-28 11:30:00,17.62,17.67,17.61,17.67,108661.0,5.5436,5.5594,5.5405,5.5594,108661.0
2015-12-28 12:00:00,17.67,17.72,17.66,17.7,94005.0,5.5594,5.5751,5.5562,5.5688,94005.0
2015-12-28 12:30:00,17.7,17.7,17.67,17.68,67188.0,5.5688,5.5688,5.5594,5.5625,67188.0
2015-12-28 13:00:00,17.68,17.72,17.68,17.71,66301.0,5.5625,5.5751,5.5625,5.572,66301.0
2015-12-28 13:30:00,17.71,17.74,17.71,17.73,66496.0,5.572,5.5814,5.572,5.5783,66496.0
2015-12-28 14:00:00,17.74,17.77,17.73,17.77,78153.0,5.5814,5.5908,5.5783,5.5908,78153.0
2015-12-28 14:30:00,17.77,17.78,17.75,17.77,183424.0,5.5908,5.594,5.5845,5.5908,183424.0
2015-12-28 15:00:00,17.77,17.77,17.73,17.74,217079.0,5.5908,5.5908,5.5783,5.5814,217079.0
2015-12-28 15:30:00,17.74,17.77,17.74,17.76,329405.0,5.5814,5.5908,5.5814,5.5877,329405.0
2015-12-29 09:30:00,17.57,17.67,17.48,17.54,404074.0,5.5913,5.6231,5.5627,5.5818,404074.0
2015-12-29 10:00:00,17.54,17.57,17.52,17.54,127139.0,5.5818,5.5913,5.5754,5.5818,127139.0
2015-12-29 10:30:00,17.55,17.55,17.51,17.52,146671.0,5.5849,5.5849,5.5722,5.5754,146671.0
2015-12-29 11:00:00,17.51,17.53,17.46,17.49,179879.0,5.5722,5.5786,5.5563,5.5658,179879.0
2015-12-29 11:30:00,17.48,17.49,17.41,17.46,117098.0,5.5627,5.5658,5.5404,5.5563,117098.0
2015-12-29 12:00:00,17.45,17.48,17.45,17.48,66132.0,5.5531,5.5627,5.5531,5.5627,66132.0
2015-12-29 12:30:00,17.48,17.48,17.42,17.45,119533.0,5.5627,5.5627,5.5436,5.5531,119533.0
2015-12-29 13:00:00,17.45,17.47,17.43,17.44,81395.0,5.5531,5.5595,5.5468,5.5499,81395.0
2015-12-29 13:30:00,17.45,17.46,17.41,17.43,163760.0,5.5531,5.5563,5.5404,5.5468,163760.0
2015-12-29 14:00:00,17.42,17.46,17.42,17.45,72970.0,5.5436,5.5563,5.5436,5.5531,72970.0
2015-12-29 14:30:00,17.45,17.45,17.41,17.43,75738.0,5.5531,5.5531,5.5404,5.5468,75738.0
2015-12-29 15:00:00,17.43,17.45,17.41,17.43,140827.0,5.5468,5.5531,5.5404,5.5468,140827.0
2015-12-29 15:30:00,17.43,17.45,17.39,17.44,301628.0,5.5468,5.5531,5.534,5.5499,301628.0
2015-12-30 09:30:00,17.4,17.56,17.39,17.43,290662.0,5.5372,5.5881,5.534,5.5468,290662.0
2015-12-30 10:00:00,17.44,17.48,17.38,17.39,181443.0,5.5499,5.5627,5.5308,5.534,181443.0
2015-12-30 10:30:00,17.39,17.44,17.39,17.44,116886.0,5.534,5.5499,5.534,5.5499,116886.0
2015-12-30 11:00:00,17.43,17.45,17.42,17.43,110514.0,5.5468,5.5531,5.5436,5.5468,110514.0
2015-12-30 11:30:00,17.42,17.43,17.39,17.41,138432.0,5.5436,5.5468,5.534,5.5404,138432.0
2015-12-30 12:00:00,17.4,17.43,17.4,17.41,93509.0,5.5372,5.5468,5.5372,5.5404,93509.0
2015-12-30 12:30:00,17.4,17.41,17.39,17.41,101018.0,5.5372,5.5404,5.534,5.5404,101018.0
2015-12-30 13:00:00,17.4,17.42,17.36,17.4,146889.0,5.5372,5.5436,5.5245,5.5372,146889.0
2015-12-30 13:30:00,17.4,17.4,17.38,17.39,73706.0,5.5372,5.5372,5.5308,5.534,73706.0
2015-12-30 14:00:00,17.39,17.4,17.37,17.39,79553.0,5.534,5.5372,5.5277,5.534,79553.0
2015-12-30 14:30:00,17.39,17.4,17.38,17.4,128726.0,5.534,5.5372,5.5308,5.5372,128726.0
2015-12-30 15:00:00,17.39,17.43,17.38,17.41,188472.0,5.534,5.5468,5.5308,5.5404,188472.0
2015-12-30 15:30:00,17.41,17.43,17.39,17.4,356835.0,5.5404,5.5468,5.534,5.5372,356835.0
2015-12-31 09:30:00,17.35,17.43,17.31,17.42,297272.0,5.5213,5.5468,5.5086,5.5436,297272.0
2015-12-31 10:00:00,17.43,17.43,17.38,17.41,196628.0,5.5468,5.5468,5.5308,5.5404,196628.0
2015-12-31 10:30:00,17.41,17.45,17.39,17.44,140297.0,5.5404,5.5531,5.534,5.5499,140297.0
2015-12-31 11:00:00,17.44,17.45,17.39,17.4,179809.0,5.5499,5.5531,5.534,5.5372,179809.0
2015-12-31 11:30:00,17.41,17.45,17.4,17.43,77382.0,5.5404,5.5531,5.5372,5.5468,77382.0
2015-12-31 12:00:00,17.43,17.45,17.42,17.42,110803.0,5.5468,5.5531,5.5436,5.5436,110803.0
2015-12-31 12:30:00,17.42,17.43,17.4,17.4,102839.0,5.5436,5.5468,5.5372,5.5372,102839.0
2015-12-31 13:00:00,17.4,17.44,17.39,17.43,89088.0,5.5372,5.5499,5.534,5.5468,89088.0
2015-12-31 13:30:00,17.42,17.43,17.4,17.42,76506.0,5.5436,5.5468,5.5372,5.5436,76506.0
2015-12-31 14:00:00,17.43,17.43,17.4,17.4,74478.0,5.5468,5.5468,5.5372,5.5372,74478.0
2015-12-31 14:30:00,17.4,17.42,17.39,17.41,90630.0,5.5372,5.5436,5.534,5.5404,90630.0
2015-12-31 15:00:00,17.41,17.43,17.35,17.36,452463.0,5.5404,5.5468,5.5213,5.5245,452463.0
2015-12-31 15:30:00,17.36,17.38,17.32,17.34,1001567.0,5.5245,5.5308,5.5118,5.5181,1001567.0
2016-01-04 09:30:00,17.18,17.36,17.17,17.34,277850.0,5.4672,5.5245,5.464,5.5181,277850.0
2016-01-04 10:00:00,17.35,17.48,17.31,17.45,226848.0,5.5213,5.5627,5.5086,5.5531,226848.0
2016-01-04 10:30:00,17.45,17.45,17.35,17.41,178375.0,5.5531,5.5531,5.5213,5.5404,178375.0
2016-01-04 11:00:00,17.41,17.47,17.39,17.46,196280.0,5.5404,5.5595,5.534,5.5563,196280.0
2016-01-04 11:30:00,17.47,17.5,17.46,17.46,96832.0,5.5595,5.569,5.5563,5.5563,96832.0
2016-01-04 12:00:00,17.46,17.5,17.46,17.49,128844.0,5.5563,5.569,5.5563,5.5658,128844.0
2016-01-04 12:30:00,17.49,17.56,17.47,17.55,161781.0,5.5658,5.5881,5.5595,5.5849,161781.0
2016-01-04 13:00:00,17.56,17.6,17.53,17.57,143940.0,5.5881,5.6009,5.5786,5.5913,143940.0
2016-01-04 13:30:00,17.57,17.59,17.55,17.57,102829.0,5.5913,5.5977,5.5849,5.5913,102829.0
2016-01-04 14:00:00,17.57,17.58,17.54,17.57,75980.0,5.5913,5.5945,5.5818,5.5913,75980.0
2016-01-04 14:30:00,17.57,17.59,17.56,17.59,96983.0,5.5913,5.5977,5.5881,5.5977,96983.0
2016-01-04 15:00:00,17.59,17.59,17.56,17.58,128617.0,5.5977,5.5977,5.5881,5.5945,128617.0
2016-01-04 15:30:00,17.58,17.72,17.58,17.72,651278.0,5.5945,5.639,5.5945,5.639,651278.0
2016-01-05 09:30:00,17.7,17.71,17.55,17.55,904481.0,5.6327,5.6359,5.5849,5.5849,904481.0
2016-01-05 10:00:00,17.55,17.64,17.52,17.61,372824.0,5.5849,5.6136,5.5754,5.604,372824.0
2016-01-05 10:30:00,17.6,17.69,17.6,17.67,209432.0,5.6009,5.6295,5.6009,5.6231,209432.0
2016-01-05 11:00:00,17.66,17.72,17.66,17.7,297418.0,5.6199,5.639,5.6199,5.6327,297418.0
2016-01-05 11:30:00,17.69,17.82,17.69,17.79,389283.0,5.6295,5.6709,5.6295,5.6613,389283.0
2016-01-05 12:00:00,17.78,17.79,17.73,17.75,193292.0,5.6581,5.6613,5.6422,5.6486,193292.0
2016-01-05 12:30:00,17.75,17.81,17.74,17.81,183960.0,5.6486,5.6677,5.6454,5.6677,183960.0
2016-01-05 13:00:00,17.81,17.84,17.79,17.84,127700.0,5.6677,5.6772,5.6613,5.6772,127700.0
2016-01-05 13:30:00,17.83,17.86,17.82,17.86,129949.0,5.674,5.6836,5.6709,5.6836,129949.0
2016-01-05 14:00:00,17.86,17.92,17.84,17.9,292394.0,5.6836,5.7027,5.6772,5.6963,292394.0
2016-01-05 14:30:00,17.9,17.92,17.86,17.88,234512.0,5.6963,5.7027,5.6836,5.69,234512.0
2016-01-05 15:00:00,17.88,17.9,17.85,17.87,368234.0,5.69,5.6963,5.6804,5.6868,368234.0
2016-01-05 15:30:00,17.87,17.87,17.78,17.79,429345.0,5.6868,5.6868,5.6581,5.6613,429345.0
2016-01-06 09:30:00,17.78,17.95,17.72,17.95,616612.0,5.6581,5.7122,5.639,5.7122,616612.0
2016-01-06 10:00:00,17.96,17.97,17.9,17.91,224382.0,5.7154,5.7186,5.6963,5.6995,224382.0
2016-01-06 10:30:00,17.9,17.91,17.88,17.91,109024.0,5.6963,5.6995,5.69,5.6995,109024.0
2016-01-06 11:00:00,17.91,18.0,17.91,17.98,328108.0,5.6995,5.7281,5.6995,5.7218,328108.0
2016-01-06 11:30:00,17.98,18.02,17.98,18.01,432658.0,5.7218,5.7345,5.7218,5.7313,432658.0
2016-01-06 12:00:00,18.01,18.01,17.98,17.99,210397.0,5.7313,5.7313,5.7218,5.725,210397.0
2016-01-06 12:30:00,18.0,18.0,17.94,17.94,133445.0,5.7281,5.7281,5.7091,5.7091,133445.0
2016-01-06 13:00:00,17.95,17.95,17.92,17.95,101676.0,5.7122,5.7122,5.7027,5.7122,101676.0
2016-01-06 13:30:00,17.95,17.96,17.92,17.92,138370.0,5.7122,5.7154,5.7027,5.7027,138370.0
2016-01-06 14:00:00,17.93,17.97,17.89,17.95,186669.0,5.7059,5.7186,5.6931,5.7122,186669.0
2016-01-06 14:30:00,17.95,17.95,17.87,17.87,141784.0,5.7122,5.7122,5.6868,5.6868,141784.0
2016-01-06 15:00:00,17.87,17.88,17.81,17.82,258602.0,5.6868,5.69,5.6677,5.6709,258602.0
2016-01-06 15:30:00,17.82,17.88,17.81,17.87,533373.0,5.6709,5.69,5.6677,5.6868,533373.0
2016-01-07 09:30:00,17.71,17.76,17.65,17.75,394779.0,5.6359,5.6518,5.6168,5.6486,394779.0
2016-01-07 10:00:00,17.74,17.78,17.72,17.74,325452.0,5.6454,5.6581,5.639,5.6454,325452.0
2016-01-07 10:30:00,17.75,17.76,17.73,17.74,266636.0,5.6486,5.6518,5.6422,5.6454,266636.0
2016-01-07 11:00:00,17.75,17.83,17.74,17.82,218390.0,5.6486,5.674,5.6454,5.6709,218390.0
2016-01-07 11:30:00,17.82,17.87,17.82,17.85,211944.0,5.6709,5.6868,5.6709,5.6804,211944.0
2016-01-07 12:00:00,17.85,17.85,17.8,17.8,94949.0,5.6804,5.6804,5.6645,5.6645,94949.0
2016-01-07 12:30:00,17.8,17.85,17.8,17.83,229227.0,5.6645,5.6804,5.6645,5.674,229227.0
2016-01-07 13:00:00,17.83,17.84,17.76,17.78,116019.0,5.674,5.6772,5.6518,5.6581,116019.0
2016-01-07 13:30:00,17.79,17.81,17.77,17.8,199199.0,5.6613,5.6677,5.655,5.6645,199199.0
2016-01-07 14:00:00,17.8,17.85,17.8,17.84,424698.0,5.6645,5.6804,5.6645,5.6772,424698.0
2016-01-07 14:30:00,17.83,17.85,17.73,17.75,510107.0,5.674,5.6804,5.6422,5.6486,510107.0
2016-01-07 15:00:00,17.74,17.76,17.7,17.71,354273.0,5.6454,5.6518,5.6327,5.6359,354273.0
2016-01-07 15:30:00,17.71,17.78,17.71,17.73,799205.0,5.6359,5.6581,5.6359,5.6422,799205.0
2016-01-08 09:30:00,17.79,17.79,17.68,17.75,476613.0,5.6613,5.6613,5.6263,5.6486,476613.0
2016-01-08 10:00:00,17.75,17.75,17.67,17.68,316993.0,5.6486,5.6486,5.6231,5.6263,316993.0
2016-01-08 10:30:00,17.67,17.72,17.66,17.71,323717.0,5.6231,5.639,5.6199,5.6359,323717.0
2016-01-08 11:00:00,17.72,17.72,17.69,17.7,153787.0,5.639,5.639,5.6295,5.6327,153787.0
2016-01-08 11:30:00,17.7,17.75,17.69,17.75,143855.0,5.6327,5.6486,5.6295,5.6486,143855.0
2016-01-08 12:00:00,17.75,17.8,17.74,17.8,185778.0,5.6486,5.6645,5.6454,5.6645,185778.0
2016-01-08 12:30:00,17.79,17.8,17.76,17.78,157256.0,5.6613,5.6645,5.6518,5.6581,157256.0
2016-01-08 13:00:00,17.78,17.79,17.76,17.79,154279.0,5.6581,5.6613,5.6518,5.6613,154279.0
2016-01-08 13:30:00,17.78,17.79,17.75,17.76,126502.0,5.6581,5.6613,5.6486,5.6518,126502.0
2016-01-08 14:00:00,17.76,17.77,17.72,17.72,117534.0,5.6518,5.655,5.639,5.639,117534.0
2016-01-08 14:30:00,17.73,17.74,17.69,17.7,103481.0,5.6422,5.6454,5.6295,5.6327,103481.0
2016-01-08 15:00:00,17.7,17.71,17.67,17.68,193615.0,5.6327,5.6359,5.6231,5.6263,193615.0
2016-01-08 15:30:00,17.67,17.68,17.58,17.64,636822.0,5.6231,5.6263,5.5945,5.6136,636822.0
2016-01-11 09:30:00,17.68,17.69,17.6,17.63,468228.0,5.6263,5.6295,5.6009,5.6104,468228.0
2016-01-11 10:00:00,17.63,17.65,17.51,17.56,526954.0,5.6104,5.6168,5.5722,5.5881,526954.0
2016-01-11 10:30:00,17.56,17.62,17.55,17.57,500870.0,5.5881,5.6072,5.5849,5.5913,500870.0
2016-01-11 11:00:00,17.58,17.61,17.53,17.61,648722.0,5.5945,5.604,5.5786,5.604,648722.0
2016-01-11 11:30:00,17.6,17.62,17.56,17.59,317758.0,5.6009,5.6072,5.5881,5.5977,317758.0
2016-01-11 12:00:00,17.59,17.61,17.56,17.58,269952.0,5.5977,5.604,5.5881,5.5945,269952.0
2016-01-11 12:30:00,17.57,17.59,17.56,17.56,179196.0,5.5913,5.5977,5.5881,5.5881,179196.0
2016-01-11 13:00:00,17.56,17.58,17.56,17.56,307156.0,5.5881,5.5945,5.5881,5.5881,307156.0
2016-01-11 13:30:00,17.56,17.57,17.48,17.53,471240.0,5.5881,5.5913,5.5627,5.5786,471240.0
2016-01-11 14:00:00,17.53,17.56,17.52,17.54,304828.0,5.5786,5.5881,5.5754,5.5818,304828.0
2016-01-11 14:30:00,17.53,17.57,17.51,17.52,270828.0,5.5786,5.5913,5.5722,5.5754,270828.0
2016-01-11 15:00:00,17.51,17.53,17.48,17.51,459440.0,5.5722,5.5786,5.5627,5.5722,459440.0
2016-01-11 15:30:00,17.52,17.55,17.5,17.53,1573764.0,5.5754,5.5849,5.569,5.5786,1573764.0
2016-01-12 09:30:00,17.6,17.6,17.5,17.51,265783.0,5.6009,5.6009,5.569,5.5722,265783.0
2016-01-12 10:00:00,17.51,17.52,17.48,17.5,215571.0,5.5722,5.5754,5.5627,5.569,215571.0
2016-01-12 10:30:00,17.5,17.55,17.48,17.55,129490.0,5.569,5.5849,5.5627,5.5849,129490.0
2016-01-12 11:00:00,17.54,17.55,17.47,17.48,163954.0,5.5818,5.5849,5.5595,5.5627,163954.0
2016-01-12 11:30:00,17.48,17.49,17.43,17.47,182321.0,5.5627,5.5658,5.5468,5.5595,182321.0
2016-01-12 12:00:00,17.46,17.48,17.42,17.44,216540.0,5.5563,5.5627,5.5436,5.5499,216540.0
2016-01-12 12:30:00,17.43,17.45,17.36,17.36,177847.0,5.5468,5.5531,5.5245,5.5245,177847.0
2016-01-12 13:00:00,17.37,17.38,17.27,17.28,167295.0,5.5277,5.5308,5.4958,5.499,167295.0
2016-01-12 13:30:00,17.28,17.34,17.27,17.28,146735.0,5.499,5.5181,5.4958,5.499,146735.0
2016-01-12 14:00:00,17.28,17.3,17.25,17.27,184849.0,5.499,5.5054,5.4895,5.4958,184849.0
2016-01-12 14:30:00,17.28,17.3,17.23,17.27,157225.0,5.499,5.5054,5.4831,5.4958,157225.0
2016-01-12 15:00:00,17.27,17.32,17.2,17.29,281766.0,5.4958,5.5118,5.4736,5.5022,281766.0
2016-01-12 15:30:00,17.29,17.36,17.27,17.3,454732.0,5.5022,5.5245,5.4958,5.5054,454732.0
2016-01-13 09:30:00,17.3,17.35,17.26,17.31,339169.0,5.5054,5.5213,5.4927,5.5086,339169.0
2016-01-13 10:00:00,17.3,17.41,17.3,17.32,311263.0,5.5054,5.5404,5.5054,5.5118,311263.0
2016-01-13 10:30:00,17.32,17.33,17.29,17.32,228563.0,5.5118,5.5149,5.5022,5.5118,228563.0
2016-01-13 11:00:00,17.32,17.36,17.32,17.32,173241.0,5.5118,5.5245,5.5118,5.5118,173241.0
2016-01-13 11:30:00,17.32,17.33,17.24,17.24,157733.0,5.5118,5.5149,5.4863,5.4863,157733.0
2016-01-13 12:00:00,17.23,17.25,17.2,17.2,134176.0,5.4831,5.4895,5.4736,5.4736,134176.0
2016-01-13 12:30:00,17.2,17.23,17.17,17.19,107144.0,5.4736,5.4831,5.464,5.4704,107144.0
2016-01-13 13:00:00,17.19,17.2,17.11,17.12,175884.0,5.4704,5.4736,5.4449,5.4481,175884.0
2016-01-13 13:30:00,17.12,17.2,17.11,17.15,309252.0,5.4481,5.4736,5.4449,5.4577,309252.0
2016-01-13 14:00:00,17.15,17.19,17.08,17.09,314815.0,5.4577,5.4704,5.4354,5.4386,314815.0
2016-01-13 14:30:00,17.09,17.1,17.01,17.1,239151.0,5.4386,5.4417,5.4131,5.4417,239151.0
2016-01-13 15:00:00,17.1,17.17,17.09,17.13,199606.0,5.4417,5.464,5.4386,5.4513,199606.0
2016-01-13 15:30:00,17.14,17.15,17.06,17.09,866636.0,5.4545,5.4577,5.429,5.4386,866636.0
2016-01-14 09:30:00,17.05,17.13,16.9,16.91,395480.0,5.4258,5.4513,5.3781,5.3813,395480.0
2016-01-14 10:00:00,16.92,16.93,16.74,16.82,518431.0,5.3845,5.3876,5.3272,5.3526,518431.0
2016-01-14 10:30:00,16.83,17.02,16.82,17.02,287222.0,5.3558,5.4163,5.3526,5.4163,287222.0
2016-01-14 11:00:00,17.02,17.02,16.95,16.97,295089.0,5.4163,5.4163,5.394,5.4004,295089.0
2016-01-14 11:30:00,16.97,16.98,16.9,16.93,143453.0,5.4004,5.4036,5.3781,5.3876,143453.0
2016-01-14 12:00:00,16.93,16.94,16.88,16.92,179690.0,5.3876,5.3908,5.3717,5.3845,179690.0
2016-01-14 12:30:00,16.91,16.97,16.9,16.94,166774.0,5.3813,5.4004,5.3781,5.3908,166774.0
2016-01-14 13:00:00,16.94,16.99,16.93,16.96,250299.0,5.3908,5.4067,5.3876,5.3972,250299.0
2016-01-14 13:30:00,16.96,16.98,16.95,16.98,109066.0,5.3972,5.4036,5.394,5.4036,109066.0
2016-01-14 14:00:00,16.98,17.02,16.96,17.0,378242.0,5.4036,5.4163,5.3972,5.4099,378242.0
2016-01-14 14:30:00,17.0,17.1,17.0,17.09,184430.0,5.4099,5.4417,5.4099,5.4386,184430.0
2016-01-14 15:00:00,17.09,17.13,17.05,17.05,363724.0,5.4386,5.4513,5.4258,5.4258,363724.0
2016-01-14 15:30:00,17.05,17.06,16.96,16.97,519361.0,5.4258,5.429,5.3972,5.4004,519361.0
2016-01-15 09:30:00,16.64,16.78,16.5,16.62,556200.0,5.2954,5.3399,5.2508,5.289,556200.0
2016-01-15 10:00:00,16.62,16.62,16.4,16.52,399135.0,5.289,5.289,5.219,5.2572,399135.0
2016-01-15 10:30:00,16.52,16.63,16.52,16.59,374228.0,5.2572,5.2922,5.2572,5.2794,374228.0
2016-01-15 11:00:00,16.59,16.64,16.59,16.61,282811.0,5.2794,5.2954,5.2794,5.2858,282811.0
2016-01-15 11:30:00,16.6,16.63,16.52,16.55,634323.0,5.2826,5.2922,5.2572,5.2667,634323.0
2016-01-15 12:00:00,16.55,16.59,16.54,16.56,200893.0,5.2667,5.2794,5.2635,5.2699,200893.0
2016-01-15 12:30:00,16.55,16.56,16.46,16.5,371727.0,5.2667,5.2699,5.2381,5.2508,371727.0
2016-01-15 13:00:00,16.5,16.54,16.49,16.5,157422.0,5.2508,5.2635,5.2476,5.2508,157422.0
2016-01-15 13:30:00,16.5,16.54,16.47,16.54,340457.0,5.2508,5.2635,5.2413,5.2635,340457.0
2016-01-15 14:00:00,16.55,16.6,16.54,16.59,163220.0,5.2667,5.2826,5.2635,5.2794,163220.0
2016-01-15 14:30:00,16.6,16.65,16.55,16.64,164339.0,5.2826,5.2985,5.2667,5.2954,164339.0
2016-01-15 15:00:00,16.64,16.69,16.62,16.68,523334.0,5.2954,5.3113,5.289,5.3081,523334.0
2016-01-15 15:30:00,16.69,16.72,16.64,16.72,897356.0,5.3113,5.3208,5.2954,5.3208,897356.0
2016-01-19 09:30:00,16.8,16.83,16.61,16.73,608085.0,5.3463,5.3558,5.2858,5.324,608085.0
2016-01-19 10:00:00,16.73,16.74,16.64,16.68,141470.0,5.324,5.3272,5.2954,5.3081,141470.0
2016-01-19 10:30:00,16.67,16.7,16.62,16.63,224712.0,5.3049,5.3144,5.289,5.2922,224712.0
2016-01-19 11:00:00,16.63,16.71,16.63,16.68,311581.0,5.2922,5.3176,5.2922,5.3081,311581.0
2016-01-19 11:30:00,16.67,16.68,16.56,16.58,224516.0,5.3049,5.3081,5.2699,5.2763,224516.0
2016-01-19 12:00:00,16.58,16.6,16.47,16.51,299308.0,5.2763,5.2826,5.2413,5.254,299308.0
2016-01-19 12:30:00,16.51,16.57,16.5,16.55,182293.0,5.254,5.2731,5.2508,5.2667,182293.0
2016-01-19 13:00:00,16.55,16.58,16.52,16.54,135312.0,5.2667,5.2763,5.2572,5.2635,135312.0
2016-01-19 13:30:00,16.54,16.57,16.53,16.54,132214.0,5.2635,5.2731,5.2603,5.2635,132214.0
2016-01-19 14:00:00,16.54,16.57,16.5,16.56,217591.0,5.2635,5.2731,5.2508,5.2699,217591.0
2016-01-19 14:30:00,16.55,16.56,16.47,16.5,421306.0,5.2667,5.2699,5.2413,5.2508,421306.0
2016-01-19 15:00:00,16.51,16.53,16.49,16.5,501172.0,5.254,5.2603,5.2476,5.2508,501172.0
2016-01-19 15:30:00,16.5,16.56,16.49,16.5,981610.0,5.2508,5.2699,5.2476,5.2508,981610.0
2016-01-20 09:30:00,16.27,16.37,16.05,16.05,1222620.0,5.1776,5.2094,5.1076,5.1076,1222620.0
2016-01-20 10:00:00,16.04,16.05,15.88,15.89,1133961.0,5.1044,5.1076,5.0535,5.0567,1133961.0
2016-01-20 10:30:00,15.89,15.9,15.69,15.7,703252.0,5.0567,5.0599,4.993,4.9962,703252.0
2016-01-20 11:00:00,15.7,15.93,15.69,15.92,732286.0,4.9962,5.0694,4.993,5.0662,732286.0
2016-01-20 11:30:00,15.91,15.93,15.84,15.91,481378.0,5.063,5.0694,5.0408,5.063,481378.0
2016-01-20 12:00:00,15.91,15.91,15.78,15.82,293905.0,5.063,5.063,5.0217,5.0344,293905.0
2016-01-20 12:30:00,15.81,15.84,15.71,15.84,315500.0,5.0312,5.0408,4.9994,5.0408,315500.0
2016-01-20 13:00:00,15.84,15.91,15.83,15.9,426401.0,5.0408,5.063,5.0376,5.0599,426401.0
2016-01-20 13:30:00,15.9,16.07,15.89,16.06,517828.0,5.0599,5.114,5.0567,5.1108,517828.0
2016-01-20 14:00:00,16.05,16.17,16.0,16.14,576517.0,5.1076,5.1458,5.0917,5.1362,576517.0
2016-01-20 14:30:00,16.14,16.19,16.1,16.18,173060.0,5.1362,5.1522,5.1235,5.149,173060.0
2016-01-20 15:00:00,16.19,16.38,16.16,16.37,391701.0,5.1522,5.2126,5.1426,5.2094,391701.0
2016-01-20 15:30:00,16.38,16.4,16.23,16.24,593271.0,5.2126,5.219,5.1649,5.1681,593271.0
2016-01-21 09:30:00,16.22,16.33,16.09,16.1,444160.0,5.1617,5.1967,5.1203,5.1235,444160.0
2016-01-21 10:00:00,16.1,16.24,16.09,16.16,430349.0,5.1235,5.1681,5.1203,5.1426,430349.0
2016-01-21 10:30:00,16.16,16.17,16.08,16.08,292187.0,5.1426,5.1458,5.1171,5.1171,292187.0
2016-01-21 11:00:00,16.08,16.15,16.06,16.07,357618.0,5.1171,5.1394,5.1108,5.114,357618.0
2016-01-21 11:30:00,16.08,16.22,16.07,16.21,325964.0,5.1171,5.1617,5.114,5.1585,325964.0
2016-01-21 12:00:00,16.21,16.31,16.21,16.23,316184.0,5.1585,5.1903,5.1585,5.1649,316184.0
2016-01-21 12:30:00,16.24,16.28,16.17,16.19,165424.0,5.1681,5.1808,5.1458,5.1522,165424.0
2016-01-21 13:00:00,16.2,16.2,16.12,16.12,429831.0,5.1553,5.1553,5.1299,5.1299,429831.0
2016-01-21 13:30:00,16.12,16.17,16.07,16.13,265376.0,5.1299,5.1458,5.114,5.1331,265376.0
2016-01-21 14:00:00,16.14,16.15,16.02,16.05,383821.0,5.1362,5.1394,5.0981,5.1076,383821.0
2016-01-21 14:30:00,16.05,16.14,16.05,16.11,376534.0,5.1076,5.1362,5.1076,5.1267,376534.0
2016-01-21 15:00:00,16.1,16.11,16.04,16.07,259192.0,5.1235,5.1267,5.1044,5.114,259192.0
2016-01-21 15:30:00,16.07,16.13,16.03,16.03,797945.0,5.114,5.1331,5.1012,5.1012,797945.0
2016-01-22 09:30:00,16.18,16.44,16.12,16.41,511666.0,5.149,5.2317,5.1299,5.2222,511666.0
2016-01-22 10:00:00,16.42,16.48,16.4,16.44,309424.0,5.2253,5.2444,5.219,5.2317,309424.0
2016-01-22 10:30:00,16.44,16.45,16.29,16.31,229847.0,5.2317,5.2349,5.184,5.1903,229847.0
2016-01-22 11:00:00,16.31,16.45,16.31,16.45,213177.0,5.1903,5.2349,5.1903,5.2349,213177.0
2016-01-22 11:30:00,16.45,16.45,16.35,16.37,196363.0,5.2349,5.2349,5.2031,5.2094,196363.0
2016-01-22 12:00:00,16.37,16.48,16.34,16.46,320500.0,5.2094,5.2444,5.1999,5.2381,320500.0
2016-01-22 12:30:00,16.46,16.55,16.45,16.55,230745.0,5.2381,5.2667,5.2349,5.2667,230745.0
2016-01-22 13:00:00,16.55,16.64,16.53,16.63,208827.0,5.2667,5.2954,5.2603,5.2922,208827.0
2016-01-22 13:30:00,16.63,16.71,16.63,16.64,308450.0,5.2922,5.3176,5.2922,5.2954,308450.0
2016-01-22 14:00:00,16.65,16.66,16.58,16.6,245496.0,5.2985,5.3017,5.2763,5.2826,245496.0
2016-01-22 14:30:00,16.6,16.64,16.5,16.63,210709.0,5.2826,5.2954,5.2508,5.2922,210709.0
2016-01-22 15:00:00,16.63,16.63,16.54,16.57,203494.0,5.2922,5.2922,5.2635,5.2731,203494.0
2016-01-22 15:30:00,16.58,16.67,16.53,16.64,706625.0,5.2763,5.3049,5.2603,5.2954,706625.0
2016-01-25 09:30:00,16.67,16.69,16.4,16.62,335290.0,5.3049,5.3113,5.219,5.289,335290.0
2016-01-25 10:00:00,16.61,16.61,16.4,16.44,333544.0,5.2858,5.2858,5.219,5.2317,333544.0
2016-01-25 10:30:00,16.44,16.47,16.39,16.41,170474.0,5.2317,5.2413,5.2158,5.2222,170474.0
2016-01-25 11:00:00,16.41,16.54,16.37,16.53,277296.0,5.2222,5.2635,5.2094,5.2603,277296.0
2016-01-25 11:30:00,16.52,16.54,16.42,16.46,295776.0,5.2572,5.2635,5.2253,5.2381,295776.0
2016-01-25 12:00:00,16.45,16.48,16.36,16.39,158563.0,5.2349,5.2444,5.2062,5.2158,158563.0
2016-01-25 12:30:00,16.39,16.44,16.38,16.43,128745.0,5.2158,5.2317,5.2126,5.2285,128745.0
2016-01-25 13:00:00,16.43,16.49,16.37,16.41,248618.0,5.2285,5.2476,5.2094,5.2222,248618.0
2016-01-25 13:30:00,16.41,16.45,16.36,16.38,218090.0,5.2222,5.2349,5.2062,5.2126,218090.0
2016-01-25 14:00:00,16.37,16.39,16.32,16.37,208042.0,5.2094,5.2158,5.1935,5.2094,208042.0
2016-01-25 14:30:00,16.37,16.39,16.27,16.34,216884.0,5.2094,5.2158,5.1776,5.1999,216884.0
2016-01-25 15:00:00,16.34,16.38,16.31,16.34,286586.0,5.1999,5.2126,5.1903,5.1999,286586.0
2016-01-25 15:30:00,16.34,16.36,16.27,16.29,635247.0,5.1999,5.2062,5.1776,5.184,635247.0
2016-01-26 09:30:00,16.34,16.47,16.26,16.41,472790.0,5.1999,5.2413,5.1744,5.2222,472790.0
2016-01-26 10:00:00,16.41,16.62,16.41,16.62,297250.0,5.2222,5.289,5.2222,5.289,297250.0
2016-01-26 10:30:00,16.62,16.64,16.48,16.51,358841.0,5.289,5.2954,5.2444,5.254,358841.0
2016-01-26 11:00:00,16.51,16.67,16.51,16.65,304016.0,5.254,5.3049,5.254,5.2985,304016.0
2016-01-26 11:30:00,16.64,16.66,16.55,16.61,191498.0,5.2954,5.3017,5.2667,5.2858,191498.0
2016-01-26 12:00:00,16.61,16.7,16.6,16.7,350421.0,5.2858,5.3144,5.2826,5.3144,350421.0
2016-01-26 12:30:00,16.7,16.7,16.62,16.66,371921.0,5.3144,5.3144,5.289,5.3017,371921.0
2016-01-26 13:00:00,16.66,16.7,16.66,16.67,313970.0,5.3017,5.3144,5.3017,5.3049,313970.0
2016-01-26 13:30:00,16.68,16.7,16.64,16.69,351436.0,5.3081,5.3144,5.2954,5.3113,351436.0
2016-01-26 14:00:00,16.69,16.7,16.65,16.66,278981.0,5.3113,5.3144,5.2985,5.3017,278981.0
2016-01-26 14:30:00,16.66,16.8,16.65,16.75,323152.0,5.3017,5.3463,5.2985,5.3304,323152.0
2016-01-26 15:00:00,16.75,16.76,16.67,16.75,437800.0,5.3304,5.3335,5.3049,5.3304,437800.0
2016-01-26 15:30:00,16.75,16.77,16.71,16.75,886970.0,5.3304,5.3367,5.3176,5.3304,886970.0
2016-01-27 09:30:00,16.48,16.65,16.39,16.64,307070.0,5.3083,5.363,5.2793,5.3598,307070.0
2016-01-27 10:00:00,16.65,16.7,16.5,16.55,174964.0,5.363,5.3791,5.3147,5.3308,174964.0
2016-01-27 10:30:00,16.55,16.65,16.49,16.53,203862.0,5.3308,5.363,5.3115,5.3244,203862.0
2016-01-27 11:00:00,16.53,16.57,16.45,16.55,274409.0,5.3244,5.3373,5.2986,5.3308,274409.0
2016-01-27 11:30:00,16.55,16.63,16.5,16.59,234656.0,5.3308,5.3566,5.3147,5.3437,234656.0
2016-01-27 12:00:00,16.58,16.6,16.5,16.52,100749.0,5.3405,5.3469,5.3147,5.3212,100749.0
2016-01-27 12:30:00,16.51,16.52,16.46,16.48,100989.0,5.3179,5.3212,5.3018,5.3083,100989.0
2016-01-27 13:00:00,16.48,16.53,16.45,16.47,104427.0,5.3083,5.3244,5.2986,5.3051,104427.0
2016-01-27 13:30:00,16.47,16.51,16.43,16.48,136599.0,5.3051,5.3179,5.2922,5.3083,136599.0
2016-01-27 14:00:00,16.47,16.56,16.46,16.48,324698.0,5.3051,5.334,5.3018,5.3083,324698.0
2016-01-27 14:30:00,16.48,16.52,16.42,16.45,194274.0,5.3083,5.3212,5.289,5.2986,194274.0
2016-01-27 15:00:00,16.44,16.48,16.34,16.45,264794.0,5.2954,5.3083,5.2632,5.2986,264794.0
2016-01-27 15:30:00,16.46,16.48,16.4,16.45,539622.0,5.3018,5.3083,5.2825,5.2986,539622.0
2016-01-28 09:30:00,16.48,16.72,16.48,16.71,336147.0,5.3083,5.3856,5.3083,5.3824,336147.0
2016-01-28 10:00:00,16.71,16.72,16.52,16.53,271287.0,5.3824,5.3856,5.3212,5.3244,271287.0
2016-01-28 10:30:00,16.53,16.54,16.43,16.48,193702.0,5.3244,5.3276,5.2922,5.3083,193702.0
2016-01-28 11:00:00,16.48,16.6,16.48,16.55,139399.0,5.3083,5.3469,5.3083,5.3308,139399.0
2016-01-28 11:30:00,16.54,16.58,16.48,16.49,172217.0,5.3276,5.3405,5.3083,5.3115,172217.0
2016-01-28 12:00:00,16.48,16.59,16.48,16.55,78151.0,5.3083,5.3437,5.3083,5.3308,78151.0
2016-01-28 12:30:00,16.55,16.61,16.54,16.57,183224.0,5.3308,5.3502,5.3276,5.3373,183224.0
2016-01-28 13:00:00,16.57,16.61,16.51,16.6,152338.0,5.3373,5.3502,5.3179,5.3469,152338.0
2016-01-28 13:30:00,16.59,16.62,16.54,16.55,120223.0,5.3437,5.3534,5.3276,5.3308,120223.0
2016-01-28 14:00:00,16.55,16.64,16.55,16.59,136500.0,5.3308,5.3598,5.3308,5.3437,136500.0
2016-01-28 14:30:00,16.59,16.61,16.48,16.51,129852.0,5.3437,5.3502,5.3083,5.3179,129852.0
2016-01-28 15:00:00,16.51,16.55,16.46,16.53,214775.0,5.3179,5.3308,5.3018,5.3244,214775.0
2016-01-28 15:30:00,16.53,16.61,16.52,16.53,382879.0,5.3244,5.3502,5.3212,5.3244,382879.0
2016-01-29 09:30:00,16.57,16.71,16.55,16.69,280293.0,5.3373,5.3824,5.3308,5.3759,280293.0
2016-01-29 10:00:00,16.7,16.86,16.65,16.82,253392.0,5.3791,5.4307,5.363,5.4178,253392.0
2016-01-29 10:30:00,16.82,16.89,16.78,16.8,247368.0,5.4178,5.4403,5.4049,5.4114,247368.0
2016-01-29 11:00:00,16.8,16.98,16.79,16.97,464806.0,5.4114,5.4693,5.4081,5.4661,464806.0
2016-01-29 11:30:00,16.97,16.99,16.87,16.95,219083.0,5.4661,5.4725,5.4339,5.4597,219083.0
2016-01-29 12:00:00,16.94,17.0,16.92,16.93,167243.0,5.4564,5.4758,5.45,5.4532,167243.0
2016-01-29 12:30:00,16.93,16.98,16.92,16.98,98345.0,5.4532,5.4693,5.45,5.4693,98345.0
2016-01-29 13:00:00,16.98,17.05,16.96,17.0,381714.0,5.4693,5.4919,5.4629,5.4758,381714.0
2016-01-29 13:30:00,17.0,17.02,16.94,16.96,151026.0,5.4758,5.4822,5.4564,5.4629,151026.0
2016-01-29 14:00:00,16.96,17.0,16.89,16.99,229322.0,5.4629,5.4758,5.4403,5.4725,229322.0
2016-01-29 14:30:00,16.99,17.0,16.92,16.94,232584.0,5.4725,5.4758,5.45,5.4564,232584.0
2016-01-29 15:00:00,16.94,17.01,16.93,16.99,293209.0,5.4564,5.479,5.4532,5.4725,293209.0
2016-01-29 15:30:00,16.99,17.08,16.98,17.08,996929.0,5.4725,5.5015,5.4693,5.5015,996929.0
2016-02-01 09:30:00,17.05,17.07,16.92,16.95,282296.0,5.4919,5.4983,5.45,5.4597,282296.0
2016-02-01 10:00:00,16.95,17.02,16.94,16.95,192833.0,5.4597,5.4822,5.4564,5.4597,192833.0
2016-02-01 10:30:00,16.96,16.99,16.85,16.9,535259.0,5.4629,5.4725,5.4275,5.4436,535259.0
2016-02-01 11:00:00,16.91,16.91,16.81,16.89,225618.0,5.4468,5.4468,5.4146,5.4403,225618.0
2016-02-01 11:30:00,16.9,16.95,16.86,16.93,225997.0,5.4436,5.4597,5.4307,5.4532,225997.0
2016-02-01 12:00:00,16.92,16.94,16.88,16.92,363179.0,5.45,5.4564,5.4371,5.45,363179.0
2016-02-01 12:30:00,16.93,16.95,16.89,16.94,213344.0,5.4532,5.4597,5.4403,5.4564,213344.0
2016-02-01 13:00:00,16.94,16.96,16.88,16.93,211419.0,5.4564,5.4629,5.4371,5.4532,211419.0
2016-02-01 13:30:00,16.94,16.96,16.91,16.92,148842.0,5.4564,5.4629,5.4468,5.45,148842.0
2016-02-01 14:00:00,16.93,16.96,16.88,16.94,253689.0,5.4532,5.4629,5.4371,5.4564,253689.0
2016-02-01 14:30:00,16.95,16.96,16.91,16.95,323272.0,5.4597,5.4629,5.4468,5.4597,323272.0
2016-02-01 15:00:00,16.95,17.01,16.91,16.98,569437.0,5.4597,5.479,5.4468,5.4693,569437.0
2016-02-01 15:30:00,16.98,16.99,16.87,16.89,567009.0,5.4693,5.4725,5.4339,5.4403,567009.0
2016-02-02 09:30:00,16.96,17.09,16.72,17.05,506495.0,5.4629,5.5048,5.3856,5.4919,506495.0
2016-02-02 10:00:00,17.05,17.17,16.98,17.04,312724.0,5.4919,5.5305,5.4693,5.4887,312724.0
2016-02-02 10:30:00,17.05,17.18,17.04,17.14,347775.0,5.4919,5.5337,5.4887,5.5209,347775.0
2016-02-02 11:00:00,17.15,17.26,17.14,17.25,335158.0,5.5241,5.5595,5.5209,5.5563,335158.0
2016-02-02 11:30:00,17.25,17.46,17.25,17.34,656866.0,5.5563,5.6239,5.5563,5.5853,656866.0
2016-02-02 12:00:00,17.34,17.5,17.34,17.49,592665.0,5.5853,5.6368,5.5853,5.6336,592665.0
2016-02-02 12:30:00,17.48,17.5,17.41,17.41,378930.0,5.6304,5.6368,5.6078,5.6078,378930.0
2016-02-02 13:00:00,17.41,17.49,17.41,17.45,218777.0,5.6078,5.6336,5.6078,5.6207,218777.0
2016-02-02 13:30:00,17.44,17.46,17.36,17.43,251368.0,5.6175,5.6239,5.5917,5.6143,251368.0
2016-02-02 14:00:00,17.42,17.48,17.42,17.46,260246.0,5.6111,5.6304,5.6111,5.6239,260246.0
2016-02-02 14:30:00,17.46,17.48,17.41,17.43,264088.0,5.6239,5.6304,5.6078,5.6143,264088.0
2016-02-02 15:00:00,17.43,17.45,17.39,17.44,332693.0,5.6143,5.6207,5.6014,5.6175,332693.0
2016-02-02 15:30:00,17.43,17.49,17.43,17.44,820803.0,5.6143,5.6336,5.6143,5.6175,820803.0
2016-02-03 09:30:00,17.51,17.72,17.43,17.7,855958.0,5.64,5.7077,5.6143,5.7012,855958.0
2016-02-03 10:00:00,17.7,17.71,17.55,17.66,872043.0,5.7012,5.7045,5.6529,5.6884,872043.0
2016-02-03 10:30:00,17.65,17.84,17.61,17.79,1006718.0,5.6851,5.7463,5.6723,5.7302,1006718.0
2016-02-03 11:00:00,17.79,17.8,17.66,17.73,773324.0,5.7302,5.7335,5.6884,5.7109,773324.0
2016-02-03 11:30:00,17.74,17.76,17.66,17.73,492178.0,5.7141,5.7206,5.6884,5.7109,492178.0
2016-02-03 12:00:00,17.73,17.76,17.62,17.76,585123.0,5.7109,5.7206,5.6755,5.7206,585123.0
2016-02-03 12:30:00,17.76,17.77,17.72,17.73,518782.0,5.7206,5.7238,5.7077,5.7109,518782.0
2016-02-03 13:00:00,17.73,17.75,17.61,17.7,292841.0,5.7109,5.7173,5.6723,5.7012,292841.0
2016-02-03 13:30:00,17.7,17.71,17.62,17.69,487051.0,5.7012,5.7045,5.6755,5.698,487051.0
2016-02-03 14:00:00,17.69,17.76,17.66,17.75,625873.0,5.698,5.7206,5.6884,5.7173,625873.0
2016-02-03 14:30:00,17.75,17.77,17.68,17.76,671996.0,5.7173,5.7238,5.6948,5.7206,671996.0
2016-02-03 15:00:00,17.76,17.76,17.72,17.75,723003.0,5.7206,5.7206,5.7077,5.7173,723003.0
2016-02-03 15:30:00,17.75,17.76,17.69,17.69,2091547.0,5.7173,5.7206,5.698,5.698,2091547.0
2016-02-04 09:30:00,17.77,17.9,17.71,17.87,657534.0,5.7238,5.7657,5.7045,5.756,657534.0
2016-02-04 10:00:00,17.87,17.89,17.82,17.86,902627.0,5.756,5.7624,5.7399,5.7528,902627.0
2016-02-04 10:30:00,17.86,17.9,17.84,17.9,874784.0,5.7528,5.7657,5.7463,5.7657,874784.0
2016-02-04 11:00:00,17.9,17.91,17.85,17.88,460932.0,5.7657,5.7689,5.7496,5.7592,460932.0
2016-02-04 11:30:00,17.87,17.91,17.83,17.87,530746.0,5.756,5.7689,5.7431,5.756,530746.0
2016-02-04 12:00:00,17.87,17.9,17.84,17.86,399673.0,5.756,5.7657,5.7463,5.7528,399673.0
2016-02-04 12:30:00,17.86,17.89,17.85,17.88,395855.0,5.7528,5.7624,5.7496,5.7592,395855.0
2016-02-04 13:00:00,17.88,17.9,17.86,17.88,328277.0,5.7592,5.7657,5.7528,5.7592,328277.0
2016-02-04 13:30:00,17.87,17.9,17.82,17.86,360280.0,5.756,5.7657,5.7399,5.7528,360280.0
2016-02-04 14:00:00,17.87,17.9,17.84,17.89,275046.0,5.756,5.7657,5.7463,5.7624,275046.0
2016-02-04 14:30:00,17.89,17.9,17.86,17.9,239669.0,5.7624,5.7657,5.7528,5.7657,239669.0
2016-02-04 15:00:00,17.9,17.9,17.85,17.88,778343.0,5.7657,5.7657,5.7496,5.7592,778343.0
2016-02-04 15:30:00,17.88,17.91,17.84,17.85,1113425.0,5.7592,5.7689,5.7463,5.7496,1113425.0
2016-02-05 09:30:00,17.9,17.91,17.73,17.88,367134.0,5.7657,5.7689,5.7109,5.7592,367134.0
2016-02-05 10:00:00,17.88,17.91,17.8,17.82,730180.0,5.7592,5.7689,5.7335,5.7399,730180.0
2016-02-05 10:30:00,17.83,17.86,17.8,17.83,765258.0,5.7431,5.7528,5.7335,5.7431,765258.0
2016-02-05 11:00:00,17.82,17.83,17.77,17.8,500587.0,5.7399,5.7431,5.7238,5.7335,500587.0
2016-02-05 11:30:00,17.8,17.82,17.78,17.8,614663.0,5.7335,5.7399,5.727,5.7335,614663.0
2016-02-05 12:00:00,17.81,17.82,17.77,17.8,402782.0,5.7367,5.7399,5.7238,5.7335,402782.0
2016-02-05 12:30:00,17.8,17.82,17.76,17.79,749918.0,5.7335,5.7399,5.7206,5.7302,749918.0
2016-02-05 13:00:00,17.79,17.82,17.78,17.82,212494.0,5.7302,5.7399,5.727,5.7399,212494.0
2016-02-05 13:30:00,17.82,17.87,17.81,17.87,249208.0,5.7399,5.756,5.7367,5.756,249208.0
2016-02-05 14:00:00,17.87,17.87,17.79,17.85,555537.0,5.756,5.756,5.7302,5.7496,555537.0
2016-02-05 14:30:00,17.85,17.86,17.83,17.85,640832.0,5.7496,5.7528,5.7431,5.7496,640832.0
2016-02-05 15:00:00,17.85,17.86,17.82,17.85,512379.0,5.7496,5.7528,5.7399,5.7496,512379.0
2016-02-05 15:30:00,17.84,17.85,17.78,17.79,1092903.0,5.7463,5.7496,5.727,5.7302,1092903.0
2016-02-08 09:30:00,17.87,17.91,17.67,17.69,547767.0,5.756,5.7689,5.6916,5.698,547767.0
2016-02-08 10:00:00,17.68,17.75,17.64,17.74,604227.0,5.6948,5.7173,5.6819,5.7141,604227.0
2016-02-08 10:30:00,17.75,17.86,17.74,17.8,748114.0,5.7173,5.7528,5.7141,5.7335,748114.0
2016-02-08 11:00:00,17.8,17.86,17.78,17.83,397977.0,5.7335,5.7528,5.727,5.7431,397977.0
2016-02-08 11:30:00,17.83,17.86,17.8,17.85,305093.0,5.7431,5.7528,5.7335,5.7496,305093.0
2016-02-08 12:00:00,17.84,17.86,17.8,17.8,157623.0,5.7463,5.7528,5.7335,5.7335,157623.0
2016-02-08 12:30:00,17.8,17.83,17.78,17.8,194131.0,5.7335,5.7431,5.727,5.7335,194131.0
2016-02-08 13:00:00,17.79,17.81,17.76,17.8,108967.0,5.7302,5.7367,5.7206,5.7335,108967.0
2016-02-08 13:30:00,17.8,17.81,17.73,17.73,82861.0,5.7335,5.7367,5.7109,5.7109,82861.0
2016-02-08 14:00:00,17.73,17.75,17.68,17.75,318392.0,5.7109,5.7173,5.6948,5.7173,318392.0
2016-02-08 14:30:00,17.74,17.79,17.71,17.77,181735.0,5.7141,5.7302,5.7045,5.7238,181735.0
2016-02-08 15:00:00,17.76,17.83,17.75,17.79,345309.0,5.7206,5.7431,5.7173,5.7302,345309.0
2016-02-08 15:30:00,17.79,17.83,17.77,17.77,902097.0,5.7302,5.7431,5.7238,5.7238,902097.0
2016-02-09 09:30:00,17.77,17.84,17.71,17.74,347063.0,5.7238,5.7463,5.7045,5.7141,347063.0
2016-02-09 10:00:00,17.74,17.83,17.73,17.8,388653.0,5.7141,5.7431,5.7109,5.7335,388653.0
2016-02-09 10:30:00,17.82,17.83,17.68,17.7,394957.0,5.7399,5.7431,5.6948,5.7012,394957.0
2016-02-09 11:00:00,17.7,17.71,17.57,17.63,548464.0,5.7012,5.7045,5.6594,5.6787,548464.0
2016-02-09 11:30:00,17.64,17.68,17.58,17.65,212248.0,5.6819,5.6948,5.6626,5.6851,212248.0
2016-02-09 12:00:00,17.64,17.66,17.61,17.61,290231.0,5.6819,5.6884,5.6723,5.6723,290231.0
2016-02-09 12:30:00,17.61,17.66,17.58,17.6,226026.0,5.6723,5.6884,5.6626,5.669,226026.0
2016-02-09 13:00:00,17.6,17.62,17.56,17.58,258523.0,5.669,5.6755,5.6561,5.6626,258523.0
2016-02-09 13:30:00,17.58,17.65,17.57,17.58,216379.0,5.6626,5.6851,5.6594,5.6626,216379.0
2016-02-09 14:00:00,17.58,17.65,17.58,17.65,186694.0,5.6626,5.6851,5.6626,5.6851,186694.0
2016-02-09 14:30:00,17.65,17.7,17.63,17.69,255531.0,5.6851,5.7012,5.6787,5.698,255531.0
2016-02-09 15:00:00,17.69,17.74,17.62,17.66,438071.0,5.698,5.7141,5.6755,5.6884,438071.0
2016-02-09 15:30:00,17.65,17.71,17.59,17.6,852974.0,5.6851,5.7045,5.6658,5.669,852974.0
2016-02-10 09:30:00,17.62,17.72,17.55,17.59,221117.0,5.6755,5.7077,5.6529,5.6658,221117.0
2016-02-10 10:00:00,17.59,17.66,17.55,17.6,179705.0,5.6658,5.6884,5.6529,5.669,179705.0
2016-02-10 10:30:00,17.61,17.67,17.57,17.63,185018.0,5.6723,5.6916,5.6594,5.6787,185018.0
2016-02-10 11:00:00,17.63,17.64,17.57,17.57,327180.0,5.6787,5.6819,5.6594,5.6594,327180.0
2016-02-10 11:30:00,17.57,17.65,17.55,17.65,573939.0,5.6594,5.6851,5.6529,5.6851,573939.0
2016-02-10 12:00:00,17.65,17.66,17.61,17.64,106473.0,5.6851,5.6884,5.6723,5.6819,106473.0
2016-02-10 12:30:00,17.64,17.7,17.63,17.7,103359.0,5.6819,5.7012,5.6787,5.7012,103359.0
2016-02-10 13:00:00,17.7,17.71,17.65,17.67,231513.0,5.7012,5.7045,5.6851,5.6916,231513.0
2016-02-10 13:30:00,17.67,17.7,17.63,17.66,160614.0,5.6916,5.7012,5.6787,5.6884,160614.0
2016-02-10 14:00:00,17.67,17.68,17.63,17.66,185354.0,5.6916,5.6948,5.6787,5.6884,185354.0
2016-02-10 14:30:00,17.66,17.69,17.58,17.62,110691.0,5.6884,5.698,5.6626,5.6755,110691.0
2016-02-10 15:00:00,17.62,17.65,17.58,17.59,134046.0,5.6755,5.6851,5.6626,5.6658,134046.0
2016-02-10 15:30:00,17.59,17.62,17.52,17.55,553882.0,5.6658,5.6755,5.6433,5.6529,553882.0
2016-02-11 09:30:00,17.36,17.5,17.32,17.49,376043.0,5.5917,5.6368,5.5788,5.6336,376043.0
2016-02-11 10:00:00,17.49,17.5,17.39,17.44,210681.0,5.6336,5.6368,5.6014,5.6175,210681.0
2016-02-11 10:30:00,17.44,17.48,17.34,17.38,274093.0,5.6175,5.6304,5.5853,5.5982,274093.0
2016-02-11 11:00:00,17.37,17.4,17.34,17.35,281312.0,5.5949,5.6046,5.5853,5.5885,281312.0
2016-02-11 11:30:00,17.36,17.39,17.33,17.36,267709.0,5.5917,5.6014,5.5821,5.5917,267709.0
2016-02-11 12:00:00,17.36,17.37,17.26,17.27,265177.0,5.5917,5.5949,5.5595,5.5627,265177.0
2016-02-11 12:30:00,17.27,17.31,17.22,17.27,225390.0,5.5627,5.5756,5.5466,5.5627,225390.0
2016-02-11 13:00:00,17.28,17.34,17.25,17.31,174545.0,5.566,5.5853,5.5563,5.5756,174545.0
2016-02-11 13:30:00,17.31,17.34,17.26,17.3,150172.0,5.5756,5.5853,5.5595,5.5724,150172.0
2016-02-11 14:00:00,17.29,17.31,17.21,17.21,142530.0,5.5692,5.5756,5.5434,5.5434,142530.0
2016-02-11 14:30:00,17.22,17.36,17.18,17.3,279912.0,5.5466,5.5917,5.5337,5.5724,279912.0
2016-02-11 15:00:00,17.31,17.35,17.25,17.31,202834.0,5.5756,5.5885,5.5563,5.5756,202834.0
2016-02-11 15:30:00,17.31,17.34,17.24,17.24,529335.0,5.5756,5.5853,5.5531,5.5531,529335.0
2016-02-12 09:30:00,17.32,17.4,17.27,17.4,379617.0,5.5788,5.6046,5.5627,5.6046,379617.0
2016-02-12 10:00:00,17.39,17.48,17.38,17.45,286701.0,5.6014,5.6304,5.5982,5.6207,286701.0
2016-02-12 10:30:00,17.45,17.48,17.36,17.36,261226.0,5.6207,5.6304,5.5917,5.5917,261226.0
2016-02-12 11:00:00,17.37,17.49,17.37,17.48,243512.0,5.5949,5.6336,5.5949,5.6304,243512.0
2016-02-12 11:30:00,17.48,17.54,17.47,17.49,245057.0,5.6304,5.6497,5.6272,5.6336,245057.0
2016-02-12 12:00:00,17.5,17.6,17.49,17.59,246624.0,5.6368,5.669,5.6336,5.6658,246624.0
2016-02-12 12:30:00,17.59,17.63,17.55,17.61,298443.0,5.6658,5.6787,5.6529,5.6723,298443.0
2016-02-12 13:00:00,17.61,17.63,17.56,17.6,143362.0,5.6723,5.6787,5.6561,5.669,143362.0
2016-02-12 13:30:00,17.6,17.61,17.52,17.54,373660.0,5.669,5.6723,5.6433,5.6497,373660.0
2016-02-12 14:00:00,17.54,17.57,17.47,17.48,216384.0,5.6497,5.6594,5.6272,5.6304,216384.0
2016-02-12 14:30:00,17.49,17.56,17.48,17.55,88732.0,5.6336,5.6561,5.6304,5.6529,88732.0
2016-02-12 15:00:00,17.55,17.56,17.5,17.55,239732.0,5.6529,5.6561,5.6368,5.6529,239732.0
2016-02-12 15:30:00,17.55,17.55,17.48,17.52,475272.0,5.6529,5.6529,5.6304,5.6433,475272.0
2016-02-16 09:30:00,17.6,17.74,17.58,17.7,399569.0,5.669,5.7141,5.6626,5.7012,399569.0
2016-02-16 10:00:00,17.69,17.78,17.66,17.66,318677.0,5.698,5.727,5.6884,5.6884,318677.0
2016-02-16 10:30:00,17.67,17.68,17.62,17.68,249829.0,5.6916,5.6948,5.6755,5.6948,249829.0
2016-02-16 11:00:00,17.68,17.7,17.63,17.66,233146.0,5.6948,5.7012,5.6787,5.6884,233146.0
2016-02-16 11:30:00,17.68,17.71,17.66,17.7,241941.0,5.6948,5.7045,5.6884,5.7012,241941.0
2016-02-16 12:00:00,17.7,17.7,17.63,17.65,179259.0,5.7012,5.7012,5.6787,5.6851,179259.0
2016-02-16 12:30:00,17.65,17.66,17.61,17.63,152202.0,5.6851,5.6884,5.6723,5.6787,152202.0
2016-02-16 13:00:00,17.63,17.66,17.62,17.64,136215.0,5.6787,5.6884,5.6755,5.6819,136215.0
2016-02-16 13:30:00,17.64,17.67,17.63,17.66,151740.0,5.6819,5.6916,5.6787,5.6884,151740.0
2016-02-16 14:00:00,17.66,17.68,17.65,17.68,131189.0,5.6884,5.6948,5.6851,5.6948,131189.0
2016-02-16 14:30:00,17.68,17.7,17.67,17.69,185489.0,5.6948,5.7012,5.6916,5.698,185489.0
2016-02-16 15:00:00,17.69,17.71,17.67,17.67,227293.0,5.698,5.7045,5.6916,5.6916,227293.0
2016-02-16 15:30:00,17.68,17.76,17.67,17.74,800667.0,5.6948,5.7206,5.6916,5.7141,800667.0
2016-02-17 09:30:00,17.8,17.88,17.77,17.81,560171.0,5.7335,5.7592,5.7238,5.7367,560171.0
2016-02-17 10:00:00,17.81,17.86,17.78,17.82,565405.0,5.7367,5.7528,5.727,5.7399,565405.0
2016-02-17 10:30:00,17.82,17.86,17.81,17.84,422982.0,5.7399,5.7528,5.7367,5.7463,422982.0
2016-02-17 11:00:00,17.84,17.86,17.75,17.76,418473.0,5.7463,5.7528,5.7173,5.7206,418473.0
2016-02-17 11:30:00,17.77,17.78,17.7,17.71,241453.0,5.7238,5.727,5.7012,5.7045,241453.0
2016-02-17 12:00:00,17.7,17.81,17.68,17.77,175711.0,5.7012,5.7367,5.6948,5.7238,175711.0
2016-02-17 12:30:00,17.78,17.85,17.77,17.85,120880.0,5.727,5.7496,5.7238,5.7496,120880.0
2016-02-17 13:00:00,17.85,17.86,17.81,17.85,298901.0,5.7496,5.7528,5.7367,5.7496,298901.0
2016-02-17 13:30:00,17.85,17.85,17.81,17.84,165220.0,5.7496,5.7496,5.7367,5.7463,165220.0
2016-02-17 14:00:00,17.83,17.85,17.82,17.85,225498.0,5.7431,5.7496,5.7399,5.7496,225498.0
2016-02-17 14:30:00,17.85,17.86,17.82,17.83,146733.0,5.7496,5.7528,5.7399,5.7431,146733.0
2016-02-17 15:00:00,17.82,17.89,17.82,17.87,433684.0,5.7399,5.7624,5.7399,5.756,433684.0
2016-02-17 15:30:00,17.86,17.87,17.81,17.83,1915659.0,5.7528,5.756,5.7367,5.7431,1915659.0
2016-02-18 09:30:00,17.84,17.89,17.82,17.89,464836.0,5.7463,5.7624,5.7399,5.7624,464836.0
2016-02-18 10:00:00,17.89,18.07,17.89,18.07,446940.0,5.7624,5.8204,5.7624,5.8204,446940.0
2016-02-18 10:30:00,18.07,18.11,18.01,18.04,363406.0,5.8204,5.8333,5.8011,5.8108,363406.0
2016-02-18 11:00:00,18.03,18.07,17.96,17.97,214393.0,5.8075,5.8204,5.785,5.7882,214393.0
2016-02-18 11:30:00,17.96,18.04,17.89,18.03,272130.0,5.785,5.8108,5.7624,5.8075,272130.0
2016-02-18 12:00:00,18.03,18.07,18.02,18.05,121143.0,5.8075,5.8204,5.8043,5.814,121143.0
2016-02-18 12:30:00,18.04,18.07,18.02,18.04,139448.0,5.8108,5.8204,5.8043,5.8108,139448.0
2016-02-18 13:00:00,18.04,18.06,18.02,18.03,184641.0,5.8108,5.8172,5.8043,5.8075,184641.0
2016-02-18 13:30:00,18.03,18.06,18.0,18.03,132461.0,5.8075,5.8172,5.7979,5.8075,132461.0
2016-02-18 14:00:00,18.03,18.05,17.98,18.01,121282.0,5.8075,5.814,5.7914,5.8011,121282.0
2016-02-18 14:30:00,18.02,18.05,18.0,18.02,128382.0,5.8043,5.814,5.7979,5.8043,128382.0
2016-02-18 15:00:00,18.02,18.02,17.98,17.99,272269.0,5.8043,5.8043,5.7914,5.7947,272269.0
2016-02-18 15:30:00,17.99,18.04,17.98,18.0,399660.0,5.7947,5.8108,5.7914,5.7979,399660.0
2016-02-19 09:30:00,18.01,18.09,17.94,17.99,215856.0,5.8011,5.8269,5.7785,5.7947,215856.0
2016-02-19 10:00:00,17.98,18.01,17.93,17.99,242598.0,5.7914,5.8011,5.7753,5.7947,242598.0
2016-02-19 10:30:00,17.98,18.0,17.92,17.98,244963.0,5.7914,5.7979,5.7721,5.7914,244963.0
2016-02-19 11:00:00,17.97,18.02,17.95,18.02,258999.0,5.7882,5.8043,5.7818,5.8043,258999.0
2016-02-19 11:30:00,18.03,18.11,18.02,18.1,179128.0,5.8075,5.8333,5.8043,5.8301,179128.0
2016-02-19 12:00:00,18.1,18.1,18.0,18.02,138798.0,5.8301,5.8301,5.7979,5.8043,138798.0
2016-02-19 12:30:00,18.02,18.03,18.01,18.02,133241.0,5.8043,5.8075,5.8011,5.8043,133241.0
2016-02-19 13:00:00,18.02,18.06,17.99,18.03,203617.0,5.8043,5.8172,5.7947,5.8075,203617.0
2016-02-19 13:30:00,18.02,18.07,18.0,18.02,235502.0,5.8043,5.8204,5.7979,5.8043,235502.0
2016-02-19 14:00:00,18.02,18.02,18.0,18.0,126684.0,5.8043,5.8043,5.7979,5.7979,126684.0
2016-02-19 14:30:00,18.01,18.01,17.97,18.0,142939.0,5.8011,5.8011,5.7882,5.7979,142939.0
2016-02-19 15:00:00,18.0,18.01,17.99,18.0,158153.0,5.7979,5.8011,5.7947,5.7979,158153.0
2016-02-19 15:30:00,18.0,18.02,17.99,18.01,360997.0,5.7979,5.8043,5.7947,5.8011,360997.0
2016-02-22 09:30:00,18.09,18.22,18.03,18.14,256612.0,5.8269,5.8687,5.8075,5.843,256612.0
2016-02-22 10:00:00,18.13,18.16,18.1,18.11,142214.0,5.8397,5.8494,5.8301,5.8333,142214.0
2016-02-22 10:30:00,18.12,18.13,18.09,18.11,129339.0,5.8365,5.8397,5.8269,5.8333,129339.0
2016-02-22 11:00:00,18.12,18.14,18.08,18.11,104049.0,5.8365,5.843,5.8236,5.8333,104049.0
2016-02-22 11:30:00,18.11,18.14,18.11,18.11,55865.0,5.8333,5.843,5.8333,5.8333,55865.0
2016-02-22 12:00:00,18.12,18.13,18.1,18.11,67100.0,5.8365,5.8397,5.8301,5.8333,67100.0
2016-02-22 12:30:00,18.11,18.12,18.09,18.09,125969.0,5.8333,5.8365,5.8269,5.8269,125969.0
2016-02-22 13:00:00,18.08,18.11,18.08,18.11,49729.0,5.8236,5.8333,5.8236,5.8333,49729.0
2016-02-22 13:30:00,18.11,18.12,18.09,18.11,115233.0,5.8333,5.8365,5.8269,5.8333,115233.0
2016-02-22 14:00:00,18.12,18.12,18.08,18.1,160358.0,5.8365,5.8365,5.8236,5.8301,160358.0
2016-02-22 14:30:00,18.1,18.12,18.09,18.11,129642.0,5.8301,5.8365,5.8269,5.8333,129642.0
2016-02-22 15:00:00,18.11,18.13,18.1,18.12,139308.0,5.8333,5.8397,5.8301,5.8365,139308.0
2016-02-22 15:30:00,18.12,18.12,18.08,18.09,431527.0,5.8365,5.8365,5.8236,5.8269,431527.0
2016-02-23 09:30:00,18.0,18.14,18.0,18.1,293358.0,5.7979,5.843,5.7979,5.8301,293358.0
2016-02-23 10:00:00,18.09,18.11,18.03,18.06,171269.0,5.8269,5.8333,5.8075,5.8172,171269.0
2016-02-23 10:30:00,18.07,18.14,18.05,18.11,108463.0,5.8204,5.843,5.814,5.8333,108463.0
2016-02-23 11:00:00,18.11,18.23,18.09,18.23,282768.0,5.8333,5.872,5.8269,5.872,282768.0
2016-02-23 11:30:00,18.23,18.26,18.16,18.18,329425.0,5.872,5.8816,5.8494,5.8559,329425.0
2016-02-23 12:00:00,18.19,18.2,18.17,18.19,103797.0,5.8591,5.8623,5.8526,5.8591,103797.0
2016-02-23 12:30:00,18.18,18.21,18.17,18.19,116843.0,5.8559,5.8655,5.8526,5.8591,116843.0
2016-02-23 13:00:00,18.19,18.21,18.17,18.2,110476.0,5.8591,5.8655,5.8526,5.8623,110476.0
2016-02-23 13:30:00,18.2,18.23,18.18,18.2,125204.0,5.8623,5.872,5.8559,5.8623,125204.0
2016-02-23 14:00:00,18.21,18.22,18.19,18.2,138198.0,5.8655,5.8687,5.8591,5.8623,138198.0
2016-02-23 14:30:00,18.19,18.21,18.17,18.19,119626.0,5.8591,5.8655,5.8526,5.8591,119626.0
2016-02-23 15:00:00,18.18,18.21,18.16,18.16,121912.0,5.8559,5.8655,5.8494,5.8494,121912.0
2016-02-23 15:30:00,18.16,18.2,18.16,18.19,262748.0,5.8494,5.8623,5.8494,5.8591,262748.0
2016-02-24 09:30:00,18.11,18.14,17.91,17.95,461224.0,5.8333,5.843,5.7689,5.7818,461224.0
2016-02-24 10:00:00,17.95,18.05,17.93,18.02,248637.0,5.7818,5.814,5.7753,5.8043,248637.0
2016-02-24 10:30:00,18.03,18.08,18.01,18.05,222819.0,5.8075,5.8236,5.8011,5.814,222819.0
2016-02-24 11:00:00,18.05,18.13,18.01,18.13,342573.0,5.814,5.8397,5.8011,5.8397,342573.0
2016-02-24 11:30:00,18.13,18.15,18.1,18.13,272226.0,5.8397,5.8462,5.8301,5.8397,272226.0
2016-02-24 12:00:00,18.13,18.17,18.11,18.16,190011.0,5.8397,5.8526,5.8333,5.8494,190011.0
2016-02-24 12:30:00,18.17,18.17,18.13,18.14,142096.0,5.8526,5.8526,5.8397,5.843,142096.0
2016-02-24 13:00:00,18.13,18.15,18.1,18.1,132910.0,5.8397,5.8462,5.8301,5.8301,132910.0
2016-02-24 13:30:00,18.11,18.14,18.1,18.11,164046.0,5.8333,5.843,5.8301,5.8333,164046.0
2016-02-24 14:00:00,18.12,18.12,18.1,18.1,114787.0,5.8365,5.8365,5.8301,5.8301,114787.0
2016-02-24 14:30:00,18.11,18.11,18.07,18.1,196322.0,5.8333,5.8333,5.8204,5.8301,196322.0
2016-02-24 15:00:00,18.1,18.16,18.09,18.15,244976.0,5.8301,5.8494,5.8269,5.8462,244976.0
2016-02-24 15:30:00,18.14,18.15,18.1,18.12,543757.0,5.843,5.8462,5.8301,5.8365,543757.0
2016-02-25 09:30:00,17.99,18.13,17.95,18.06,575249.0,5.8586,5.9042,5.8456,5.8814,575249.0
2016-02-25 10:00:00,18.05,18.12,18.03,18.1,505600.0,5.8782,5.901,5.8717,5.8945,505600.0
2016-02-25 10:30:00,18.09,18.13,18.05,18.07,264078.0,5.8912,5.9042,5.8782,5.8847,264078.0
2016-02-25 11:00:00,18.06,18.07,17.95,17.99,472823.0,5.8814,5.8847,5.8456,5.8586,472823.0
2016-02-25 11:30:00,18.0,18.08,18.0,18.08,211487.0,5.8619,5.888,5.8619,5.888,211487.0
2016-02-25 12:00:00,18.08,18.12,18.08,18.09,162869.0,5.888,5.901,5.888,5.8912,162869.0
2016-02-25 12:30:00,18.1,18.12,18.08,18.09,123188.0,5.8945,5.901,5.888,5.8912,123188.0
2016-02-25 13:00:00,18.1,18.11,18.08,18.11,130428.0,5.8945,5.8977,5.888,5.8977,130428.0
2016-02-25 13:30:00,18.11,18.11,18.09,18.11,141902.0,5.8977,5.8977,5.8912,5.8977,141902.0
2016-02-25 14:00:00,18.1,18.14,18.09,18.12,128799.0,5.8945,5.9075,5.8912,5.901,128799.0
2016-02-25 14:30:00,18.13,18.17,18.12,18.17,105388.0,5.9042,5.9173,5.901,5.9173,105388.0
2016-02-25 15:00:00,18.16,18.17,18.11,18.13,186539.0,5.914,5.9173,5.8977,5.9042,186539.0
2016-02-25 15:30:00,18.12,18.14,18.1,18.12,363647.0,5.901,5.9075,5.8945,5.901,363647.0
2016-02-26 09:30:00,18.16,18.38,18.11,18.38,405127.0,5.914,5.9857,5.8977,5.9857,405127.0
2016-02-26 10:00:00,18.38,18.38,18.28,18.3,310158.0,5.9857,5.9857,5.9531,5.9596,310158.0
2016-02-26 10:30:00,18.3,18.37,18.28,18.35,178943.0,5.9596,5.9824,5.9531,5.9759,178943.0
2016-02-26 11:00:00,18.35,18.38,18.25,18.25,248779.0,5.9759,5.9857,5.9433,5.9433,248779.0
2016-02-26 11:30:00,18.25,18.28,18.21,18.23,241611.0,5.9433,5.9531,5.9303,5.9368,241611.0
2016-02-26 12:00:00,18.23,18.31,18.17,18.3,321211.0,5.9368,5.9629,5.9173,5.9596,321211.0
2016-02-26 12:30:00,18.3,18.3,18.23,18.25,101662.0,5.9596,5.9596,5.9368,5.9433,101662.0
2016-02-26 13:00:00,18.25,18.28,18.22,18.25,120854.0,5.9433,5.9531,5.9336,5.9433,120854.0
2016-02-26 13:30:00,18.25,18.27,18.2,18.2,107386.0,5.9433,5.9498,5.927,5.927,107386.0
2016-02-26 14:00:00,18.21,18.25,18.2,18.23,131990.0,5.9303,5.9433,5.927,5.9368,131990.0
2016-02-26 14:30:00,18.22,18.23,18.16,18.16,155586.0,5.9336,5.9368,5.914,5.914,155586.0
2016-02-26 15:00:00,18.16,18.21,18.16,18.16,168038.0,5.914,5.9303,5.914,5.914,168038.0
2016-02-26 15:30:00,18.17,18.22,18.16,18.19,416911.0,5.9173,5.9336,5.914,5.9238,416911.0
2016-02-29 09:30:00,18.2,18.34,18.18,18.23,556756.0,5.927,5.9726,5.9205,5.9368,556756.0
2016-02-29 10:00:00,18.22,18.25,18.19,18.2,189312.0,5.9336,5.9433,5.9238,5.927,189312.0
2016-02-29 10:30:00,18.2,18.21,18.17,18.18,117056.0,5.927,5.9303,5.9173,5.9205,117056.0
2016-02-29 11:00:00,18.18,18.19,18.14,18.17,193204.0,5.9205,5.9238,5.9075,5.9173,193204.0
2016-02-29 11:30:00,18.17,18.24,18.17,18.24,299998.0,5.9173,5.9401,5.9173,5.9401,299998.0
2016-02-29 12:00:00,18.24,18.24,18.21,18.23,151520.0,5.9401,5.9401,5.9303,5.9368,151520.0
2016-02-29 12:30:00,18.23,18.24,18.19,18.19,161288.0,5.9368,5.9401,5.9238,5.9238,161288.0
2016-02-29 13:00:00,18.19,18.2,18.15,18.18,215638.0,5.9238,5.927,5.9108,5.9205,215638.0
2016-02-29 13:30:00,18.17,18.19,18.17,18.19,191126.0,5.9173,5.9238,5.9173,5.9238,191126.0
2016-02-29 14:00:00,18.19,18.19,18.15,18.16,212496.0,5.9238,5.9238,5.9108,5.914,212496.0
2016-02-29 14:30:00,18.16,18.17,18.1,18.1,406612.0,5.914,5.9173,5.8945,5.8945,406612.0
2016-02-29 15:00:00,18.1,18.12,18.05,18.1,1715338.0,5.8945,5.901,5.8782,5.8945,1715338.0
2016-02-29 15:30:00,18.1,18.11,18.06,18.07,2020774.0,5.8945,5.8977,5.8814,5.8847,2020774.0
2016-03-01 09:30:00,18.16,18.27,18.07,18.12,363349.0,5.914,5.9498,5.8847,5.901,363349.0
2016-03-01 10:00:00,18.12,18.12,18.04,18.06,354510.0,5.901,5.901,5.8749,5.8814,354510.0
2016-03-01 10:30:00,18.07,18.09,18.0,18.03,409038.0,5.8847,5.8912,5.8619,5.8717,409038.0
2016-03-01 11:00:00,18.03,18.1,18.03,18.07,246068.0,5.8717,5.8945,5.8717,5.8847,246068.0
2016-03-01 11:30:00,18.07,18.12,18.06,18.08,163800.0,5.8847,5.901,5.8814,5.888,163800.0
2016-03-01 12:00:00,18.08,18.1,18.05,18.09,203975.0,5.888,5.8945,5.8782,5.8912,203975.0
2016-03-01 12:30:00,18.09,18.1,18.04,18.06,106870.0,5.8912,5.8945,5.8749,5.8814,106870.0
2016-03-01 13:00:00,18.06,18.08,18.04,18.07,105949.0,5.8814,5.888,5.8749,5.8847,105949.0
2016-03-01 13:30:00,18.07,18.08,18.01,18.03,135006.0,5.8847,5.888,5.8652,5.8717,135006.0
2016-03-01 14:00:00,18.03,18.05,18.01,18.04,159305.0,5.8717,5.8782,5.8652,5.8749,159305.0
2016-03-01 14:30:00,18.04,18.06,18.01,18.04,181874.0,5.8749,5.8814,5.8652,5.8749,181874.0
2016-03-01 15:00:00,18.05,18.07,18.01,18.05,224459.0,5.8782,5.8847,5.8652,5.8782,224459.0
2016-03-01 15:30:00,18.05,18.05,17.97,18.02,605945.0,5.8782,5.8782,5.8521,5.8684,605945.0
2016-03-02 09:30:00,18.03,18.09,17.95,18.03,337531.0,5.8717,5.8912,5.8456,5.8717,337531.0
2016-03-02 10:00:00,18.03,18.09,17.99,18.09,268795.0,5.8717,5.8912,5.8586,5.8912,268795.0
2016-03-02 10:30:00,18.08,18.13,18.03,18.11,216105.0,5.888,5.9042,5.8717,5.8977,216105.0
2016-03-02 11:00:00,18.12,18.19,18.1,18.16,249981.0,5.901,5.9238,5.8945,5.914,249981.0
2016-03-02 11:30:00,18.16,18.18,18.09,18.1,231506.0,5.914,5.9205,5.8912,5.8945,231506.0
2016-03-02 12:00:00,18.11,18.13,18.06,18.07,122977.0,5.8977,5.9042,5.8814,5.8847,122977.0
2016-03-02 12:30:00,18.07,18.13,18.05,18.12,149686.0,5.8847,5.9042,5.8782,5.901,149686.0
2016-03-02 13:00:00,18.12,18.16,18.1,18.14,283386.0,5.901,5.914,5.8945,5.9075,283386.0
2016-03-02 13:30:00,18.14,18.16,18.12,18.15,120864.0,5.9075,5.914,5.901,5.9108,120864.0
2016-03-02 14:00:00,18.14,18.15,18.1,18.13,258824.0,5.9075,5.9108,5.8945,5.9042,258824.0
2016-03-02 14:30:00,18.12,18.15,18.1,18.11,181958.0,5.901,5.9108,5.8945,5.8977,181958.0
2016-03-02 15:00:00,18.11,18.13,18.1,18.12,142015.0,5.8977,5.9042,5.8945,5.901,142015.0
2016-03-02 15:30:00,18.11,18.19,18.1,18.16,291699.0,5.8977,5.9238,5.8945,5.914,291699.0
2016-03-03 09:30:00,18.13,18.25,18.13,18.24,215678.0,5.9042,5.9433,5.9042,5.9401,215678.0
2016-03-03 10:00:00,18.25,18.28,18.23,18.25,105075.0,5.9433,5.9531,5.9368,5.9433,105075.0
2016-03-03 10:30:00,18.25,18.32,18.25,18.32,134820.0,5.9433,5.9661,5.9433,5.9661,134820.0
2016-03-03 11:00:00,18.32,18.35,18.27,18.27,126622.0,5.9661,5.9759,5.9498,5.9498,126622.0
2016-03-03 11:30:00,18.27,18.32,18.27,18.32,80817.0,5.9498,5.9661,5.9498,5.9661,80817.0
2016-03-03 12:00:00,18.31,18.34,18.31,18.32,81247.0,5.9629,5.9726,5.9629,5.9661,81247.0
2016-03-03 12:30:00,18.32,18.35,18.3,18.32,67139.0,5.9661,5.9759,5.9596,5.9661,67139.0
2016-03-03 13:00:00,18.32,18.36,18.31,18.35,111027.0,5.9661,5.9791,5.9629,5.9759,111027.0
2016-03-03 13:30:00,18.35,18.35,18.29,18.33,101037.0,5.9759,5.9759,5.9563,5.9694,101037.0
2016-03-03 14:00:00,18.33,18.36,18.32,18.33,154514.0,5.9694,5.9791,5.9661,5.9694,154514.0
2016-03-03 14:30:00,18.33,18.38,18.31,18.38,120940.0,5.9694,5.9857,5.9629,5.9857,120940.0
2016-03-03 15:00:00,18.38,18.4,18.36,18.39,173891.0,5.9857,5.9922,5.9791,5.9889,173891.0
2016-03-03 15:30:00,18.39,18.4,18.35,18.37,428144.0,5.9889,5.9922,5.9759,5.9824,428144.0
2016-03-04 09:30:00,18.3,18.34,18.25,18.26,257145.0,5.9596,5.9726,5.9433,5.9466,257145.0
2016-03-04 10:00:00,18.26,18.42,18.26,18.41,166716.0,5.9466,5.9987,5.9466,5.9954,166716.0
2016-03-04 10:30:00,18.41,18.46,18.4,18.42,132197.0,5.9954,6.0117,5.9922,5.9987,132197.0
2016-03-04 11:00:00,18.42,18.45,18.38,18.43,135902.0,5.9987,6.0085,5.9857,6.0019,135902.0
2016-03-04 11:30:00,18.43,18.43,18.39,18.41,129221.0,6.0019,6.0019,5.9889,5.9954,129221.0
2016-03-04 12:00:00,18.4,18.44,18.39,18.39,85736.0,5.9922,6.0052,5.9889,5.9889,85736.0
2016-03-04 12:30:00,18.39,18.45,18.38,18.44,121447.0,5.9889,6.0085,5.9857,6.0052,121447.0
2016-03-04 13:00:00,18.44,18.46,18.4,18.42,144722.0,6.0052,6.0117,5.9922,5.9987,144722.0
2016-03-04 13:30:00,18.42,18.42,18.37,18.38,94932.0,5.9987,5.9987,5.9824,5.9857,94932.0
2016-03-04 14:00:00,18.38,18.41,18.34,18.36,123317.0,5.9857,5.9954,5.9726,5.9791,123317.0
2016-03-04 14:30:00,18.35,18.36,18.28,18.29,89660.0,5.9759,5.9791,5.9531,5.9563,89660.0
2016-03-04 15:00:00,18.29,18.35,18.29,18.35,99696.0,5.9563,5.9759,5.9563,5.9759,99696.0
2016-03-04 15:30:00,18.35,18.37,18.31,18.36,424844.0,5.9759,5.9824,5.9629,5.9791,424844.0
2016-03-07 09:30:00,18.34,18.39,18.28,18.36,137657.0,5.9726,5.9889,5.9531,5.9791,137657.0
2016-03-07 10:00:00,18.36,18.43,18.35,18.4,99856.0,5.9791,6.0019,5.9759,5.9922,99856.0
2016-03-07 10:30:00,18.41,18.45,18.33,18.34,155824.0,5.9954,6.0085,5.9694,5.9726,155824.0
2016-03-07 11:00:00,18.34,18.4,18.33,18.37,80811.0,5.9726,5.9922,5.9694,5.9824,80811.0
2016-03-07 11:30:00,18.37,18.46,18.37,18.46,112242.0,5.9824,6.0117,5.9824,6.0117,112242.0
2016-03-07 12:00:00,18.46,18.47,18.37,18.38,172413.0,6.0117,6.015,5.9824,5.9857,172413.0
2016-03-07 12:30:00,18.37,18.39,18.35,18.38,60814.0,5.9824,5.9889,5.9759,5.9857,60814.0
2016-03-07 13:00:00,18.38,18.43,18.34,18.36,131681.0,5.9857,6.0019,5.9726,5.9791,131681.0
2016-03-07 13:30:00,18.37,18.42,18.36,18.39,128789.0,5.9824,5.9987,5.9791,5.9889,128789.0
2016-03-07 14:00:00,18.39,18.4,18.32,18.33,69885.0,5.9889,5.9922,5.9661,5.9694,69885.0
2016-03-07 14:30:00,18.33,18.38,18.28,18.34,157279.0,5.9694,5.9857,5.9531,5.9726,157279.0
2016-03-07 15:00:00,18.34,18.34,18.26,18.26,332538.0,5.9726,5.9726,5.9466,5.9466,332538.0
2016-03-07 15:30:00,18.26,18.37,18.26,18.35,609590.0,5.9466,5.9824,5.9466,5.9759,609590.0
2016-03-08 09:30:00,18.44,18.44,18.08,18.11,511963.0,6.0052,6.0052,5.888,5.8977,511963.0
2016-03-08 10:00:00,18.11,18.12,18.0,18.03,325284.0,5.8977,5.901,5.8619,5.8717,325284.0
2016-03-08 10:30:00,18.04,18.12,18.01,18.06,304937.0,5.8749,5.901,5.8652,5.8814,304937.0
2016-03-08 11:00:00,18.06,18.16,18.05,18.14,275487.0,5.8814,5.914,5.8782,5.9075,275487.0
2016-03-08 11:30:00,18.14,18.26,18.14,18.25,167542.0,5.9075,5.9466,5.9075,5.9433,167542.0
2016-03-08 12:00:00,18.25,18.31,18.24,18.3,80160.0,5.9433,5.9629,5.9401,5.9596,80160.0
2016-03-08 12:30:00,18.31,18.32,18.23,18.25,125884.0,5.9629,5.9661,5.9368,5.9433,125884.0
2016-03-08 13:00:00,18.25,18.29,18.23,18.23,76207.0,5.9433,5.9563,5.9368,5.9368,76207.0
2016-03-08 13:30:00,18.23,18.31,18.22,18.26,74774.0,5.9368,5.9629,5.9336,5.9466,74774.0
2016-03-08 14:00:00,18.26,18.3,18.24,18.28,68180.0,5.9466,5.9596,5.9401,5.9531,68180.0
2016-03-08 14:30:00,18.28,18.3,18.23,18.3,78011.0,5.9531,5.9596,5.9368,5.9596,78011.0
2016-03-08 15:00:00,18.3,18.3,18.24,18.24,82258.0,5.9596,5.9596,5.9401,5.9401,82258.0
2016-03-08 15:30:00,18.25,18.28,18.23,18.27,446756.0,5.9433,5.9531,5.9368,5.9498,446756.0
2016-03-09 09:30:00,18.25,18.37,18.15,18.18,814352.0,5.9433,5.9824,5.9108,5.9205,814352.0
2016-03-09 10:00:00,18.18,18.22,18.08,18.1,814446.0,5.9205,5.9336,5.888,5.8945,814446.0
2016-03-09 10:30:00,18.1,18.2,18.1,18.19,359600.0,5.8945,5.927,5.8945,5.9238,359600.0
2016-03-09 11:00:00,18.19,18.24,18.17,18.21,241964.0,5.9238,5.9401,5.9173,5.9303,241964.0
2016-03-09 11:30:00,18.22,18.23,18.15,18.2,218604.0,5.9336,5.9368,5.9108,5.927,218604.0
2016-03-09 12:00:00,18.2,18.29,18.19,18.26,685472.0,5.927,5.9563,5.9238,5.9466,685472.0
2016-03-09 12:30:00,18.25,18.28,18.21,18.21,266312.0,5.9433,5.9531,5.9303,5.9303,266312.0
2016-03-09 13:00:00,18.21,18.23,18.18,18.21,225768.0,5.9303,5.9368,5.9205,5.9303,225768.0
2016-03-09 13:30:00,18.22,18.25,18.2,18.25,138232.0,5.9336,5.9433,5.927,5.9433,138232.0
2016-03-09 14:00:00,18.24,18.26,18.21,18.26,137238.0,5.9401,5.9466,5.9303,5.9466,137238.0
2016-03-09 14:30:00,18.25,18.27,18.23,18.26,216804.0,5.9433,5.9498,5.9368,5.9466,216804.0
2016-03-09 15:00:00,18.26,18.28,18.24,18.28,276904.0,5.9466,5.9531,5.9401,5.9531,276904.0
2016-03-09 15:30:00,18.27,18.28,18.22,18.24,822742.0,5.9498,5.9531,5.9336,5.9401,822742.0
2016-03-10 09:30:00,18.3,18.33,18.16,18.21,191701.0,5.9596,5.9694,5.914,5.9303,191701.0
2016-03-10 10:00:00,18.22,18.22,18.1,18.1,314894.0,5.9336,5.9336,5.8945,5.8945,314894.0
2016-03-10 10:30:00,18.1,18.12,18.05,18.06,227492.0,5.8945,5.901,5.8782,5.8814,227492.0
2016-03-10 11:00:00,18.05,18.06,17.97,18.0,339548.0,5.8782,5.8814,5.8521,5.8619,339548.0
2016-03-10 11:30:00,18.0,18.06,17.98,18.01,166532.0,5.8619,5.8814,5.8554,5.8652,166532.0
2016-03-10 12:00:00,18.01,18.09,18.01,18.06,117570.0,5.8652,5.8912,5.8652,5.8814,117570.0
2016-03-10 12:30:00,18.06,18.07,18.02,18.04,167445.0,5.8814,5.8847,5.8684,5.8749,167445.0
2016-03-10 13:00:00,18.04,18.11,18.03,18.1,96570.0,5.8749,5.8977,5.8717,5.8945,96570.0
2016-03-10 13:30:00,18.11,18.18,18.1,18.15,126943.0,5.8977,5.9205,5.8945,5.9108,126943.0
2016-03-10 14:00:00,18.15,18.15,18.09,18.1,112197.0,5.9108,5.9108,5.8912,5.8945,112197.0
2016-03-10 14:30:00,18.1,18.13,18.08,18.11,145704.0,5.8945,5.9042,5.888,5.8977,145704.0
2016-03-10 15:00:00,18.12,18.18,18.1,18.15,115887.0,5.901,5.9205,5.8945,5.9108,115887.0
2016-03-10 15:30:00,18.15,18.16,18.1,18.14,407702.0,5.9108,5.914,5.8945,5.9075,407702.0
2016-03-11 09:30:00,18.18,18.29,18.13,18.2,204384.0,5.9205,5.9563,5.9042,5.927,204384.0
2016-03-11 10:00:00,18.2,18.25,18.17,18.25,104300.0,5.927,5.9433,5.9173,5.9433,104300.0
2016-03-11 10:30:00,18.24,18.31,18.21,18.22,140619.0,5.9401,5.9629,5.9303,5.9336,140619.0
2016-03-11 11:00:00,18.22,18.23,18.17,18.19,131192.0,5.9336,5.9368,5.9173,5.9238,131192.0
2016-03-11 11:30:00,18.19,18.21,18.13,18.14,136307.0,5.9238,5.9303,5.9042,5.9075,136307.0
2016-03-11 12:00:00,18.14,18.18,18.13,18.17,145788.0,5.9075,5.9205,5.9042,5.9173,145788.0
2016-03-11 12:30:00,18.17,18.18,18.11,18.14,173653.0,5.9173,5.9205,5.8977,5.9075,173653.0
2016-03-11 13:00:00,18.14,18.2,18.14,18.2,82558.0,5.9075,5.927,5.9075,5.927,82558.0
2016-03-11 13:30:00,18.2,18.21,18.17,18.2,105438.0,5.927,5.9303,5.9173,5.927,105438.0
2016-03-11 14:00:00,18.2,18.22,18.18,18.21,70778.0,5.927,5.9336,5.9205,5.9303,70778.0
2016-03-11 14:30:00,18.21,18.27,18.2,18.27,127743.0,5.9303,5.9498,5.927,5.9498,127743.0
2016-03-11 15:00:00,18.27,18.31,18.24,18.29,386468.0,5.9498,5.9629,5.9401,5.9563,386468.0
2016-03-11 15:30:00,18.29,18.31,18.27,18.3,522852.0,5.9563,5.9629,5.9498,5.9596,522852.0
2016-03-14 09:30:00,18.31,18.34,18.17,18.18,321725.0,5.9629,5.9726,5.9173,5.9205,321725.0
2016-03-14 10:00:00,18.18,18.33,18.15,18.28,282346.0,5.9205,5.9694,5.9108,5.9531,282346.0
2016-03-14 10:30:00,18.28,18.39,18.27,18.34,120284.0,5.9531,5.9889,5.9498,5.9726,120284.0
2016-03-14 11:00:00,18.33,18.35,18.27,18.28,123340.0,5.9694,5.9759,5.9498,5.9531,123340.0
2016-03-14 11:30:00,18.28,18.32,18.27,18.3,117458.0,5.9531,5.9661,5.9498,5.9596,117458.0
2016-03-14 12:00:00,18.3,18.3,18.23,18.24,145402.0,5.9596,5.9596,5.9368,5.9401,145402.0
2016-03-14 12:30:00,18.24,18.3,18.22,18.3,68630.0,5.9401,5.9596,5.9336,5.9596,68630.0
2016-03-14 13:00:00,18.3,18.33,18.28,18.32,150839.0,5.9596,5.9694,5.9531,5.9661,150839.0
2016-03-14 13:30:00,18.31,18.36,18.31,18.36,83323.0,5.9629,5.9791,5.9629,5.9791,83323.0
2016-03-14 14:00:00,18.35,18.36,18.32,18.35,126997.0,5.9759,5.9791,5.9661,5.9759,126997.0
2016-03-14 14:30:00,18.35,18.37,18.31,18.34,75019.0,5.9759,5.9824,5.9629,5.9726,75019.0
2016-03-14 15:00:00,18.34,18.37,18.33,18.36,98854.0,5.9726,5.9824,5.9694,5.9791,98854.0
2016-03-14 15:30:00,18.35,18.41,18.34,18.4,862074.0,5.9759,5.9954,5.9726,5.9922,862074.0
2016-03-15 09:30:00,18.29,18.3,18.02,18.09,576548.0,5.9563,5.9596,5.8684,5.8912,576548.0
2016-03-15 10:00:00,18.09,18.14,18.04,18.08,176251.0,5.8912,5.9075,5.8749,5.888,176251.0
2016-03-15 10:30:00,18.08,18.13,18.07,18.12,165534.0,5.888,5.9042,5.8847,5.901,165534.0
2016-03-15 11:00:00,18.12,18.13,18.08,18.09,220794.0,5.901,5.9042,5.888,5.8912,220794.0
2016-03-15 11:30:00,18.09,18.14,18.08,18.09,213353.0,5.8912,5.9075,5.888,5.8912,213353.0
2016-03-15 12:00:00,18.09,18.12,18.08,18.11,65273.0,5.8912,5.901,5.888,5.8977,65273.0
2016-03-15 12:30:00,18.1,18.14,18.1,18.14,63886.0,5.8945,5.9075,5.8945,5.9075,63886.0
2016-03-15 13:00:00,18.13,18.22,18.13,18.21,76069.0,5.9042,5.9336,5.9042,5.9303,76069.0
2016-03-15 13:30:00,18.22,18.23,18.2,18.21,109938.0,5.9336,5.9368,5.927,5.9303,109938.0
2016-03-15 14:00:00,18.2,18.23,18.2,18.23,106234.0,5.927,5.9368,5.927,5.9368,106234.0
2016-03-15 14:30:00,18.23,18.23,18.19,18.2,116499.0,5.9368,5.9368,5.9238,5.927,116499.0
2016-03-15 15:00:00,18.19,18.21,18.18,18.19,181572.0,5.9238,5.9303,5.9205,5.9238,181572.0
2016-03-15 15:30:00,18.19,18.21,18.17,18.18,414962.0,5.9238,5.9303,5.9173,5.9205,414962.0
2016-03-16 09:30:00,18.19,18.19,18.1,18.16,103743.0,5.9238,5.9238,5.8945,5.914,103743.0
2016-03-16 10:00:00,18.16,18.18,18.12,18.13,53678.0,5.914,5.9205,5.901,5.9042,53678.0
2016-03-16 10:30:00,18.13,18.2,18.12,18.18,50157.0,5.9042,5.927,5.901,5.9205,50157.0
2016-03-16 11:00:00,18.18,18.19,18.11,18.11,67132.0,5.9205,5.9238,5.8977,5.8977,67132.0
2016-03-16 11:30:00,18.12,18.13,18.08,18.09,79509.0,5.901,5.9042,5.888,5.8912,79509.0
2016-03-16 12:00:00,18.09,18.13,18.08,18.11,59575.0,5.8912,5.9042,5.888,5.8977,59575.0
2016-03-16 12:30:00,18.11,18.11,18.08,18.09,150822.0,5.8977,5.8977,5.888,5.8912,150822.0
2016-03-16 13:00:00,18.1,18.11,18.09,18.11,37629.0,5.8945,5.8977,5.8912,5.8977,37629.0
2016-03-16 13:30:00,18.11,18.14,18.1,18.1,45965.0,5.8977,5.9075,5.8945,5.8945,45965.0
2016-03-16 14:00:00,18.11,18.29,18.1,18.28,312666.0,5.8977,5.9563,5.8945,5.9531,312666.0
2016-03-16 14:30:00,18.28,18.32,18.23,18.28,284957.0,5.9531,5.9661,5.9368,5.9531,284957.0
2016-03-16 15:00:00,18.27,18.34,18.27,18.32,156897.0,5.9498,5.9726,5.9498,5.9661,156897.0
2016-03-16 15:30:00,18.32,18.33,18.29,18.3,366646.0,5.9661,5.9694,5.9563,5.9596,366646.0
2016-03-17 09:30:00,18.36,18.58,18.27,18.57,477547.0,5.9791,6.0508,5.9498,6.0475,477547.0
2016-03-17 10:00:00,18.57,18.67,18.53,18.65,442521.0,6.0475,6.0801,6.0345,6.0736,442521.0
2016-03-17 10:30:00,18.65,18.78,18.65,18.78,301928.0,6.0736,6.1159,6.0736,6.1159,301928.0
2016-03-17 11:00:00,18.77,18.78,18.66,18.75,328542.0,6.1127,6.1159,6.0768,6.1062,328542.0
2016-03-17 11:30:00,18.76,18.8,18.75,18.76,204920.0,6.1094,6.1224,6.1062,6.1094,204920.0
2016-03-17 12:00:00,18.76,18.76,18.71,18.75,138451.0,6.1094,6.1094,6.0931,6.1062,138451.0
2016-03-17 12:30:00,18.74,18.79,18.7,18.72,179475.0,6.1029,6.1192,6.0899,6.0964,179475.0
2016-03-17 13:00:00,18.72,18.73,18.64,18.64,153914.0,6.0964,6.0996,6.0703,6.0703,153914.0
2016-03-17 13:30:00,18.64,18.72,18.64,18.72,164931.0,6.0703,6.0964,6.0703,6.0964,164931.0
2016-03-17 14:00:00,18.72,18.75,18.69,18.7,191379.0,6.0964,6.1062,6.0866,6.0899,191379.0
2016-03-17 14:30:00,18.7,18.73,18.66,18.67,216723.0,6.0899,6.0996,6.0768,6.0801,216723.0
2016-03-17 15:00:00,18.68,18.73,18.64,18.69,288373.0,6.0834,6.0996,6.0703,6.0866,288373.0
2016-03-17 15:30:00,18.69,18.74,18.65,18.67,643567.0,6.0866,6.1029,6.0736,6.0801,643567.0
2016-03-18 09:30:00,18.64,18.77,18.61,18.77,374447.0,6.0703,6.1127,6.0606,6.1127,374447.0
2016-03-18 10:00:00,18.77,18.77,18.62,18.63,250132.0,6.1127,6.1127,6.0638,6.0671,250132.0
2016-03-18 10:30:00,18.62,18.68,18.6,18.62,237987.0,6.0638,6.0834,6.0573,6.0638,237987.0
2016-03-18 11:00:00,18.63,18.68,18.62,18.64,77893.0,6.0671,6.0834,6.0638,6.0703,77893.0
2016-03-18 11:30:00,18.63,18.65,18.61,18.64,66323.0,6.0671,6.0736,6.0606,6.0703,66323.0
2016-03-18 12:00:00,18.64,18.64,18.52,18.53,112526.0,6.0703,6.0703,6.0312,6.0345,112526.0
2016-03-18 12:30:00,18.53,18.53,18.5,18.51,46432.0,6.0345,6.0345,6.0247,6.028,46432.0
2016-03-18 13:00:00,18.5,18.51,18.47,18.49,95082.0,6.0247,6.028,6.015,6.0215,95082.0
2016-03-18 13:30:00,18.48,18.56,18.48,18.54,60337.0,6.0182,6.0443,6.0182,6.0378,60337.0
2016-03-18 14:00:00,18.54,18.56,18.51,18.52,47599.0,6.0378,6.0443,6.028,6.0312,47599.0
2016-03-18 14:30:00,18.52,18.56,18.51,18.51,79751.0,6.0312,6.0443,6.028,6.028,79751.0
2016-03-18 15:00:00,18.52,18.55,18.5,18.51,52446.0,6.0312,6.041,6.0247,6.028,52446.0
2016-03-18 15:30:00,18.51,18.63,18.48,18.63,1453540.0,6.028,6.0671,6.0182,6.0671,1453540.0
2016-03-21 09:30:00,18.6,18.68,18.52,18.67,218240.0,6.0573,6.0834,6.0312,6.0801,218240.0
2016-03-21 10:00:00,18.68,18.69,18.61,18.67,238189.0,6.0834,6.0866,6.0606,6.0801,238189.0
2016-03-21 10:30:00,18.67,18.71,18.66,18.68,122041.0,6.0801,6.0931,6.0768,6.0834,122041.0
2016-03-21 11:00:00,18.68,18.72,18.66,18.72,198971.0,6.0834,6.0964,6.0768,6.0964,198971.0
2016-03-21 11:30:00,18.71,18.74,18.69,18.69,89195.0,6.0931,6.1029,6.0866,6.0866,89195.0
2016-03-21 12:00:00,18.69,18.73,18.69,18.71,66549.0,6.0866,6.0996,6.0866,6.0931,66549.0
2016-03-21 12:30:00,18.71,18.72,18.67,18.7,65540.0,6.0931,6.0964,6.0801,6.0899,65540.0
2016-03-21 13:00:00,18.7,18.7,18.67,18.68,148379.0,6.0899,6.0899,6.0801,6.0834,148379.0
2016-03-21 13:30:00,18.68,18.69,18.66,18.66,61547.0,6.0834,6.0866,6.0768,6.0768,61547.0
2016-03-21 14:00:00,18.66,18.67,18.63,18.63,80810.0,6.0768,6.0801,6.0671,6.0671,80810.0
2016-03-21 14:30:00,18.63,18.65,18.62,18.63,89746.0,6.0671,6.0736,6.0638,6.0671,89746.0
2016-03-21 15:00:00,18.63,18.63,18.6,18.63,97088.0,6.0671,6.0671,6.0573,6.0671,97088.0
2016-03-21 15:30:00,18.63,18.64,18.61,18.62,369294.0,6.0671,6.0703,6.0606,6.0638,369294.0
2016-03-22 09:30:00,18.59,18.65,18.52,18.61,183710.0,6.054,6.0736,6.0312,6.0606,183710.0
2016-03-22 10:00:00,18.61,18.65,18.58,18.6,114925.0,6.0606,6.0736,6.0508,6.0573,114925.0
2016-03-22 10:30:00,18.6,18.65,18.6,18.61,113359.0,6.0573,6.0736,6.0573,6.0606,113359.0
2016-03-22 11:00:00,18.62,18.65,18.61,18.64,99126.0,6.0638,6.0736,6.0606,6.0703,99126.0
2016-03-22 11:30:00,18.64,18.65,18.6,18.63,101931.0,6.0703,6.0736,6.0573,6.0671,101931.0
2016-03-22 12:00:00,18.63,18.67,18.61,18.66,85621.0,6.0671,6.0801,6.0606,6.0768,85621.0
2016-03-22 12:30:00,18.66,18.67,18.63,18.66,75915.0,6.0768,6.0801,6.0671,6.0768,75915.0
2016-03-22 13:00:00,18.66,18.68,18.63,18.64,114219.0,6.0768,6.0834,6.0671,6.0703,114219.0
2016-03-22 13:30:00,18.65,18.67,18.63,18.64,113936.0,6.0736,6.0801,6.0671,6.0703,113936.0
2016-03-22 14:00:00,18.64,18.69,18.63,18.69,90056.0,6.0703,6.0866,6.0671,6.0866,90056.0
2016-03-22 14:30:00,18.69,18.71,18.67,18.69,103800.0,6.0866,6.0931,6.0801,6.0866,103800.0
2016-03-22 15:00:00,18.69,18.71,18.66,18.71,168530.0,6.0866,6.0931,6.0768,6.0931,168530.0
2016-03-22 15:30:00,18.71,18.73,18.7,18.71,303328.0,6.0931,6.0996,6.0899,6.0931,303328.0
2016-03-23 09:30:00,18.68,18.68,18.52,18.58,300792.0,6.0834,6.0834,6.0312,6.0508,300792.0
2016-03-23 10:00:00,18.57,18.59,18.51,18.59,233893.0,6.0475,6.054,6.028,6.054,233893.0
2016-03-23 10:30:00,18.58,18.66,18.54,18.66,204201.0,6.0508,6.0768,6.0378,6.0768,204201.0
2016-03-23 11:00:00,18.65,18.67,18.6,18.63,135870.0,6.0736,6.0801,6.0573,6.0671,135870.0
2016-03-23 11:30:00,18.62,18.64,18.59,18.61,89408.0,6.0638,6.0703,6.054,6.0606,89408.0
2016-03-23 12:00:00,18.62,18.62,18.59,18.62,108860.0,6.0638,6.0638,6.054,6.0638,108860.0
2016-03-23 12:30:00,18.61,18.64,18.59,18.6,126859.0,6.0606,6.0703,6.054,6.0573,126859.0
2016-03-23 13:00:00,18.59,18.6,18.56,18.59,119413.0,6.054,6.0573,6.0443,6.054,119413.0
2016-03-23 13:30:00,18.58,18.59,18.55,18.55,108958.0,6.0508,6.054,6.041,6.041,108958.0
2016-03-23 14:00:00,18.55,18.57,18.55,18.55,82614.0,6.041,6.0475,6.041,6.041,82614.0
2016-03-23 14:30:00,18.55,18.57,18.52,18.53,157268.0,6.041,6.0475,6.0312,6.0345,157268.0
2016-03-23 15:00:00,18.53,18.53,18.5,18.51,151375.0,6.0345,6.0345,6.0247,6.028,151375.0
2016-03-23 15:30:00,18.51,18.51,18.45,18.48,546363.0,6.028,6.028,6.0085,6.0182,546363.0
2016-03-24 09:30:00,18.45,18.48,18.25,18.27,276319.0,6.0085,6.0182,5.9433,5.9498,276319.0
2016-03-24 10:00:00,18.27,18.39,18.26,18.39,197890.0,5.9498,5.9889,5.9466,5.9889,197890.0
2016-03-24 10:30:00,18.39,18.45,18.36,18.45,127944.0,5.9889,6.0085,5.9791,6.0085,127944.0
2016-03-24 11:00:00,18.45,18.49,18.42,18.43,162383.0,6.0085,6.0215,5.9987,6.0019,162383.0
2016-03-24 11:30:00,18.42,18.47,18.41,18.46,67767.0,5.9987,6.015,5.9954,6.0117,67767.0
2016-03-24 12:00:00,18.48,18.54,18.45,18.47,63457.0,6.0182,6.0378,6.0085,6.015,63457.0
2016-03-24 12:30:00,18.47,18.5,18.44,18.48,112714.0,6.015,6.0247,6.0052,6.0182,112714.0
2016-03-24 13:00:00,18.48,18.52,18.47,18.52,90246.0,6.0182,6.0312,6.015,6.0312,90246.0
2016-03-24 13:30:00,18.52,18.52,18.46,18.46,102830.0,6.0312,6.0312,6.0117,6.0117,102830.0
2016-03-24 14:00:00,18.46,18.46,18.35,18.36,123822.0,6.0117,6.0117,5.9759,5.9791,123822.0
2016-03-24 14:30:00,18.35,18.43,18.35,18.39,131048.0,5.9759,6.0019,5.9759,5.9889,131048.0
2016-03-24 15:00:00,18.39,18.42,18.36,18.39,112549.0,5.9889,5.9987,5.9791,5.9889,112549.0
2016-03-24 15:30:00,18.39,18.44,18.36,18.43,317713.0,5.9889,6.0052,5.9791,6.0019,317713.0
2016-03-28 09:30:00,18.49,18.58,18.45,18.48,246159.0,6.0215,6.0508,6.0085,6.0182,246159.0
2016-03-28 10:00:00,18.48,18.48,18.44,18.45,216178.0,6.0182,6.0182,6.0052,6.0085,216178.0
2016-03-28 10:30:00,18.45,18.51,18.42,18.43,183690.0,6.0085,6.028,5.9987,6.0019,183690.0
2016-03-28 11:00:00,18.43,18.48,18.42,18.44,104388.0,6.0019,6.0182,5.9987,6.0052,104388.0
2016-03-28 11:30:00,18.44,18.5,18.43,18.49,130969.0,6.0052,6.0247,6.0019,6.0215,130969.0
2016-03-28 12:00:00,18.5,18.52,18.49,18.51,97033.0,6.0247,6.0312,6.0215,6.028,97033.0
2016-03-28 12:30:00,18.51,18.58,18.49,18.55,217951.0,6.028,6.0508,6.0215,6.041,217951.0
2016-03-28 13:00:00,18.55,18.57,18.5,18.51,98965.0,6.041,6.0475,6.0247,6.028,98965.0
2016-03-28 13:30:00,18.5,18.52,18.48,18.49,54006.0,6.0247,6.0312,6.0182,6.0215,54006.0
2016-03-28 14:00:00,18.48,18.53,18.48,18.53,103601.0,6.0182,6.0345,6.0182,6.0345,103601.0
2016-03-28 14:30:00,18.53,18.54,18.5,18.54,106314.0,6.0345,6.0378,6.0247,6.0378,106314.0
2016-03-28 15:00:00,18.54,18.59,18.54,18.56,214881.0,6.0378,6.054,6.0378,6.0443,214881.0
2016-03-28 15:30:00,18.55,18.58,18.53,18.57,339509.0,6.041,6.0508,6.0345,6.0475,339509.0
2016-03-29 09:30:00,18.37,18.37,18.18,18.3,333121.0,6.0472,6.0472,5.9847,6.0242,333121.0
2016-03-29 10:00:00,18.3,18.32,18.21,18.21,388062.0,6.0242,6.0308,5.9945,5.9945,388062.0
2016-03-29 10:30:00,18.21,18.22,18.12,18.14,307415.0,5.9945,5.9978,5.9649,5.9715,307415.0
2016-03-29 11:00:00,18.15,18.17,18.12,18.15,182080.0,5.9748,5.9814,5.9649,5.9748,182080.0
2016-03-29 11:30:00,18.16,18.24,18.15,18.24,127845.0,5.9781,6.0044,5.9748,6.0044,127845.0
2016-03-29 12:00:00,18.24,18.34,18.23,18.34,130857.0,6.0044,6.0373,6.0011,6.0373,130857.0
2016-03-29 12:30:00,18.33,18.4,18.31,18.34,108066.0,6.034,6.0571,6.0275,6.0373,108066.0
2016-03-29 13:00:00,18.34,18.35,18.32,18.35,138010.0,6.0373,6.0406,6.0308,6.0406,138010.0
2016-03-29 13:30:00,18.34,18.41,18.33,18.39,74458.0,6.0373,6.0604,6.034,6.0538,74458.0
2016-03-29 14:00:00,18.39,18.42,18.36,18.39,103898.0,6.0538,6.0637,6.0439,6.0538,103898.0
2016-03-29 14:30:00,18.39,18.47,18.37,18.45,130575.0,6.0538,6.0801,6.0472,6.0735,130575.0
2016-03-29 15:00:00,18.44,18.46,18.44,18.46,91343.0,6.0703,6.0768,6.0703,6.0768,91343.0
2016-03-29 15:30:00,18.45,18.47,18.4,18.46,425343.0,6.0735,6.0801,6.0571,6.0768,425343.0
2016-03-30 09:30:00,18.45,18.53,18.42,18.51,163893.0,6.0735,6.0999,6.0637,6.0933,163893.0
2016-03-30 10:00:00,18.51,18.51,18.42,18.45,114113.0,6.0933,6.0933,6.0637,6.0735,114113.0
2016-03-30 10:30:00,18.45,18.54,18.44,18.48,133842.0,6.0735,6.1032,6.0703,6.0834,133842.0
2016-03-30 11:00:00,18.48,18.53,18.44,18.44,120357.0,6.0834,6.0999,6.0703,6.0703,120357.0
2016-03-30 11:30:00,18.44,18.48,18.41,18.42,135342.0,6.0703,6.0834,6.0604,6.0637,135342.0
2016-03-30 12:00:00,18.41,18.44,18.4,18.41,77342.0,6.0604,6.0703,6.0571,6.0604,77342.0
2016-03-30 12:30:00,18.41,18.43,18.39,18.4,96258.0,6.0604,6.067,6.0538,6.0571,96258.0
2016-03-30 13:00:00,18.39,18.4,18.36,18.38,73994.0,6.0538,6.0571,6.0439,6.0505,73994.0
2016-03-30 13:30:00,18.38,18.4,18.36,18.39,49170.0,6.0505,6.0571,6.0439,6.0538,49170.0
2016-03-30 14:00:00,18.4,18.4,18.36,18.39,90804.0,6.0571,6.0571,6.0439,6.0538,90804.0
2016-03-30 14:30:00,18.39,18.43,18.38,18.41,129119.0,6.0538,6.067,6.0505,6.0604,129119.0
2016-03-30 15:00:00,18.42,18.44,18.4,18.44,113842.0,6.0637,6.0703,6.0571,6.0703,113842.0
2016-03-30 15:30:00,18.44,18.48,18.41,18.47,549507.0,6.0703,6.0834,6.0604,6.0801,549507.0
2016-03-31 09:30:00,18.42,18.54,18.42,18.54,151888.0,6.0637,6.1032,6.0637,6.1032,151888.0
2016-03-31 10:00:00,18.54,18.58,18.5,18.56,173879.0,6.1032,6.1163,6.09,6.1098,173879.0
2016-03-31 10:30:00,18.56,18.57,18.51,18.51,74931.0,6.1098,6.1131,6.0933,6.0933,74931.0
2016-03-31 11:00:00,18.52,18.55,18.51,18.54,148302.0,6.0966,6.1065,6.0933,6.1032,148302.0
2016-03-31 11:30:00,18.53,18.55,18.53,18.54,75360.0,6.0999,6.1065,6.0999,6.1032,75360.0
2016-03-31 12:00:00,18.54,18.54,18.5,18.53,79355.0,6.1032,6.1032,6.09,6.0999,79355.0
2016-03-31 12:30:00,18.53,18.54,18.5,18.5,97474.0,6.0999,6.1032,6.09,6.09,97474.0
2016-03-31 13:00:00,18.5,18.51,18.5,18.51,32913.0,6.09,6.0933,6.09,6.0933,32913.0
2016-03-31 13:30:00,18.51,18.51,18.47,18.49,57269.0,6.0933,6.0933,6.0801,6.0867,57269.0
2016-03-31 14:00:00,18.49,18.51,18.47,18.48,77897.0,6.0867,6.0933,6.0801,6.0834,77897.0
2016-03-31 14:30:00,18.48,18.52,18.46,18.5,97978.0,6.0834,6.0966,6.0768,6.09,97978.0
2016-03-31 15:00:00,18.51,18.54,18.5,18.54,125762.0,6.0933,6.1032,6.09,6.1032,125762.0
2016-03-31 15:30:00,18.54,18.62,18.52,18.62,1326344.0,6.1032,6.1295,6.0966,6.1295,1326344.0
2016-04-01 09:30:00,18.56,18.58,18.42,18.46,322861.0,6.1098,6.1163,6.0637,6.0768,322861.0
2016-04-01 10:00:00,18.47,18.52,18.44,18.51,176320.0,6.0801,6.0966,6.0703,6.0933,176320.0
2016-04-01 10:30:00,18.51,18.64,18.5,18.59,254924.0,6.0933,6.1361,6.09,6.1196,254924.0
2016-04-01 11:00:00,18.59,18.64,18.5,18.51,173758.0,6.1196,6.1361,6.09,6.0933,173758.0
2016-04-01 11:30:00,18.51,18.59,18.49,18.57,147445.0,6.0933,6.1196,6.0867,6.1131,147445.0
2016-04-01 12:00:00,18.58,18.6,18.54,18.57,102108.0,6.1163,6.1229,6.1032,6.1131,102108.0
2016-04-01 12:30:00,18.58,18.62,18.56,18.61,109013.0,6.1163,6.1295,6.1098,6.1262,109013.0
2016-04-01 13:00:00,18.61,18.64,18.6,18.62,92056.0,6.1262,6.1361,6.1229,6.1295,92056.0
2016-04-01 13:30:00,18.62,18.65,18.56,18.65,146537.0,6.1295,6.1394,6.1098,6.1394,146537.0
2016-04-01 14:00:00,18.65,18.68,18.61,18.62,173075.0,6.1394,6.1493,6.1262,6.1295,173075.0
2016-04-01 14:30:00,18.61,18.66,18.61,18.64,180983.0,6.1262,6.1427,6.1262,6.1361,180983.0
2016-04-01 15:00:00,18.64,18.67,18.62,18.64,186653.0,6.1361,6.146,6.1295,6.1361,186653.0
2016-04-01 15:30:00,18.64,18.74,18.61,18.74,1110541.0,6.1361,6.169,6.1262,6.169,1110541.0
2016-04-04 09:30:00,18.73,18.75,18.62,18.7,406080.0,6.1657,6.1723,6.1295,6.1558,406080.0
2016-04-04 10:00:00,18.7,18.7,18.54,18.54,269542.0,6.1558,6.1558,6.1032,6.1032,269542.0
2016-04-04 10:30:00,18.54,18.55,18.49,18.54,229241.0,6.1032,6.1065,6.0867,6.1032,229241.0
2016-04-04 11:00:00,18.53,18.62,18.53,18.57,246244.0,6.0999,6.1295,6.0999,6.1131,246244.0
2016-04-04 11:30:00,18.57,18.61,18.51,18.59,256936.0,6.1131,6.1262,6.0933,6.1196,256936.0
2016-04-04 12:00:00,18.59,18.64,18.57,18.6,92334.0,6.1196,6.1361,6.1131,6.1229,92334.0
2016-04-04 12:30:00,18.59,18.64,18.59,18.61,48430.0,6.1196,6.1361,6.1196,6.1262,48430.0
2016-04-04 13:00:00,18.61,18.62,18.59,18.61,53174.0,6.1262,6.1295,6.1196,6.1262,53174.0
2016-04-04 13:30:00,18.61,18.65,18.6,18.64,74691.0,6.1262,6.1394,6.1229,6.1361,74691.0
2016-04-04 14:00:00,18.64,18.65,18.58,18.61,174269.0,6.1361,6.1394,6.1163,6.1262,174269.0
2016-04-04 14:30:00,18.61,18.61,18.58,18.59,178985.0,6.1262,6.1262,6.1163,6.1196,178985.0
2016-04-04 15:00:00,18.59,18.64,18.59,18.62,128859.0,6.1196,6.1361,6.1196,6.1295,128859.0
2016-04-04 15:30:00,18.62,18.64,18.61,18.63,434268.0,6.1295,6.1361,6.1262,6.1328,434268.0
2016-04-05 09:30:00,18.6,18.62,18.51,18.6,221275.0,6.1229,6.1295,6.0933,6.1229,221275.0
2016-04-05 10:00:00,18.6,18.64,18.51,18.52,355370.0,6.1229,6.1361,6.0933,6.0966,355370.0
2016-04-05 10:30:00,18.52,18.53,18.45,18.52,424912.0,6.0966,6.0999,6.0735,6.0966,424912.0
2016-04-05 11:00:00,18.52,18.55,18.49,18.54,228722.0,6.0966,6.1065,6.0867,6.1032,228722.0
2016-04-05 11:30:00,18.54,18.58,18.51,18.58,196150.0,6.1032,6.1163,6.0933,6.1163,196150.0
2016-04-05 12:00:00,18.58,18.59,18.52,18.57,181427.0,6.1163,6.1196,6.0966,6.1131,181427.0
2016-04-05 12:30:00,18.57,18.58,18.53,18.55,138816.0,6.1131,6.1163,6.0999,6.1065,138816.0
2016-04-05 13:00:00,18.56,18.6,18.55,18.6,77102.0,6.1098,6.1229,6.1065,6.1229,77102.0
2016-04-05 13:30:00,18.6,18.6,18.56,18.59,96280.0,6.1229,6.1229,6.1098,6.1196,96280.0
2016-04-05 14:00:00,18.58,18.59,18.57,18.59,112487.0,6.1163,6.1196,6.1131,6.1196,112487.0
2016-04-05 14:30:00,18.59,18.63,18.58,18.62,181506.0,6.1196,6.1328,6.1163,6.1295,181506.0
2016-04-05 15:00:00,18.62,18.63,18.57,18.57,114746.0,6.1295,6.1328,6.1131,6.1131,114746.0
2016-04-05 15:30:00,18.57,18.58,18.54,18.57,397030.0,6.1131,6.1163,6.1032,6.1131,397030.0
2016-04-06 09:30:00,18.59,18.6,18.49,18.53,221813.0,6.1196,6.1229,6.0867,6.0999,221813.0
2016-04-06 10:00:00,18.53,18.59,18.52,18.57,109126.0,6.0999,6.1196,6.0966,6.1131,109126.0
2016-04-06 10:30:00,18.57,18.65,18.53,18.64,239586.0,6.1131,6.1394,6.0999,6.1361,239586.0
2016-04-06 11:00:00,18.64,18.68,18.6,18.66,78322.0,6.1361,6.1493,6.1229,6.1427,78322.0
2016-04-06 11:30:00,18.67,18.68,18.6,18.62,83679.0,6.146,6.1493,6.1229,6.1295,83679.0
2016-04-06 12:00:00,18.62,18.62,18.58,18.59,48986.0,6.1295,6.1295,6.1163,6.1196,48986.0
2016-04-06 12:30:00,18.6,18.62,18.59,18.6,57032.0,6.1229,6.1295,6.1196,6.1229,57032.0
2016-04-06 13:00:00,18.6,18.61,18.58,18.6,50904.0,6.1229,6.1262,6.1163,6.1229,50904.0
2016-04-06 13:30:00,18.6,18.6,18.57,18.57,65187.0,6.1229,6.1229,6.1131,6.1131,65187.0
2016-04-06 14:00:00,18.57,18.59,18.54,18.55,72175.0,6.1131,6.1196,6.1032,6.1065,72175.0
2016-04-06 14:30:00,18.55,18.58,18.53,18.57,64864.0,6.1065,6.1163,6.0999,6.1131,64864.0
2016-04-06 15:00:00,18.58,18.6,18.56,18.57,103128.0,6.1163,6.1229,6.1098,6.1131,103128.0
2016-04-06 15:30:00,18.57,18.65,18.57,18.64,485499.0,6.1131,6.1394,6.1131,6.1361,485499.0
2016-04-07 09:30:00,18.62,18.65,18.56,18.62,188239.0,6.1295,6.1394,6.1098,6.1295,188239.0
2016-04-07 10:00:00,18.63,18.66,18.59,18.61,195820.0,6.1328,6.1427,6.1196,6.1262,195820.0
2016-04-07 10:30:00,18.62,18.65,18.61,18.63,122108.0,6.1295,6.1394,6.1262,6.1328,122108.0
2016-04-07 11:00:00,18.64,18.64,18.6,18.62,129804.0,6.1361,6.1361,6.1229,6.1295,129804.0
2016-04-07 11:30:00,18.62,18.65,18.62,18.63,95433.0,6.1295,6.1394,6.1295,6.1328,95433.0
2016-04-07 12:00:00,18.63,18.64,18.58,18.6,86383.0,6.1328,6.1361,6.1163,6.1229,86383.0
2016-04-07 12:30:00,18.6,18.63,18.59,18.62,58409.0,6.1229,6.1328,6.1196,6.1295,58409.0
2016-04-07 13:00:00,18.62,18.64,18.61,18.62,28004.0,6.1295,6.1361,6.1262,6.1295,28004.0
2016-04-07 13:30:00,18.62,18.63,18.6,18.61,50396.0,6.1295,6.1328,6.1229,6.1262,50396.0
2016-04-07 14:00:00,18.61,18.62,18.56,18.57,140999.0,6.1262,6.1295,6.1098,6.1131,140999.0
2016-04-07 14:30:00,18.57,18.58,18.55,18.55,86256.0,6.1131,6.1163,6.1065,6.1065,86256.0
2016-04-07 15:00:00,18.56,18.61,18.54,18.6,120751.0,6.1098,6.1262,6.1032,6.1229,120751.0
2016-04-07 15:30:00,18.6,18.62,18.59,18.6,239796.0,6.1229,6.1295,6.1196,6.1229,239796.0
2016-04-08 09:30:00,18.68,18.7,18.61,18.67,327999.0,6.1493,6.1558,6.1262,6.146,327999.0
2016-04-08 10:00:00,18.68,18.7,18.66,18.68,93040.0,6.1493,6.1558,6.1427,6.1493,93040.0
2016-04-08 10:30:00,18.68,18.69,18.66,18.68,92392.0,6.1493,6.1526,6.1427,6.1493,92392.0
2016-04-08 11:00:00,18.68,18.68,18.65,18.66,54059.0,6.1493,6.1493,6.1394,6.1427,54059.0
2016-04-08 11:30:00,18.66,18.67,18.62,18.65,79167.0,6.1427,6.146,6.1295,6.1394,79167.0
2016-04-08 12:00:00,18.65,18.68,18.64,18.68,78438.0,6.1394,6.1493,6.1361,6.1493,78438.0
2016-04-08 12:30:00,18.67,18.72,18.67,18.69,100373.0,6.146,6.1624,6.146,6.1526,100373.0
2016-04-08 13:00:00,18.7,18.73,18.69,18.71,39764.0,6.1558,6.1657,6.1526,6.1591,39764.0
2016-04-08 13:30:00,18.71,18.74,18.68,18.68,94335.0,6.1591,6.169,6.1493,6.1493,94335.0
2016-04-08 14:00:00,18.69,18.71,18.67,18.69,86009.0,6.1526,6.1591,6.146,6.1526,86009.0
2016-04-08 14:30:00,18.7,18.7,18.66,18.66,56443.0,6.1558,6.1558,6.1427,6.1427,56443.0
2016-04-08 15:00:00,18.66,18.69,18.64,18.69,80366.0,6.1427,6.1526,6.1361,6.1526,80366.0
2016-04-08 15:30:00,18.68,18.69,18.65,18.69,187551.0,6.1493,6.1526,6.1394,6.1526,187551.0
2016-04-11 09:30:00,18.68,18.74,18.58,18.62,731920.0,6.1493,6.169,6.1163,6.1295,731920.0
2016-04-11 10:00:00,18.61,18.63,18.57,18.6,321576.0,6.1262,6.1328,6.1131,6.1229,321576.0
2016-04-11 10:30:00,18.61,18.62,18.57,18.62,164262.0,6.1262,6.1295,6.1131,6.1295,164262.0
2016-04-11 11:00:00,18.62,18.68,18.59,18.63,260657.0,6.1295,6.1493,6.1196,6.1328,260657.0
2016-04-11 11:30:00,18.63,18.68,18.62,18.66,139967.0,6.1328,6.1493,6.1295,6.1427,139967.0
2016-04-11 12:00:00,18.66,18.69,18.61,18.64,181182.0,6.1427,6.1526,6.1262,6.1361,181182.0
2016-04-11 12:30:00,18.64,18.74,18.63,18.73,236371.0,6.1361,6.169,6.1328,6.1657,236371.0
2016-04-11 13:00:00,18.73,18.75,18.72,18.73,107939.0,6.1657,6.1723,6.1624,6.1657,107939.0
2016-04-11 13:30:00,18.73,18.8,18.72,18.77,197367.0,6.1657,6.1888,6.1624,6.1789,197367.0
2016-04-11 14:00:00,18.77,18.8,18.76,18.77,105295.0,6.1789,6.1888,6.1756,6.1789,105295.0
2016-04-11 14:30:00,18.76,18.8,18.75,18.77,76457.0,6.1756,6.1888,6.1723,6.1789,76457.0
2016-04-11 15:00:00,18.78,18.82,18.76,18.81,170557.0,6.1822,6.1953,6.1756,6.1921,170557.0
2016-04-11 15:30:00,18.81,18.82,18.77,18.8,292095.0,6.1921,6.1953,6.1789,6.1888,292095.0
2016-04-12 09:30:00,18.8,18.85,18.79,18.81,251334.0,6.1888,6.2052,6.1855,6.1921,251334.0
2016-04-12 10:00:00,18.82,18.83,18.7,18.73,162198.0,6.1953,6.1986,6.1558,6.1657,162198.0
2016-04-12 10:30:00,18.73,18.8,18.72,18.78,128348.0,6.1657,6.1888,6.1624,6.1822,128348.0
2016-04-12 11:00:00,18.79,18.79,18.73,18.75,104110.0,6.1855,6.1855,6.1657,6.1723,104110.0
2016-04-12 11:30:00,18.75,18.79,18.75,18.76,73211.0,6.1723,6.1855,6.1723,6.1756,73211.0
2016-04-12 12:00:00,18.76,18.77,18.74,18.76,54112.0,6.1756,6.1789,6.169,6.1756,54112.0
2016-04-12 12:30:00,18.75,18.76,18.73,18.74,98995.0,6.1723,6.1756,6.1657,6.169,98995.0
2016-04-12 13:00:00,18.75,18.75,18.72,18.72,66371.0,6.1723,6.1723,6.1624,6.1624,66371.0
2016-04-12 13:30:00,18.72,18.74,18.68,18.7,161072.0,6.1624,6.169,6.1493,6.1558,161072.0
2016-04-12 14:00:00,18.69,18.74,18.69,18.71,69310.0,6.1526,6.169,6.1526,6.1591,69310.0
2016-04-12 14:30:00,18.72,18.74,18.71,18.73,94828.0,6.1624,6.169,6.1591,6.1657,94828.0
2016-04-12 15:00:00,18.72,18.75,18.7,18.71,108492.0,6.1624,6.1723,6.1558,6.1591,108492.0
2016-04-12 15:30:00,18.71,18.72,18.68,18.72,450540.0,6.1591,6.1624,6.1493,6.1624,450540.0
2016-04-13 09:30:00,18.73,18.79,18.64,18.69,374224.0,6.1657,6.1855,6.1361,6.1526,374224.0
2016-04-13 10:00:00,18.7,18.7,18.64,18.69,153725.0,6.1558,6.1558,6.1361,6.1526,153725.0
2016-04-13 10:30:00,18.69,18.71,18.66,18.68,228041.0,6.1526,6.1591,6.1427,6.1493,228041.0
2016-04-13 11:00:00,18.68,18.71,18.66,18.68,88373.0,6.1493,6.1591,6.1427,6.1493,88373.0
2016-04-13 11:30:00,18.68,18.7,18.66,18.69,88919.0,6.1493,6.1558,6.1427,6.1526,88919.0
2016-04-13 12:00:00,18.68,18.7,18.67,18.69,80359.0,6.1493,6.1558,6.146,6.1526,80359.0
2016-04-13 12:30:00,18.69,18.72,18.68,18.71,76626.0,6.1526,6.1624,6.1493,6.1591,76626.0
2016-04-13 13:00:00,18.72,18.73,18.69,18.71,47712.0,6.1624,6.1657,6.1526,6.1591,47712.0
2016-04-13 13:30:00,18.71,18.76,18.71,18.75,88373.0,6.1591,6.1756,6.1591,6.1723,88373.0
2016-04-13 14:00:00,18.75,18.76,18.71,18.76,72920.0,6.1723,6.1756,6.1591,6.1756,72920.0
2016-04-13 14:30:00,18.76,18.78,18.74,18.74,91313.0,6.1756,6.1822,6.169,6.169,91313.0
2016-04-13 15:00:00,18.74,18.76,18.73,18.76,105413.0,6.169,6.1756,6.1657,6.1756,105413.0
2016-04-13 15:30:00,18.76,18.81,18.75,18.79,354245.0,6.1756,6.1921,6.1723,6.1855,354245.0
2016-04-14 09:30:00,18.8,18.85,18.77,18.78,170838.0,6.1888,6.2052,6.1789,6.1822,170838.0
2016-04-14 10:00:00,18.78,18.78,18.74,18.77,192943.0,6.1822,6.1822,6.169,6.1789,192943.0
2016-04-14 10:30:00,18.77,18.77,18.68,18.71,192986.0,6.1789,6.1789,6.1493,6.1591,192986.0
2016-04-14 11:00:00,18.71,18.73,18.69,18.72,283533.0,6.1591,6.1657,6.1526,6.1624,283533.0
2016-04-14 11:30:00,18.73,18.73,18.68,18.7,156786.0,6.1657,6.1657,6.1493,6.1558,156786.0
2016-04-14 12:00:00,18.7,18.75,18.7,18.72,89144.0,6.1558,6.1723,6.1558,6.1624,89144.0
2016-04-14 12:30:00,18.71,18.74,18.71,18.73,57707.0,6.1591,6.169,6.1591,6.1657,57707.0
2016-04-14 13:00:00,18.73,18.74,18.7,18.71,41010.0,6.1657,6.169,6.1558,6.1591,41010.0
2016-04-14 13:30:00,18.7,18.74,18.7,18.73,47836.0,6.1558,6.169,6.1558,6.1657,47836.0
2016-04-14 14:00:00,18.73,18.76,18.72,18.76,60961.0,6.1657,6.1756,6.1624,6.1756,60961.0
2016-04-14 14:30:00,18.76,18.76,18.72,18.74,59972.0,6.1756,6.1756,6.1624,6.169,59972.0
2016-04-14 15:00:00,18.75,18.75,18.71,18.71,54105.0,6.1723,6.1723,6.1591,6.1591,54105.0
2016-04-14 15:30:00,18.71,18.75,18.71,18.73,254345.0,6.1591,6.1723,6.1591,6.1657,254345.0
2016-04-15 09:30:00,18.77,18.82,18.7,18.73,150590.0,6.1789,6.1953,6.1558,6.1657,150590.0
2016-04-15 10:00:00,18.73,18.77,18.7,18.76,129046.0,6.1657,6.1789,6.1558,6.1756,129046.0
2016-04-15 10:30:00,18.76,18.77,18.74,18.76,208528.0,6.1756,6.1789,6.169,6.1756,208528.0
2016-04-15 11:00:00,18.75,18.77,18.73,18.74,161307.0,6.1723,6.1789,6.1657,6.169,161307.0
2016-04-15 11:30:00,18.74,18.75,18.74,18.75,59088.0,6.169,6.1723,6.169,6.1723,59088.0
2016-04-15 12:00:00,18.75,18.75,18.74,18.74,34513.0,6.1723,6.1723,6.169,6.169,34513.0
2016-04-15 12:30:00,18.74,18.75,18.72,18.73,108048.0,6.169,6.1723,6.1624,6.1657,108048.0
2016-04-15 13:00:00,18.74,18.76,18.73,18.75,65221.0,6.169,6.1756,6.1657,6.1723,65221.0
2016-04-15 13:30:00,18.74,18.76,18.73,18.74,63067.0,6.169,6.1756,6.1657,6.169,63067.0
2016-04-15 14:00:00,18.75,18.76,18.74,18.76,34119.0,6.1723,6.1756,6.169,6.1756,34119.0
2016-04-15 14:30:00,18.76,18.76,18.74,18.74,48974.0,6.1756,6.1756,6.169,6.169,48974.0
2016-04-15 15:00:00,18.75,18.77,18.74,18.75,69703.0,6.1723,6.1789,6.169,6.1723,69703.0
2016-04-15 15:30:00,18.75,18.78,18.74,18.77,386999.0,6.1723,6.1822,6.169,6.1789,386999.0
2016-04-18 09:30:00,18.72,18.79,18.7,18.79,166165.0,6.1624,6.1855,6.1558,6.1855,166165.0
2016-04-18 10:00:00,18.78,18.82,18.75,18.82,87776.0,6.1822,6.1953,6.1723,6.1953,87776.0
2016-04-18 10:30:00,18.81,18.82,18.75,18.78,86808.0,6.1921,6.1953,6.1723,6.1822,86808.0
2016-04-18 11:00:00,18.78,18.84,18.77,18.83,59380.0,6.1822,6.2019,6.1789,6.1986,59380.0
2016-04-18 11:30:00,18.83,18.85,18.81,18.85,219361.0,6.1986,6.2052,6.1921,6.2052,219361.0
2016-04-18 12:00:00,18.85,18.85,18.81,18.81,56519.0,6.2052,6.2052,6.1921,6.1921,56519.0
2016-04-18 12:30:00,18.82,18.83,18.8,18.8,59449.0,6.1953,6.1986,6.1888,6.1888,59449.0
2016-04-18 13:00:00,18.8,18.81,18.77,18.77,70374.0,6.1888,6.1921,6.1789,6.1789,70374.0
2016-04-18 13:30:00,18.77,18.78,18.76,18.77,92137.0,6.1789,6.1822,6.1756,6.1789,92137.0
2016-04-18 14:00:00,18.78,18.79,18.76,18.78,134653.0,6.1822,6.1855,6.1756,6.1822,134653.0
2016-04-18 14:30:00,18.77,18.8,18.77,18.8,70035.0,6.1789,6.1888,6.1789,6.1888,70035.0
2016-04-18 15:00:00,18.79,18.8,18.78,18.8,70031.0,6.1855,6.1888,6.1822,6.1888,70031.0
2016-04-18 15:30:00,18.8,18.84,18.79,18.84,312863.0,6.1888,6.2019,6.1855,6.2019,312863.0
2016-04-19 09:30:00,18.89,18.94,18.82,18.91,284656.0,6.2184,6.2349,6.1953,6.225,284656.0
2016-04-19 10:00:00,18.91,18.98,18.88,18.89,210010.0,6.225,6.248,6.2151,6.2184,210010.0
2016-04-19 10:30:00,18.89,18.93,18.88,18.93,100562.0,6.2184,6.2316,6.2151,6.2316,100562.0
2016-04-19 11:00:00,18.93,18.98,18.92,18.97,122801.0,6.2316,6.248,6.2283,6.2447,122801.0
2016-04-19 11:30:00,18.96,18.98,18.93,18.93,96568.0,6.2414,6.248,6.2316,6.2316,96568.0
2016-04-19 12:00:00,18.93,18.94,18.92,18.94,28937.0,6.2316,6.2349,6.2283,6.2349,28937.0
2016-04-19 12:30:00,18.94,18.94,18.9,18.91,74004.0,6.2349,6.2349,6.2217,6.225,74004.0
2016-04-19 13:00:00,18.92,18.92,18.91,18.91,22673.0,6.2283,6.2283,6.225,6.225,22673.0
2016-04-19 13:30:00,18.92,18.95,18.91,18.95,51353.0,6.2283,6.2381,6.225,6.2381,51353.0
2016-04-19 14:00:00,18.95,18.95,18.93,18.93,49241.0,6.2381,6.2381,6.2316,6.2316,49241.0
2016-04-19 14:30:00,18.93,18.96,18.93,18.95,61787.0,6.2316,6.2414,6.2316,6.2381,61787.0
2016-04-19 15:00:00,18.94,18.95,18.89,18.9,158385.0,6.2349,6.2381,6.2184,6.2217,158385.0
2016-04-19 15:30:00,18.9,18.93,18.89,18.93,373350.0,6.2217,6.2316,6.2184,6.2316,373350.0
2016-04-20 09:30:00,18.94,18.98,18.91,18.93,140038.0,6.2349,6.248,6.225,6.2316,140038.0
2016-04-20 10:00:00,18.94,18.96,18.92,18.93,105077.0,6.2349,6.2414,6.2283,6.2316,105077.0
2016-04-20 10:30:00,18.93,18.94,18.83,18.87,176565.0,6.2316,6.2349,6.1986,6.2118,176565.0
2016-04-20 11:00:00,18.87,18.91,18.86,18.9,77261.0,6.2118,6.225,6.2085,6.2217,77261.0
2016-04-20 11:30:00,18.89,18.9,18.85,18.86,186188.0,6.2184,6.2217,6.2052,6.2085,186188.0
2016-04-20 12:00:00,18.86,18.88,18.85,18.88,86279.0,6.2085,6.2151,6.2052,6.2151,86279.0
2016-04-20 12:30:00,18.88,18.89,18.86,18.87,104253.0,6.2151,6.2184,6.2085,6.2118,104253.0
2016-04-20 13:00:00,18.88,18.89,18.82,18.85,281862.0,6.2151,6.2184,6.1953,6.2052,281862.0
2016-04-20 13:30:00,18.85,18.86,18.84,18.85,92606.0,6.2052,6.2085,6.2019,6.2052,92606.0
2016-04-20 14:00:00,18.85,18.89,18.84,18.84,190235.0,6.2052,6.2184,6.2019,6.2019,190235.0
2016-04-20 14:30:00,18.84,18.87,18.76,18.86,363964.0,6.2019,6.2118,6.1756,6.2085,363964.0
2016-04-20 15:00:00,18.86,18.87,18.81,18.81,122736.0,6.2085,6.2118,6.1921,6.1921,122736.0
2016-04-20 15:30:00,18.81,18.82,18.73,18.76,574199.0,6.1921,6.1953,6.1657,6.1756,574199.0
2016-04-21 09:30:00,18.75,18.79,18.67,18.7,314612.0,6.1723,6.1855,6.146,6.1558,314612.0
2016-04-21 10:00:00,18.7,18.76,18.7,18.72,230496.0,6.1558,6.1756,6.1558,6.1624,230496.0
2016-04-21 10:30:00,18.72,18.73,18.68,18.71,110827.0,6.1624,6.1657,6.1493,6.1591,110827.0
2016-04-21 11:00:00,18.71,18.79,18.71,18.79,153264.0,6.1591,6.1855,6.1591,6.1855,153264.0
2016-04-21 11:30:00,18.79,18.79,18.74,18.77,149218.0,6.1855,6.1855,6.169,6.1789,149218.0
2016-04-21 12:00:00,18.77,18.77,18.72,18.73,53657.0,6.1789,6.1789,6.1624,6.1657,53657.0
2016-04-21 12:30:00,18.73,18.73,18.7,18.7,67993.0,6.1657,6.1657,6.1558,6.1558,67993.0
2016-04-21 13:00:00,18.7,18.71,18.57,18.58,248986.0,6.1558,6.1591,6.1131,6.1163,248986.0
2016-04-21 13:30:00,18.58,18.59,18.53,18.57,255092.0,6.1163,6.1196,6.0999,6.1131,255092.0
2016-04-21 14:00:00,18.57,18.63,18.56,18.56,211748.0,6.1131,6.1328,6.1098,6.1098,211748.0
2016-04-21 14:30:00,18.56,18.57,18.51,18.55,132306.0,6.1098,6.1131,6.0933,6.1065,132306.0
2016-04-21 15:00:00,18.56,18.61,18.55,18.57,146313.0,6.1098,6.1262,6.1065,6.1131,146313.0
2016-04-21 15:30:00,18.56,18.61,18.55,18.59,521319.0,6.1098,6.1262,6.1065,6.1196,521319.0
2016-04-22 09:30:00,18.63,18.69,18.56,18.59,196375.0,6.1328,6.1526,6.1098,6.1196,196375.0
2016-04-22 10:00:00,18.59,18.63,18.55,18.6,199316.0,6.1196,6.1328,6.1065,6.1229,199316.0
2016-04-22 10:30:00,18.59,18.6,18.55,18.57,201869.0,6.1196,6.1229,6.1065,6.1131,201869.0
2016-04-22 11:00:00,18.57,18.57,18.5,18.52,189882.0,6.1131,6.1131,6.09,6.0966,189882.0
2016-04-22 11:30:00,18.52,18.52,18.46,18.47,164570.0,6.0966,6.0966,6.0768,6.0801,164570.0
2016-04-22 12:00:00,18.48,18.52,18.46,18.46,116347.0,6.0834,6.0966,6.0768,6.0768,116347.0
2016-04-22 12:30:00,18.46,18.52,18.45,18.51,117175.0,6.0768,6.0966,6.0735,6.0933,117175.0
2016-04-22 13:00:00,18.5,18.54,18.5,18.52,57587.0,6.09,6.1032,6.09,6.0966,57587.0
2016-04-22 13:30:00,18.51,18.57,18.51,18.56,114848.0,6.0933,6.1131,6.0933,6.1098,114848.0
2016-04-22 14:00:00,18.56,18.62,18.56,18.56,93547.0,6.1098,6.1295,6.1098,6.1098,93547.0
2016-04-22 14:30:00,18.56,18.61,18.55,18.58,83472.0,6.1098,6.1262,6.1065,6.1163,83472.0
2016-04-22 15:00:00,18.58,18.59,18.55,18.57,74291.0,6.1163,6.1196,6.1065,6.1131,74291.0
2016-04-22 15:30:00,18.57,18.58,18.55,18.56,271503.0,6.1131,6.1163,6.1065,6.1098,271503.0
2016-04-25 09:30:00,18.57,18.6,18.47,18.57,271004.0,6.1131,6.1229,6.0801,6.1131,271004.0
2016-04-25 10:00:00,18.58,18.6,18.53,18.54,164259.0,6.1163,6.1229,6.0999,6.1032,164259.0
2016-04-25 10:30:00,18.54,18.61,18.51,18.61,149046.0,6.1032,6.1262,6.0933,6.1262,149046.0
2016-04-25 11:00:00,18.6,18.64,18.57,18.63,111970.0,6.1229,6.1361,6.1131,6.1328,111970.0
2016-04-25 11:30:00,18.62,18.63,18.57,18.59,152011.0,6.1295,6.1328,6.1131,6.1196,152011.0
2016-04-25 12:00:00,18.6,18.64,18.59,18.63,67352.0,6.1229,6.1361,6.1196,6.1328,67352.0
2016-04-25 12:30:00,18.63,18.65,18.57,18.64,106008.0,6.1328,6.1394,6.1131,6.1361,106008.0
2016-04-25 13:00:00,18.64,18.65,18.63,18.64,54193.0,6.1361,6.1394,6.1328,6.1361,54193.0
2016-04-25 13:30:00,18.63,18.64,18.6,18.6,53995.0,6.1328,6.1361,6.1229,6.1229,53995.0
2016-04-25 14:00:00,18.6,18.63,18.58,18.63,127941.0,6.1229,6.1328,6.1163,6.1328,127941.0
2016-04-25 14:30:00,18.63,18.69,18.63,18.66,162052.0,6.1328,6.1526,6.1328,6.1427,162052.0
2016-04-25 15:00:00,18.65,18.69,18.65,18.66,135010.0,6.1394,6.1526,6.1394,6.1427,135010.0
2016-04-25 15:30:00,18.66,18.68,18.64,18.66,416930.0,6.1427,6.1493,6.1361,6.1427,416930.0
2016-04-26 09:30:00,18.47,18.59,18.28,18.32,1335285.0,6.0801,6.1196,6.0176,6.0308,1335285.0
2016-04-26 10:00:00,18.32,18.33,18.02,18.21,1187207.0,6.0308,6.034,5.932,5.9945,1187207.0
2016-04-26 10:30:00,18.2,18.28,18.19,18.2,421031.0,5.9913,6.0176,5.988,5.9913,421031.0
2016-04-26 11:00:00,18.21,18.24,18.18,18.19,450149.0,5.9945,6.0044,5.9847,5.988,450149.0
2016-04-26 11:30:00,18.19,18.25,18.18,18.24,283946.0,5.988,6.0077,5.9847,6.0044,283946.0
2016-04-26 12:00:00,18.24,18.24,18.21,18.23,299562.0,6.0044,6.0044,5.9945,6.0011,299562.0
2016-04-26 12:30:00,18.23,18.25,18.16,18.17,284807.0,6.0011,6.0077,5.9781,5.9814,284807.0
2016-04-26 13:00:00,18.17,18.21,18.17,18.2,251916.0,5.9814,5.9945,5.9814,5.9913,251916.0
2016-04-26 13:30:00,18.21,18.21,18.17,18.2,207432.0,5.9945,5.9945,5.9814,5.9913,207432.0
2016-04-26 14:00:00,18.21,18.24,18.2,18.23,232236.0,5.9945,6.0044,5.9913,6.0011,232236.0
2016-04-26 14:30:00,18.24,18.24,18.2,18.22,200014.0,6.0044,6.0044,5.9913,5.9978,200014.0
2016-04-26 15:00:00,18.23,18.23,18.19,18.21,379702.0,6.0011,6.0011,5.988,5.9945,379702.0
2016-04-26 15:30:00,18.21,18.25,18.21,18.23,919857.0,5.9945,6.0077,5.9945,6.0011,919857.0
2016-04-27 09:30:00,18.04,18.21,18.0,18.2,662925.0,6.0036,6.0602,5.9903,6.0569,662925.0
2016-04-27 10:00:00,18.2,18.21,18.11,18.12,388969.0,6.0569,6.0602,6.0269,6.0302,388969.0
2016-04-27 10:30:00,18.12,18.14,18.07,18.14,248884.0,6.0302,6.0369,6.0136,6.0369,248884.0
2016-04-27 11:00:00,18.13,18.16,18.12,18.16,218495.0,6.0336,6.0436,6.0302,6.0436,218495.0
2016-04-27 11:30:00,18.17,18.21,18.15,18.16,267602.0,6.0469,6.0602,6.0402,6.0436,267602.0
2016-04-27 12:00:00,18.17,18.19,18.13,18.18,142136.0,6.0469,6.0535,6.0336,6.0502,142136.0
2016-04-27 12:30:00,18.18,18.21,18.18,18.2,112523.0,6.0502,6.0602,6.0502,6.0569,112523.0
2016-04-27 13:00:00,18.2,18.21,18.14,18.14,173167.0,6.0569,6.0602,6.0369,6.0369,173167.0
2016-04-27 13:30:00,18.15,18.18,18.14,18.16,139313.0,6.0402,6.0502,6.0369,6.0436,139313.0
2016-04-27 14:00:00,18.15,18.2,18.04,18.17,397539.0,6.0402,6.0569,6.0036,6.0469,397539.0
2016-04-27 14:30:00,18.18,18.24,18.17,18.22,213044.0,6.0502,6.0702,6.0469,6.0635,213044.0
2016-04-27 15:00:00,18.22,18.25,18.2,18.24,195410.0,6.0635,6.0735,6.0569,6.0702,195410.0
2016-04-27 15:30:00,18.25,18.26,18.22,18.26,464396.0,6.0735,6.0768,6.0635,6.0768,464396.0
2016-04-28 09:30:00,18.2,18.29,18.11,18.22,256895.0,6.0569,6.0868,6.0269,6.0635,256895.0
2016-04-28 10:00:00,18.22,18.28,18.19,18.22,250409.0,6.0635,6.0835,6.0535,6.0635,250409.0
2016-04-28 10:30:00,18.22,18.26,18.2,18.26,146627.0,6.0635,6.0768,6.0569,6.0768,146627.0
2016-04-28 11:00:00,18.26,18.31,18.25,18.29,149177.0,6.0768,6.0935,6.0735,6.0868,149177.0
2016-04-28 11:30:00,18.29,18.3,18.24,18.24,140524.0,6.0868,6.0902,6.0702,6.0702,140524.0
2016-04-28 12:00:00,18.24,18.27,18.21,18.21,120866.0,6.0702,6.0802,6.0602,6.0602,120866.0
2016-04-28 12:30:00,18.22,18.25,18.21,18.22,78858.0,6.0635,6.0735,6.0602,6.0635,78858.0
2016-04-28 13:00:00,18.22,18.24,18.21,18.23,47526.0,6.0635,6.0702,6.0602,6.0669,47526.0
2016-04-28 13:30:00,18.23,18.24,18.2,18.22,112136.0,6.0669,6.0702,6.0569,6.0635,112136.0
2016-04-28 14:00:00,18.21,18.23,18.19,18.22,84400.0,6.0602,6.0669,6.0535,6.0635,84400.0
2016-04-28 14:30:00,18.22,18.22,18.18,18.19,94315.0,6.0635,6.0635,6.0502,6.0535,94315.0
2016-04-28 15:00:00,18.18,18.19,18.15,18.16,166340.0,6.0502,6.0535,6.0402,6.0436,166340.0
2016-04-28 15:30:00,18.16,18.22,18.15,18.22,355178.0,6.0436,6.0635,6.0402,6.0635,355178.0
2016-04-29 09:30:00,18.18,18.25,18.16,18.17,188237.0,6.0502,6.0735,6.0436,6.0469,188237.0
2016-04-29 10:00:00,18.17,18.36,18.17,18.33,247907.0,6.0469,6.1101,6.0469,6.1001,247907.0
2016-04-29 10:30:00,18.33,18.36,18.23,18.23,185465.0,6.1001,6.1101,6.0669,6.0669,185465.0
2016-04-29 11:00:00,18.24,18.28,18.21,18.26,90895.0,6.0702,6.0835,6.0602,6.0768,90895.0
2016-04-29 11:30:00,18.25,18.26,18.19,18.21,181732.0,6.0735,6.0768,6.0535,6.0602,181732.0
2016-04-29 12:00:00,18.21,18.24,18.19,18.24,88120.0,6.0602,6.0702,6.0535,6.0702,88120.0
2016-04-29 12:30:00,18.23,18.24,18.2,18.23,91320.0,6.0669,6.0702,6.0569,6.0669,91320.0
2016-04-29 13:00:00,18.23,18.24,18.17,18.18,198438.0,6.0669,6.0702,6.0469,6.0502,198438.0
2016-04-29 13:30:00,18.19,18.19,18.17,18.18,143605.0,6.0535,6.0535,6.0469,6.0502,143605.0
2016-04-29 14:00:00,18.18,18.22,18.18,18.21,166559.0,6.0502,6.0635,6.0502,6.0602,166559.0
2016-04-29 14:30:00,18.21,18.21,18.19,18.2,110687.0,6.0602,6.0602,6.0535,6.0569,110687.0
2016-04-29 15:00:00,18.21,18.32,18.2,18.29,304624.0,6.0602,6.0968,6.0569,6.0868,304624.0
2016-04-29 15:30:00,18.29,18.38,18.28,18.37,818818.0,6.0868,6.1168,6.0835,6.1134,818818.0
2016-05-02 09:30:00,18.37,18.45,18.23,18.28,376147.0,6.1134,6.1401,6.0669,6.0835,376147.0
2016-05-02 10:00:00,18.28,18.3,18.21,18.29,188699.0,6.0835,6.0902,6.0602,6.0868,188699.0
2016-05-02 10:30:00,18.29,18.36,18.28,18.33,373854.0,6.0868,6.1101,6.0835,6.1001,373854.0
2016-05-02 11:00:00,18.34,18.39,18.32,18.38,130774.0,6.1035,6.1201,6.0968,6.1168,130774.0
2016-05-02 11:30:00,18.38,18.39,18.33,18.34,89257.0,6.1168,6.1201,6.1001,6.1035,89257.0
2016-05-02 12:00:00,18.34,18.35,18.27,18.28,145607.0,6.1035,6.1068,6.0802,6.0835,145607.0
2016-05-02 12:30:00,18.28,18.3,18.27,18.3,85205.0,6.0835,6.0902,6.0802,6.0902,85205.0
2016-05-02 13:00:00,18.3,18.31,18.26,18.27,130654.0,6.0902,6.0935,6.0768,6.0802,130654.0
2016-05-02 13:30:00,18.27,18.3,18.26,18.28,92918.0,6.0802,6.0902,6.0768,6.0835,92918.0
2016-05-02 14:00:00,18.28,18.29,18.23,18.24,112544.0,6.0835,6.0868,6.0669,6.0702,112544.0
2016-05-02 14:30:00,18.25,18.25,18.2,18.21,90684.0,6.0735,6.0735,6.0569,6.0602,90684.0
2016-05-02 15:00:00,18.21,18.29,18.21,18.28,181236.0,6.0602,6.0868,6.0602,6.0835,181236.0
2016-05-02 15:30:00,18.29,18.35,18.26,18.33,613798.0,6.0868,6.1068,6.0768,6.1001,613798.0
2016-05-03 09:30:00,18.26,18.31,18.12,18.16,298156.0,6.0768,6.0935,6.0302,6.0436,298156.0
2016-05-03 10:00:00,18.16,18.18,18.1,18.15,202645.0,6.0436,6.0502,6.0236,6.0402,202645.0
2016-05-03 10:30:00,18.16,18.18,18.14,18.15,145187.0,6.0436,6.0502,6.0369,6.0402,145187.0
2016-05-03 11:00:00,18.16,18.16,18.08,18.08,181942.0,6.0436,6.0436,6.0169,6.0169,181942.0
2016-05-03 11:30:00,18.08,18.15,18.06,18.14,119009.0,6.0169,6.0402,6.0103,6.0369,119009.0
2016-05-03 12:00:00,18.14,18.15,18.11,18.14,112216.0,6.0369,6.0402,6.0269,6.0369,112216.0
2016-05-03 12:30:00,18.14,18.17,18.13,18.15,139370.0,6.0369,6.0469,6.0336,6.0402,139370.0
2016-05-03 13:00:00,18.15,18.19,18.14,18.18,95749.0,6.0402,6.0535,6.0369,6.0502,95749.0
2016-05-03 13:30:00,18.18,18.21,18.18,18.19,72460.0,6.0502,6.0602,6.0502,6.0535,72460.0
2016-05-03 14:00:00,18.19,18.19,18.16,18.18,78876.0,6.0535,6.0535,6.0436,6.0502,78876.0
2016-05-03 14:30:00,18.18,18.19,18.15,18.16,105326.0,6.0502,6.0535,6.0402,6.0436,105326.0
2016-05-03 15:00:00,18.15,18.17,18.15,18.16,117376.0,6.0402,6.0469,6.0402,6.0436,117376.0
2016-05-03 15:30:00,18.16,18.16,18.14,18.15,343129.0,6.0436,6.0436,6.0369,6.0402,343129.0
2016-05-04 09:30:00,18.14,18.2,18.11,18.2,368184.0,6.0369,6.0569,6.0269,6.0569,368184.0
2016-05-04 10:00:00,18.2,18.25,18.18,18.25,135913.0,6.0569,6.0735,6.0502,6.0735,135913.0
2016-05-04 10:30:00,18.24,18.24,18.18,18.21,154329.0,6.0702,6.0702,6.0502,6.0602,154329.0
2016-05-04 11:00:00,18.21,18.25,18.2,18.21,92376.0,6.0602,6.0735,6.0569,6.0602,92376.0
2016-05-04 11:30:00,18.21,18.26,18.18,18.23,197838.0,6.0602,6.0768,6.0502,6.0669,197838.0
2016-05-04 12:00:00,18.23,18.29,18.22,18.28,140819.0,6.0669,6.0868,6.0635,6.0835,140819.0
2016-05-04 12:30:00,18.27,18.3,18.22,18.23,96532.0,6.0802,6.0902,6.0635,6.0669,96532.0
2016-05-04 13:00:00,18.23,18.24,18.19,18.21,100800.0,6.0669,6.0702,6.0535,6.0602,100800.0
2016-05-04 13:30:00,18.21,18.22,18.2,18.2,58687.0,6.0602,6.0635,6.0569,6.0569,58687.0
2016-05-04 14:00:00,18.2,18.25,18.19,18.25,152946.0,6.0569,6.0735,6.0535,6.0735,152946.0
2016-05-04 14:30:00,18.24,18.32,18.23,18.31,252117.0,6.0702,6.0968,6.0669,6.0935,252117.0
2016-05-04 15:00:00,18.31,18.41,18.3,18.41,320792.0,6.0935,6.1268,6.0902,6.1268,320792.0
2016-05-04 15:30:00,18.4,18.45,18.39,18.43,552701.0,6.1234,6.1401,6.1201,6.1334,552701.0
2016-05-05 09:30:00,18.47,18.56,18.39,18.56,401271.0,6.1467,6.1767,6.1201,6.1767,401271.0
2016-05-05 10:00:00,18.55,18.56,18.48,18.51,135827.0,6.1734,6.1767,6.1501,6.16,135827.0
2016-05-05 10:30:00,18.52,18.59,18.51,18.55,276909.0,6.1634,6.1867,6.16,6.1734,276909.0
2016-05-05 11:00:00,18.54,18.58,18.52,18.57,134000.0,6.17,6.1833,6.1634,6.18,134000.0
2016-05-05 11:30:00,18.57,18.59,18.53,18.57,121641.0,6.18,6.1867,6.1667,6.18,121641.0
2016-05-05 12:00:00,18.56,18.59,18.55,18.55,113506.0,6.1767,6.1867,6.1734,6.1734,113506.0
2016-05-05 12:30:00,18.56,18.56,18.52,18.55,115636.0,6.1767,6.1767,6.1634,6.1734,115636.0
2016-05-05 13:00:00,18.56,18.56,18.52,18.53,186785.0,6.1767,6.1767,6.1634,6.1667,186785.0
2016-05-05 13:30:00,18.52,18.53,18.5,18.52,99672.0,6.1634,6.1667,6.1567,6.1634,99672.0
2016-05-05 14:00:00,18.51,18.53,18.49,18.52,111805.0,6.16,6.1667,6.1534,6.1634,111805.0
2016-05-05 14:30:00,18.51,18.56,18.5,18.55,135361.0,6.16,6.1767,6.1567,6.1734,135361.0
2016-05-05 15:00:00,18.54,18.55,18.51,18.54,279154.0,6.17,6.1734,6.16,6.17,279154.0
2016-05-05 15:30:00,18.54,18.58,18.54,18.58,607522.0,6.17,6.1833,6.17,6.1833,607522.0
2016-05-06 09:30:00,18.55,18.84,18.55,18.84,827466.0,6.1734,6.2699,6.1734,6.2699,827466.0
2016-05-06 10:00:00,18.84,18.87,18.73,18.8,726740.0,6.2699,6.2798,6.2333,6.2566,726740.0
2016-05-06 10:30:00,18.8,18.85,18.77,18.82,474240.0,6.2566,6.2732,6.2466,6.2632,474240.0
2016-05-06 11:00:00,18.81,18.9,18.8,18.88,346687.0,6.2599,6.2898,6.2566,6.2832,346687.0
2016-05-06 11:30:00,18.89,18.89,18.85,18.85,137737.0,6.2865,6.2865,6.2732,6.2732,137737.0
2016-05-06 12:00:00,18.85,18.9,18.84,18.86,282329.0,6.2732,6.2898,6.2699,6.2765,282329.0
2016-05-06 12:30:00,18.86,18.88,18.85,18.87,226843.0,6.2765,6.2832,6.2732,6.2798,226843.0
2016-05-06 13:00:00,18.87,18.88,18.85,18.85,186971.0,6.2798,6.2832,6.2732,6.2732,186971.0
2016-05-06 13:30:00,18.85,18.88,18.85,18.87,156210.0,6.2732,6.2832,6.2732,6.2798,156210.0
2016-05-06 14:00:00,18.88,18.93,18.87,18.93,307163.0,6.2832,6.2998,6.2798,6.2998,307163.0
2016-05-06 14:30:00,18.92,18.93,18.91,18.91,192361.0,6.2965,6.2998,6.2932,6.2932,192361.0
2016-05-06 15:00:00,18.91,18.93,18.84,18.86,287249.0,6.2932,6.2998,6.2699,6.2765,287249.0
2016-05-06 15:30:00,18.86,18.87,18.84,18.84,800638.0,6.2765,6.2798,6.2699,6.2699,800638.0
2016-05-09 09:30:00,18.94,19.05,18.87,18.89,665366.0,6.3031,6.3397,6.2798,6.2865,665366.0
2016-05-09 10:00:00,18.89,18.94,18.88,18.91,449227.0,6.2865,6.3031,6.2832,6.2932,449227.0
2016-05-09 10:30:00,18.91,18.94,18.86,18.87,198272.0,6.2932,6.3031,6.2765,6.2798,198272.0
2016-05-09 11:00:00,18.88,18.9,18.82,18.84,175979.0,6.2832,6.2898,6.2632,6.2699,175979.0
2016-05-09 11:30:00,18.85,18.93,18.84,18.9,643926.0,6.2732,6.2998,6.2699,6.2898,643926.0
2016-05-09 12:00:00,18.9,18.9,18.85,18.87,179540.0,6.2898,6.2898,6.2732,6.2798,179540.0
2016-05-09 12:30:00,18.87,18.92,18.85,18.91,413651.0,6.2798,6.2965,6.2732,6.2932,413651.0
2016-05-09 13:00:00,18.9,18.93,18.89,18.91,249800.0,6.2898,6.2998,6.2865,6.2932,249800.0
2016-05-09 13:30:00,18.91,18.91,18.86,18.88,185074.0,6.2932,6.2932,6.2765,6.2832,185074.0
2016-05-09 14:00:00,18.88,18.92,18.87,18.89,168343.0,6.2832,6.2965,6.2798,6.2865,168343.0
2016-05-09 14:30:00,18.89,18.95,18.88,18.93,141157.0,6.2865,6.3065,6.2832,6.2998,141157.0
2016-05-09 15:00:00,18.94,18.95,18.91,18.95,158711.0,6.3031,6.3065,6.2932,6.3065,158711.0
2016-05-09 15:30:00,18.94,18.95,18.89,18.92,1122268.0,6.3031,6.3065,6.2865,6.2965,1122268.0
2016-05-10 09:30:00,18.95,19.04,18.91,18.98,535958.0,6.3065,6.3364,6.2932,6.3165,535958.0
2016-05-10 10:00:00,18.98,19.0,18.96,18.98,349603.0,6.3165,6.3231,6.3098,6.3165,349603.0
2016-05-10 10:30:00,18.98,18.99,18.94,18.95,282115.0,6.3165,6.3198,6.3031,6.3065,282115.0
2016-05-10 11:00:00,18.95,18.97,18.94,18.96,200615.0,6.3065,6.3131,6.3031,6.3098,200615.0
2016-05-10 11:30:00,18.96,18.99,18.95,18.97,167917.0,6.3098,6.3198,6.3065,6.3131,167917.0
2016-05-10 12:00:00,18.98,19.02,18.97,19.0,198440.0,6.3165,6.3298,6.3131,6.3231,198440.0
2016-05-10 12:30:00,19.0,19.0,18.97,18.98,120656.0,6.3231,6.3231,6.3131,6.3165,120656.0
2016-05-10 13:00:00,18.98,19.0,18.97,18.99,82665.0,6.3165,6.3231,6.3131,6.3198,82665.0
2016-05-10 13:30:00,18.99,19.04,18.98,19.03,238818.0,6.3198,6.3364,6.3165,6.3331,238818.0
2016-05-10 14:00:00,19.04,19.06,19.01,19.03,181818.0,6.3364,6.3431,6.3264,6.3331,181818.0
2016-05-10 14:30:00,19.04,19.04,19.01,19.04,167608.0,6.3364,6.3364,6.3264,6.3364,167608.0
2016-05-10 15:00:00,19.04,19.04,19.0,19.03,258163.0,6.3364,6.3364,6.3231,6.3331,258163.0
2016-05-10 15:30:00,19.04,19.07,19.03,19.05,830755.0,6.3364,6.3464,6.3331,6.3397,830755.0
2016-05-11 09:30:00,19.04,19.22,19.03,19.2,312313.0,6.3364,6.3963,6.3331,6.3897,312313.0
2016-05-11 10:00:00,19.2,19.23,19.17,19.19,318091.0,6.3897,6.3997,6.3797,6.3863,318091.0
2016-05-11 10:30:00,19.2,19.24,19.14,19.14,363492.0,6.3897,6.403,6.3697,6.3697,363492.0
2016-05-11 11:00:00,19.14,19.17,19.11,19.15,176312.0,6.3697,6.3797,6.3597,6.373,176312.0
2016-05-11 11:30:00,19.15,19.18,19.12,19.17,138577.0,6.373,6.383,6.363,6.3797,138577.0
2016-05-11 12:00:00,19.17,19.18,19.14,19.17,197394.0,6.3797,6.383,6.3697,6.3797,197394.0
2016-05-11 12:30:00,19.17,19.18,19.14,19.15,177065.0,6.3797,6.383,6.3697,6.373,177065.0
2016-05-11 13:00:00,19.14,19.17,19.13,19.14,120962.0,6.3697,6.3797,6.3664,6.3697,120962.0
2016-05-11 13:30:00,19.15,19.16,19.13,19.14,174742.0,6.373,6.3764,6.3664,6.3697,174742.0
2016-05-11 14:00:00,19.15,19.16,19.09,19.11,134778.0,6.373,6.3764,6.3531,6.3597,134778.0
2016-05-11 14:30:00,19.1,19.11,19.07,19.08,101279.0,6.3564,6.3597,6.3464,6.3497,101279.0
2016-05-11 15:00:00,19.08,19.12,19.08,19.09,108576.0,6.3497,6.363,6.3497,6.3531,108576.0
2016-05-11 15:30:00,19.09,19.12,19.06,19.07,484807.0,6.3531,6.363,6.3431,6.3464,484807.0
2016-05-12 09:30:00,19.09,19.18,19.06,19.06,303275.0,6.3531,6.383,6.3431,6.3431,303275.0
2016-05-12 10:00:00,19.06,19.1,19.01,19.01,175339.0,6.3431,6.3564,6.3264,6.3264,175339.0
2016-05-12 10:30:00,19.01,19.03,18.96,19.0,219951.0,6.3264,6.3331,6.3098,6.3231,219951.0
2016-05-12 11:00:00,19.01,19.03,18.97,19.0,121085.0,6.3264,6.3331,6.3131,6.3231,121085.0
2016-05-12 11:30:00,19.0,19.01,18.97,18.98,101934.0,6.3231,6.3264,6.3131,6.3165,101934.0
2016-05-12 12:00:00,18.98,19.0,18.96,19.0,82262.0,6.3165,6.3231,6.3098,6.3231,82262.0
2016-05-12 12:30:00,19.0,19.02,18.98,19.02,87764.0,6.3231,6.3298,6.3165,6.3298,87764.0
2016-05-12 13:00:00,19.02,19.09,19.01,19.07,159694.0,6.3298,6.3531,6.3264,6.3464,159694.0
2016-05-12 13:30:00,19.07,19.08,19.03,19.04,84036.0,6.3464,6.3497,6.3331,6.3364,84036.0
2016-05-12 14:00:00,19.03,19.11,19.03,19.1,118586.0,6.3331,6.3597,6.3331,6.3564,118586.0
2016-05-12 14:30:00,19.09,19.1,19.06,19.09,121965.0,6.3531,6.3564,6.3431,6.3531,121965.0
2016-05-12 15:00:00,19.09,19.1,19.05,19.07,122358.0,6.3531,6.3564,6.3397,6.3464,122358.0
2016-05-12 15:30:00,19.07,19.09,19.07,19.09,334036.0,6.3464,6.3531,6.3464,6.3531,334036.0
2016-05-13 09:30:00,19.14,19.22,19.07,19.16,269283.0,6.3697,6.3963,6.3464,6.3764,269283.0
2016-05-13 10:00:00,19.15,19.16,19.04,19.09,117207.0,6.373,6.3764,6.3364,6.3531,117207.0
2016-05-13 10:30:00,19.09,19.11,19.05,19.1,65753.0,6.3531,6.3597,6.3397,6.3564,65753.0
2016-05-13 11:00:00,19.11,19.13,19.09,19.11,153357.0,6.3597,6.3664,6.3531,6.3597,153357.0
2016-05-13 11:30:00,19.1,19.11,19.09,19.1,49118.0,6.3564,6.3597,6.3531,6.3564,49118.0
2016-05-13 12:00:00,19.1,19.11,19.08,19.1,86938.0,6.3564,6.3597,6.3497,6.3564,86938.0
2016-05-13 12:30:00,19.11,19.11,19.09,19.11,93437.0,6.3597,6.3597,6.3531,6.3597,93437.0
2016-05-13 13:00:00,19.11,19.11,19.08,19.09,88608.0,6.3597,6.3597,6.3497,6.3531,88608.0
2016-05-13 13:30:00,19.1,19.12,19.1,19.11,75294.0,6.3564,6.363,6.3564,6.3597,75294.0
2016-05-13 14:00:00,19.1,19.11,19.06,19.06,65647.0,6.3564,6.3597,6.3431,6.3431,65647.0
2016-05-13 14:30:00,19.06,19.09,19.05,19.09,67428.0,6.3431,6.3531,6.3397,6.3531,67428.0
2016-05-13 15:00:00,19.09,19.1,19.07,19.08,65691.0,6.3531,6.3564,6.3464,6.3497,65691.0
2016-05-13 15:30:00,19.09,19.13,19.08,19.12,370895.0,6.3531,6.3664,6.3497,6.363,370895.0
2016-05-16 09:30:00,19.03,19.12,19.02,19.09,222432.0,6.3331,6.363,6.3298,6.3531,222432.0
2016-05-16 10:00:00,19.09,19.16,19.08,19.13,109975.0,6.3531,6.3764,6.3497,6.3664,109975.0
2016-05-16 10:30:00,19.13,19.2,19.11,19.16,92131.0,6.3664,6.3897,6.3597,6.3764,92131.0
2016-05-16 11:00:00,19.16,19.2,19.16,19.19,102060.0,6.3764,6.3897,6.3764,6.3863,102060.0
2016-05-16 11:30:00,19.19,19.2,19.15,19.16,67656.0,6.3863,6.3897,6.373,6.3764,67656.0
2016-05-16 12:00:00,19.17,19.18,19.15,19.17,95249.0,6.3797,6.383,6.373,6.3797,95249.0
2016-05-16 12:30:00,19.17,19.19,19.17,19.17,63346.0,6.3797,6.3863,6.3797,6.3797,63346.0
2016-05-16 13:00:00,19.18,19.19,19.13,19.15,99727.0,6.383,6.3863,6.3664,6.373,99727.0
2016-05-16 13:30:00,19.15,19.16,19.14,19.15,41535.0,6.373,6.3764,6.3697,6.373,41535.0
2016-05-16 14:00:00,19.16,19.17,19.13,19.16,102571.0,6.3764,6.3797,6.3664,6.3764,102571.0
2016-05-16 14:30:00,19.16,19.17,19.14,19.16,94693.0,6.3764,6.3797,6.3697,6.3764,94693.0
2016-05-16 15:00:00,19.16,19.17,19.14,19.15,92146.0,6.3764,6.3797,6.3697,6.373,92146.0
2016-05-16 15:30:00,19.15,19.17,19.14,19.17,317832.0,6.373,6.3797,6.3697,6.3797,317832.0
2016-05-17 09:30:00,19.23,19.23,19.11,19.19,268512.0,6.3997,6.3997,6.3597,6.3863,268512.0
2016-05-17 10:00:00,19.19,19.22,19.15,19.18,217555.0,6.3863,6.3963,6.373,6.383,217555.0
2016-05-17 10:30:00,19.18,19.23,19.13,19.22,129553.0,6.383,6.3997,6.3664,6.3963,129553.0
2016-05-17 11:00:00,19.21,19.23,19.19,19.22,115547.0,6.393,6.3997,6.3863,6.3963,115547.0
2016-05-17 11:30:00,19.23,19.23,19.2,19.21,74768.0,6.3997,6.3997,6.3897,6.393,74768.0
2016-05-17 12:00:00,19.21,19.23,19.17,19.18,87883.0,6.393,6.3997,6.3797,6.383,87883.0
2016-05-17 12:30:00,19.18,19.18,19.13,19.15,196210.0,6.383,6.383,6.3664,6.373,196210.0
2016-05-17 13:00:00,19.16,19.16,19.12,19.12,69200.0,6.3764,6.3764,6.363,6.363,69200.0
2016-05-17 13:30:00,19.12,19.13,19.06,19.07,116325.0,6.363,6.3664,6.3431,6.3464,116325.0
2016-05-17 14:00:00,19.07,19.08,18.97,19.02,163337.0,6.3464,6.3497,6.3131,6.3298,163337.0
2016-05-17 14:30:00,19.01,19.05,19.0,19.04,163385.0,6.3264,6.3397,6.3231,6.3364,163385.0
2016-05-17 15:00:00,19.05,19.07,18.99,19.01,141056.0,6.3397,6.3464,6.3198,6.3264,141056.0
2016-05-17 15:30:00,19.01,19.06,19.0,19.05,292555.0,6.3264,6.3431,6.3231,6.3397,292555.0
2016-05-18 09:30:00,19.03,19.12,19.03,19.05,205875.0,6.3331,6.363,6.3331,6.3397,205875.0
2016-05-18 10:00:00,19.05,19.08,19.04,19.06,145676.0,6.3397,6.3497,6.3364,6.3431,145676.0
2016-05-18 10:30:00,19.05,19.07,18.98,18.98,141796.0,6.3397,6.3464,6.3165,6.3165,141796.0
2016-05-18 11:00:00,18.98,19.0,18.92,18.92,245943.0,6.3165,6.3231,6.2965,6.2965,245943.0
2016-05-18 11:30:00,18.92,18.95,18.9,18.91,184115.0,6.2965,6.3065,6.2898,6.2932,184115.0
2016-05-18 12:00:00,18.9,18.91,18.86,18.89,132256.0,6.2898,6.2932,6.2765,6.2865,132256.0
2016-05-18 12:30:00,18.89,18.89,18.85,18.86,160549.0,6.2865,6.2865,6.2732,6.2765,160549.0
2016-05-18 13:00:00,18.86,18.9,18.85,18.88,124125.0,6.2765,6.2898,6.2732,6.2832,124125.0
2016-05-18 13:30:00,18.88,18.89,18.85,18.88,155177.0,6.2832,6.2865,6.2732,6.2832,155177.0
2016-05-18 14:00:00,18.88,18.88,18.5,18.53,581207.0,6.2832,6.2832,6.1567,6.1667,581207.0
2016-05-18 14:30:00,18.52,18.6,18.48,18.54,401526.0,6.1634,6.19,6.1501,6.17,401526.0
2016-05-18 15:00:00,18.54,18.61,18.53,18.54,614361.0,6.17,6.1933,6.1667,6.17,614361.0
2016-05-18 15:30:00,18.54,18.67,18.53,18.66,629464.0,6.17,6.2133,6.1667,6.21,629464.0
2016-05-19 09:30:00,18.57,18.61,18.48,18.54,349329.0,6.18,6.1933,6.1501,6.17,349329.0
2016-05-19 10:00:00,18.53,18.56,18.49,18.53,230356.0,6.1667,6.1767,6.1534,6.1667,230356.0
2016-05-19 10:30:00,18.53,18.61,18.52,18.55,276165.0,6.1667,6.1933,6.1634,6.1734,276165.0
2016-05-19 11:00:00,18.55,18.58,18.51,18.56,254107.0,6.1734,6.1833,6.16,6.1767,254107.0
2016-05-19 11:30:00,18.57,18.67,18.56,18.64,184009.0,6.18,6.2133,6.1767,6.2033,184009.0
2016-05-19 12:00:00,18.63,18.69,18.62,18.68,133053.0,6.2,6.2199,6.1966,6.2166,133053.0
2016-05-19 12:30:00,18.69,18.69,18.63,18.64,142284.0,6.2199,6.2199,6.2,6.2033,142284.0
2016-05-19 13:00:00,18.63,18.66,18.62,18.65,105803.0,6.2,6.21,6.1966,6.2066,105803.0
2016-05-19 13:30:00,18.65,18.73,18.64,18.72,138237.0,6.2066,6.2333,6.2033,6.2299,138237.0
2016-05-19 14:00:00,18.72,18.76,18.68,18.74,148255.0,6.2299,6.2432,6.2166,6.2366,148255.0
2016-05-19 14:30:00,18.75,18.75,18.67,18.7,182281.0,6.2399,6.2399,6.2133,6.2233,182281.0
2016-05-19 15:00:00,18.69,18.74,18.69,18.69,127291.0,6.2199,6.2366,6.2199,6.2199,127291.0
2016-05-19 15:30:00,18.69,18.71,18.64,18.66,425334.0,6.2199,6.2266,6.2033,6.21,425334.0
2016-05-20 09:30:00,18.74,18.79,18.62,18.67,273734.0,6.2366,6.2532,6.1966,6.2133,273734.0
2016-05-20 10:00:00,18.68,18.75,18.67,18.67,120215.0,6.2166,6.2399,6.2133,6.2133,120215.0
2016-05-20 10:30:00,18.66,18.73,18.66,18.7,90608.0,6.21,6.2333,6.21,6.2233,90608.0
2016-05-20 11:00:00,18.7,18.74,18.69,18.74,112035.0,6.2233,6.2366,6.2199,6.2366,112035.0
2016-05-20 11:30:00,18.73,18.78,18.72,18.75,122681.0,6.2333,6.2499,6.2299,6.2399,122681.0
2016-05-20 12:00:00,18.75,18.79,18.74,18.79,65162.0,6.2399,6.2532,6.2366,6.2532,65162.0
2016-05-20 12:30:00,18.78,18.8,18.77,18.78,106959.0,6.2499,6.2566,6.2466,6.2499,106959.0
2016-05-20 13:00:00,18.78,18.81,18.77,18.79,62605.0,6.2499,6.2599,6.2466,6.2532,62605.0
2016-05-20 13:30:00,18.79,18.8,18.75,18.77,51031.0,6.2532,6.2566,6.2399,6.2466,51031.0
2016-05-20 14:00:00,18.77,18.79,18.74,18.75,82687.0,6.2466,6.2532,6.2366,6.2399,82687.0
2016-05-20 14:30:00,18.75,18.77,18.73,18.76,140613.0,6.2399,6.2466,6.2333,6.2432,140613.0
2016-05-20 15:00:00,18.76,18.77,18.71,18.75,85199.0,6.2432,6.2466,6.2266,6.2399,85199.0
2016-05-20 15:30:00,18.75,18.77,18.74,18.77,224363.0,6.2399,6.2466,6.2366,6.2466,224363.0
2016-05-23 09:30:00,19.3,19.37,18.85,18.91,1130277.0,6.4229,6.4462,6.2732,6.2932,1130277.0
2016-05-23 10:00:00,18.9,18.92,18.79,18.91,795675.0,6.2898,6.2965,6.2532,6.2932,795675.0
2016-05-23 10:30:00,18.91,18.91,18.85,18.87,435902.0,6.2932,6.2932,6.2732,6.2798,435902.0
2016-05-23 11:00:00,18.87,18.9,18.78,18.85,358918.0,6.2798,6.2898,6.2499,6.2732,358918.0
2016-05-23 11:30:00,18.85,18.85,18.79,18.82,121049.0,6.2732,6.2732,6.2532,6.2632,121049.0
2016-05-23 12:00:00,18.82,18.9,18.81,18.89,225705.0,6.2632,6.2898,6.2599,6.2865,225705.0
2016-05-23 12:30:00,18.89,18.94,18.86,18.94,334974.0,6.2865,6.3031,6.2765,6.3031,334974.0
2016-05-23 13:00:00,18.94,18.98,18.91,18.97,298967.0,6.3031,6.3165,6.2932,6.3131,298967.0
2016-05-23 13:30:00,18.98,19.04,18.98,19.04,423598.0,6.3165,6.3364,6.3165,6.3364,423598.0
2016-05-23 14:00:00,19.04,19.1,19.03,19.07,732156.0,6.3364,6.3564,6.3331,6.3464,732156.0
2016-05-23 14:30:00,19.08,19.08,19.05,19.07,265791.0,6.3497,6.3497,6.3397,6.3464,265791.0
2016-05-23 15:00:00,19.07,19.09,19.02,19.04,259800.0,6.3464,6.3531,6.3298,6.3364,259800.0
2016-05-23 15:30:00,19.05,19.18,19.02,19.17,1348700.0,6.3397,6.383,6.3298,6.3797,1348700.0
2016-05-24 09:30:00,19.06,19.28,19.06,19.15,398544.0,6.3431,6.4163,6.3431,6.373,398544.0
2016-05-24 10:00:00,19.15,19.24,19.13,19.2,344528.0,6.373,6.403,6.3664,6.3897,344528.0
2016-05-24 10:30:00,19.21,19.22,19.12,19.14,366468.0,6.393,6.3963,6.363,6.3697,366468.0
2016-05-24 11:00:00,19.14,19.14,19.06,19.08,343833.0,6.3697,6.3697,6.3431,6.3497,343833.0
2016-05-24 11:30:00,19.08,19.09,19.01,19.07,276405.0,6.3497,6.3531,6.3264,6.3464,276405.0
2016-05-24 12:00:00,19.07,19.12,19.05,19.12,224709.0,6.3464,6.363,6.3397,6.363,224709.0
2016-05-24 12:30:00,19.12,19.17,19.11,19.11,175673.0,6.363,6.3797,6.3597,6.3597,175673.0
2016-05-24 13:00:00,19.12,19.15,19.1,19.15,235515.0,6.363,6.373,6.3564,6.373,235515.0
2016-05-24 13:30:00,19.14,19.15,19.12,19.14,160162.0,6.3697,6.373,6.363,6.3697,160162.0
2016-05-24 14:00:00,19.14,19.15,19.12,19.13,120937.0,6.3697,6.373,6.363,6.3664,120937.0
2016-05-24 14:30:00,19.13,19.13,19.07,19.13,254258.0,6.3664,6.3664,6.3464,6.3664,254258.0
2016-05-24 15:00:00,19.13,19.14,19.09,19.14,321906.0,6.3664,6.3697,6.3531,6.3697,321906.0
2016-05-24 15:30:00,19.14,19.15,19.08,19.09,632090.0,6.3697,6.373,6.3497,6.3531,632090.0
2016-05-25 09:30:00,19.19,19.19,19.03,19.04,481168.0,6.3863,6.3863,6.3331,6.3364,481168.0
2016-05-25 10:00:00,19.04,19.12,19.03,19.1,314716.0,6.3364,6.363,6.3331,6.3564,314716.0
2016-05-25 10:30:00,19.1,19.1,19.05,19.07,410835.0,6.3564,6.3564,6.3397,6.3464,410835.0
2016-05-25 11:00:00,19.07,19.12,19.07,19.11,245750.0,6.3464,6.363,6.3464,6.3597,245750.0
2016-05-25 11:30:00,19.11,19.12,19.05,19.07,373614.0,6.3597,6.363,6.3397,6.3464,373614.0
2016-05-25 12:00:00,19.07,19.09,19.06,19.08,157046.0,6.3464,6.3531,6.3431,6.3497,157046.0
2016-05-25 12:30:00,19.07,19.1,19.07,19.09,110530.0,6.3464,6.3564,6.3464,6.3531,110530.0
2016-05-25 13:00:00,19.08,19.1,19.07,19.09,213524.0,6.3497,6.3564,6.3464,6.3531,213524.0
2016-05-25 13:30:00,19.08,19.1,19.07,19.09,157785.0,6.3497,6.3564,6.3464,6.3531,157785.0
2016-05-25 14:00:00,19.09,19.1,19.08,19.08,151751.0,6.3531,6.3564,6.3497,6.3497,151751.0
2016-05-25 14:30:00,19.09,19.11,19.06,19.1,222811.0,6.3531,6.3597,6.3431,6.3564,222811.0
2016-05-25 15:00:00,19.11,19.11,19.08,19.11,240954.0,6.3597,6.3597,6.3497,6.3597,240954.0
2016-05-25 15:30:00,19.11,19.14,19.09,19.11,722091.0,6.3597,6.3697,6.3531,6.3597,722091.0
2016-05-26 09:30:00,19.0,19.03,18.95,19.0,435175.0,6.3896,6.3997,6.3728,6.3896,435175.0
2016-05-26 10:00:00,19.0,19.04,18.99,19.03,483135.0,6.3896,6.4031,6.3863,6.3997,483135.0
2016-05-26 10:30:00,19.03,19.04,19.0,19.01,150784.0,6.3997,6.4031,6.3896,6.393,150784.0
2016-05-26 11:00:00,19.01,19.02,19.0,19.01,136953.0,6.393,6.3964,6.3896,6.393,136953.0
2016-05-26 11:30:00,19.01,19.02,19.0,19.01,128827.0,6.393,6.3964,6.3896,6.393,128827.0
2016-05-26 12:00:00,19.01,19.02,18.98,18.98,128669.0,6.393,6.3964,6.3829,6.3829,128669.0
2016-05-26 12:30:00,18.98,19.01,18.98,19.01,280200.0,6.3829,6.393,6.3829,6.393,280200.0
2016-05-26 13:00:00,19.01,19.02,19.0,19.01,73416.0,6.393,6.3964,6.3896,6.393,73416.0
2016-05-26 13:30:00,19.01,19.01,18.99,19.0,268165.0,6.393,6.393,6.3863,6.3896,268165.0
2016-05-26 14:00:00,19.0,19.02,18.99,19.02,281641.0,6.3896,6.3964,6.3863,6.3964,281641.0
2016-05-26 14:30:00,19.02,19.02,18.99,19.0,192821.0,6.3964,6.3964,6.3863,6.3896,192821.0
2016-05-26 15:00:00,19.0,19.03,18.99,19.03,210957.0,6.3896,6.3997,6.3863,6.3997,210957.0
2016-05-26 15:30:00,19.03,19.04,19.0,19.01,542852.0,6.3997,6.4031,6.3896,6.393,542852.0
2016-05-27 09:30:00,19.0,19.07,18.97,19.03,107755.0,6.3896,6.4132,6.3795,6.3997,107755.0
2016-05-27 10:00:00,19.03,19.04,18.94,18.95,211662.0,6.3997,6.4031,6.3695,6.3728,211662.0
2016-05-27 10:30:00,18.95,18.97,18.88,18.89,152471.0,6.3728,6.3795,6.3493,6.3526,152471.0
2016-05-27 11:00:00,18.89,18.92,18.88,18.92,129388.0,6.3526,6.3627,6.3493,6.3627,129388.0
2016-05-27 11:30:00,18.92,18.96,18.91,18.93,156291.0,6.3627,6.3762,6.3594,6.3661,156291.0
2016-05-27 12:00:00,18.93,18.94,18.9,18.91,85620.0,6.3661,6.3695,6.356,6.3594,85620.0
2016-05-27 12:30:00,18.91,18.91,18.89,18.9,146620.0,6.3594,6.3594,6.3526,6.356,146620.0
2016-05-27 13:00:00,18.91,18.91,18.88,18.91,72400.0,6.3594,6.3594,6.3493,6.3594,72400.0
2016-05-27 13:30:00,18.9,18.91,18.85,18.85,159247.0,6.356,6.3594,6.3392,6.3392,159247.0
2016-05-27 14:00:00,18.86,18.89,18.83,18.88,139310.0,6.3426,6.3526,6.3325,6.3493,139310.0
2016-05-27 14:30:00,18.88,18.89,18.85,18.89,59510.0,6.3493,6.3526,6.3392,6.3526,59510.0
2016-05-27 15:00:00,18.88,18.9,18.85,18.88,142967.0,6.3493,6.356,6.3392,6.3493,142967.0
2016-05-27 15:30:00,18.88,18.89,18.86,18.88,337632.0,6.3493,6.3526,6.3426,6.3493,337632.0
2016-05-31 09:30:00,18.89,18.97,18.8,18.9,232303.0,6.3526,6.3795,6.3224,6.356,232303.0
2016-05-31 10:00:00,18.9,18.97,18.9,18.92,153656.0,6.356,6.3795,6.356,6.3627,153656.0
2016-05-31 10:30:00,18.92,18.93,18.83,18.83,212356.0,6.3627,6.3661,6.3325,6.3325,212356.0
2016-05-31 11:00:00,18.83,18.86,18.79,18.8,201618.0,6.3325,6.3426,6.319,6.3224,201618.0
2016-05-31 11:30:00,18.8,18.82,18.78,18.8,131411.0,6.3224,6.3291,6.3156,6.3224,131411.0
2016-05-31 12:00:00,18.8,18.85,18.8,18.82,93249.0,6.3224,6.3392,6.3224,6.3291,93249.0
2016-05-31 12:30:00,18.81,18.86,18.81,18.84,81627.0,6.3257,6.3426,6.3257,6.3358,81627.0
2016-05-31 13:00:00,18.84,18.9,18.83,18.87,102152.0,6.3358,6.356,6.3325,6.3459,102152.0
2016-05-31 13:30:00,18.87,18.9,18.86,18.87,79100.0,6.3459,6.356,6.3426,6.3459,79100.0
2016-05-31 14:00:00,18.87,18.9,18.86,18.87,143882.0,6.3459,6.356,6.3426,6.3459,143882.0
2016-05-31 14:30:00,18.87,18.9,18.84,18.87,119980.0,6.3459,6.356,6.3358,6.3459,119980.0
2016-05-31 15:00:00,18.86,18.88,18.86,18.88,177714.0,6.3426,6.3493,6.3426,6.3493,177714.0
2016-05-31 15:30:00,18.88,18.91,18.87,18.89,854683.0,6.3493,6.3594,6.3459,6.3526,854683.0
2016-06-01 09:30:00,18.87,18.99,18.86,18.96,200604.0,6.3459,6.3863,6.3426,6.3762,200604.0
2016-06-01 10:00:00,18.96,18.99,18.93,18.96,198628.0,6.3762,6.3863,6.3661,6.3762,198628.0
2016-06-01 10:30:00,18.96,18.97,18.94,18.96,106103.0,6.3762,6.3795,6.3695,6.3762,106103.0
2016-06-01 11:00:00,18.96,18.96,18.93,18.95,210291.0,6.3762,6.3762,6.3661,6.3728,210291.0
2016-06-01 11:30:00,18.95,18.95,18.91,18.93,126146.0,6.3728,6.3728,6.3594,6.3661,126146.0
2016-06-01 12:00:00,18.94,18.95,18.93,18.95,73180.0,6.3695,6.3728,6.3661,6.3728,73180.0
2016-06-01 12:30:00,18.95,18.96,18.94,18.95,105418.0,6.3728,6.3762,6.3695,6.3728,105418.0
2016-06-01 13:00:00,18.95,18.95,18.93,18.94,63876.0,6.3728,6.3728,6.3661,6.3695,63876.0
2016-06-01 13:30:00,18.94,18.95,18.93,18.95,46587.0,6.3695,6.3728,6.3661,6.3728,46587.0
2016-06-01 14:00:00,18.95,18.95,18.93,18.95,84322.0,6.3728,6.3728,6.3661,6.3728,84322.0
2016-06-01 14:30:00,18.95,18.95,18.94,18.95,77474.0,6.3728,6.3728,6.3695,6.3728,77474.0
2016-06-01 15:00:00,18.95,18.96,18.94,18.95,348866.0,6.3728,6.3762,6.3695,6.3728,348866.0
2016-06-01 15:30:00,18.95,19.0,18.94,18.98,620867.0,6.3728,6.3896,6.3695,6.3829,620867.0
2016-06-02 09:30:00,19.0,19.03,18.96,19.02,205472.0,6.3896,6.3997,6.3762,6.3964,205472.0
2016-06-02 10:00:00,19.02,19.04,18.96,18.98,192250.0,6.3964,6.4031,6.3762,6.3829,192250.0
2016-06-02 10:30:00,18.98,19.02,18.97,19.02,93511.0,6.3829,6.3964,6.3795,6.3964,93511.0
2016-06-02 11:00:00,19.02,19.03,19.0,19.01,121386.0,6.3964,6.3997,6.3896,6.393,121386.0
2016-06-02 11:30:00,19.01,19.03,19.0,19.02,87805.0,6.393,6.3997,6.3896,6.3964,87805.0
2016-06-02 12:00:00,19.03,19.03,19.0,19.02,78077.0,6.3997,6.3997,6.3896,6.3964,78077.0
2016-06-02 12:30:00,19.01,19.03,19.0,19.01,127403.0,6.393,6.3997,6.3896,6.393,127403.0
2016-06-02 13:00:00,19.01,19.02,19.0,19.02,62453.0,6.393,6.3964,6.3896,6.3964,62453.0
2016-06-02 13:30:00,19.02,19.03,19.0,19.03,149105.0,6.3964,6.3997,6.3896,6.3997,149105.0
2016-06-02 14:00:00,19.03,19.05,19.02,19.04,163585.0,6.3997,6.4064,6.3964,6.4031,163585.0
2016-06-02 14:30:00,19.04,19.04,19.01,19.02,172219.0,6.4031,6.4031,6.393,6.3964,172219.0
2016-06-02 15:00:00,19.02,19.03,19.01,19.02,67538.0,6.3964,6.3997,6.393,6.3964,67538.0
2016-06-02 15:30:00,19.02,19.02,18.99,19.01,324955.0,6.3964,6.3964,6.3863,6.393,324955.0
2016-06-03 09:30:00,19.05,19.12,19.03,19.1,696795.0,6.4064,6.43,6.3997,6.4233,696795.0
2016-06-03 10:00:00,19.1,19.11,19.03,19.03,200100.0,6.4233,6.4266,6.3997,6.3997,200100.0
2016-06-03 10:30:00,19.04,19.05,19.0,19.03,145056.0,6.4031,6.4064,6.3896,6.3997,145056.0
2016-06-03 11:00:00,19.04,19.04,18.99,18.99,157105.0,6.4031,6.4031,6.3863,6.3863,157105.0
2016-06-03 11:30:00,19.0,19.04,19.0,19.04,179060.0,6.3896,6.4031,6.3896,6.4031,179060.0
2016-06-03 12:00:00,19.04,19.04,19.01,19.02,161612.0,6.4031,6.4031,6.393,6.3964,161612.0
2016-06-03 12:30:00,19.02,19.02,18.98,19.0,129396.0,6.3964,6.3964,6.3829,6.3896,129396.0
2016-06-03 13:00:00,19.01,19.01,18.99,19.01,136166.0,6.393,6.393,6.3863,6.393,136166.0
2016-06-03 13:30:00,19.01,19.04,19.0,19.04,316411.0,6.393,6.4031,6.3896,6.4031,316411.0
2016-06-03 14:00:00,19.04,19.06,19.02,19.05,422395.0,6.4031,6.4098,6.3964,6.4064,422395.0
2016-06-03 14:30:00,19.05,19.06,19.03,19.04,309503.0,6.4064,6.4098,6.3997,6.4031,309503.0
2016-06-03 15:00:00,19.04,19.1,19.04,19.09,261080.0,6.4031,6.4233,6.4031,6.4199,261080.0
2016-06-03 15:30:00,19.1,19.1,19.06,19.07,650775.0,6.4233,6.4233,6.4098,6.4132,650775.0
2016-06-06 09:30:00,19.1,19.17,19.08,19.13,386492.0,6.4233,6.4468,6.4165,6.4334,386492.0
2016-06-06 10:00:00,19.13,19.13,19.08,19.1,240675.0,6.4334,6.4334,6.4165,6.4233,240675.0
2016-06-06 10:30:00,19.1,19.14,19.1,19.11,169938.0,6.4233,6.4367,6.4233,6.4266,169938.0
2016-06-06 11:00:00,19.11,19.13,19.1,19.1,120306.0,6.4266,6.4334,6.4233,6.4233,120306.0
2016-06-06 11:30:00,19.11,19.14,19.09,19.11,157861.0,6.4266,6.4367,6.4199,6.4266,157861.0
2016-06-06 12:00:00,19.11,19.11,19.08,19.1,97359.0,6.4266,6.4266,6.4165,6.4233,97359.0
2016-06-06 12:30:00,19.09,19.1,19.07,19.09,165673.0,6.4199,6.4233,6.4132,6.4199,165673.0
2016-06-06 13:00:00,19.09,19.11,19.07,19.11,109450.0,6.4199,6.4266,6.4132,6.4266,109450.0
2016-06-06 13:30:00,19.11,19.16,19.09,19.14,263646.0,6.4266,6.4434,6.4199,6.4367,263646.0
2016-06-06 14:00:00,19.13,19.16,19.11,19.15,200969.0,6.4334,6.4434,6.4266,6.4401,200969.0
2016-06-06 14:30:00,19.14,19.17,19.14,19.14,168463.0,6.4367,6.4468,6.4367,6.4367,168463.0
2016-06-06 15:00:00,19.14,19.15,19.12,19.13,138678.0,6.4367,6.4401,6.43,6.4334,138678.0
2016-06-06 15:30:00,19.13,19.13,19.08,19.11,487402.0,6.4334,6.4334,6.4165,6.4266,487402.0
2016-06-07 09:30:00,19.14,19.16,19.05,19.06,303064.0,6.4367,6.4434,6.4064,6.4098,303064.0
2016-06-07 10:00:00,19.06,19.1,19.06,19.1,131467.0,6.4098,6.4233,6.4098,6.4233,131467.0
2016-06-07 10:30:00,19.09,19.12,19.08,19.12,187755.0,6.4199,6.43,6.4165,6.43,187755.0
2016-06-07 11:00:00,19.11,19.15,19.11,19.13,200950.0,6.4266,6.4401,6.4266,6.4334,200950.0
2016-06-07 11:30:00,19.13,19.13,19.1,19.11,184808.0,6.4334,6.4334,6.4233,6.4266,184808.0
2016-06-07 12:00:00,19.11,19.12,19.09,19.11,139339.0,6.4266,6.43,6.4199,6.4266,139339.0
2016-06-07 12:30:00,19.11,19.12,19.1,19.12,119379.0,6.4266,6.43,6.4233,6.43,119379.0
2016-06-07 13:00:00,19.12,19.12,19.1,19.11,145654.0,6.43,6.43,6.4233,6.4266,145654.0
2016-06-07 13:30:00,19.1,19.12,19.09,19.12,155741.0,6.4233,6.43,6.4199,6.43,155741.0
2016-06-07 14:00:00,19.12,19.13,19.1,19.12,224535.0,6.43,6.4334,6.4233,6.43,224535.0
2016-06-07 14:30:00,19.12,19.12,19.1,19.12,131859.0,6.43,6.43,6.4233,6.43,131859.0
2016-06-07 15:00:00,19.12,19.13,19.08,19.09,192643.0,6.43,6.4334,6.4165,6.4199,192643.0
2016-06-07 15:30:00,19.09,19.11,19.08,19.1,663409.0,6.4199,6.4266,6.4165,6.4233,663409.0
2016-06-08 09:30:00,19.1,19.13,19.08,19.11,179085.0,6.4233,6.4334,6.4165,6.4266,179085.0
2016-06-08 10:00:00,19.11,19.12,19.06,19.06,138399.0,6.4266,6.43,6.4098,6.4098,138399.0
2016-06-08 10:30:00,19.06,19.12,19.05,19.08,238510.0,6.4098,6.43,6.4064,6.4165,238510.0
2016-06-08 11:00:00,19.08,19.09,19.05,19.06,183802.0,6.4165,6.4199,6.4064,6.4098,183802.0
2016-06-08 11:30:00,19.06,19.09,19.06,19.07,105621.0,6.4098,6.4199,6.4098,6.4132,105621.0
2016-06-08 12:00:00,19.06,19.08,19.06,19.07,102377.0,6.4098,6.4165,6.4098,6.4132,102377.0
2016-06-08 12:30:00,19.07,19.08,19.04,19.07,113751.0,6.4132,6.4165,6.4031,6.4132,113751.0
2016-06-08 13:00:00,19.06,19.07,19.06,19.06,32159.0,6.4098,6.4132,6.4098,6.4098,32159.0
2016-06-08 13:30:00,19.06,19.07,19.04,19.07,138072.0,6.4098,6.4132,6.4031,6.4132,138072.0
2016-06-08 14:00:00,19.06,19.09,19.06,19.08,69369.0,6.4098,6.4199,6.4098,6.4165,69369.0
2016-06-08 14:30:00,19.09,19.09,19.07,19.08,127484.0,6.4199,6.4199,6.4132,6.4165,127484.0
2016-06-08 15:00:00,19.08,19.09,19.06,19.07,166109.0,6.4165,6.4199,6.4098,6.4132,166109.0
2016-06-08 15:30:00,19.07,19.09,19.05,19.06,728723.0,6.4132,6.4199,6.4064,6.4098,728723.0
2016-06-09 09:30:00,19.1,19.1,19.01,19.07,331620.0,6.4233,6.4233,6.393,6.4132,331620.0
2016-06-09 10:00:00,19.07,19.09,19.03,19.07,227768.0,6.4132,6.4199,6.3997,6.4132,227768.0
2016-06-09 10:30:00,19.07,19.09,19.05,19.05,226507.0,6.4132,6.4199,6.4064,6.4064,226507.0
2016-06-09 11:00:00,19.06,19.08,19.05,19.07,79578.0,6.4098,6.4165,6.4064,6.4132,79578.0
2016-06-09 11:30:00,19.08,19.08,19.07,19.07,146080.0,6.4165,6.4165,6.4132,6.4132,146080.0
2016-06-09 12:00:00,19.07,19.08,19.06,19.06,68974.0,6.4132,6.4165,6.4098,6.4098,68974.0
2016-06-09 12:30:00,19.06,19.08,19.06,19.06,96626.0,6.4098,6.4165,6.4098,6.4098,96626.0
2016-06-09 13:00:00,19.07,19.09,19.05,19.06,105284.0,6.4132,6.4199,6.4064,6.4098,105284.0
2016-06-09 13:30:00,19.07,19.07,19.06,19.06,45537.0,6.4132,6.4132,6.4098,6.4098,45537.0
2016-06-09 14:00:00,19.06,19.08,19.05,19.07,159244.0,6.4098,6.4165,6.4064,6.4132,159244.0
2016-06-09 14:30:00,19.07,19.09,19.06,19.07,205904.0,6.4132,6.4199,6.4098,6.4132,205904.0
2016-06-09 15:00:00,19.07,19.08,19.06,19.08,178120.0,6.4132,6.4165,6.4098,6.4165,178120.0
2016-06-09 15:30:00,19.08,19.09,19.05,19.07,700101.0,6.4165,6.4199,6.4064,6.4132,700101.0
2016-06-10 09:30:00,19.05,19.05,18.96,18.98,230127.0,6.4064,6.4064,6.3762,6.3829,230127.0
2016-06-10 10:00:00,18.97,19.0,18.96,18.98,243478.0,6.3795,6.3896,6.3762,6.3829,243478.0
2016-06-10 10:30:00,18.98,18.98,18.95,18.96,395580.0,6.3829,6.3829,6.3728,6.3762,395580.0
2016-06-10 11:00:00,18.96,18.97,18.9,18.91,212761.0,6.3762,6.3795,6.356,6.3594,212761.0
2016-06-10 11:30:00,18.91,18.94,18.9,18.92,153046.0,6.3594,6.3695,6.356,6.3627,153046.0
2016-06-10 12:00:00,18.93,18.93,18.84,18.86,197385.0,6.3661,6.3661,6.3358,6.3426,197385.0
2016-06-10 12:30:00,18.87,18.88,18.85,18.87,104144.0,6.3459,6.3493,6.3392,6.3459,104144.0
2016-06-10 13:00:00,18.87,18.88,18.83,18.86,228665.0,6.3459,6.3493,6.3325,6.3426,228665.0
2016-06-10 13:30:00,18.86,18.86,18.82,18.85,134297.0,6.3426,6.3426,6.3291,6.3392,134297.0
2016-06-10 14:00:00,18.84,18.88,18.82,18.86,201694.0,6.3358,6.3493,6.3291,6.3426,201694.0
2016-06-10 14:30:00,18.87,18.88,18.85,18.86,97074.0,6.3459,6.3493,6.3392,6.3426,97074.0
2016-06-10 15:00:00,18.86,18.87,18.85,18.86,81260.0,6.3426,6.3459,6.3392,6.3426,81260.0
2016-06-10 15:30:00,18.87,18.89,18.85,18.88,946151.0,6.3459,6.3526,6.3392,6.3493,946151.0
2016-06-13 09:30:00,18.81,18.87,18.77,18.8,351798.0,6.3257,6.3459,6.3123,6.3224,351798.0
2016-06-13 10:00:00,18.8,18.82,18.73,18.78,330886.0,6.3224,6.3291,6.2988,6.3156,330886.0
2016-06-13 10:30:00,18.78,18.79,18.73,18.73,256147.0,6.3156,6.319,6.2988,6.2988,256147.0
2016-06-13 11:00:00,18.73,18.76,18.72,18.73,165875.0,6.2988,6.3089,6.2955,6.2988,165875.0
2016-06-13 11:30:00,18.72,18.73,18.69,18.7,309599.0,6.2955,6.2988,6.2854,6.2887,309599.0
2016-06-13 12:00:00,18.7,18.76,18.69,18.75,137964.0,6.2887,6.3089,6.2854,6.3056,137964.0
2016-06-13 12:30:00,18.75,18.75,18.73,18.74,100700.0,6.3056,6.3056,6.2988,6.3022,100700.0
2016-06-13 13:00:00,18.73,18.74,18.71,18.73,142539.0,6.2988,6.3022,6.2921,6.2988,142539.0
2016-06-13 13:30:00,18.73,18.73,18.66,18.66,186823.0,6.2988,6.2988,6.2753,6.2753,186823.0
2016-06-13 14:00:00,18.66,18.69,18.66,18.68,134896.0,6.2753,6.2854,6.2753,6.282,134896.0
2016-06-13 14:30:00,18.69,18.76,18.68,18.76,194363.0,6.2854,6.3089,6.282,6.3089,194363.0
2016-06-13 15:00:00,18.76,18.77,18.73,18.75,202360.0,6.3089,6.3123,6.2988,6.3056,202360.0
2016-06-13 15:30:00,18.75,18.76,18.7,18.76,785756.0,6.3056,6.3089,6.2887,6.3089,785756.0
2016-06-14 09:30:00,18.76,18.82,18.7,18.82,239554.0,6.3089,6.3291,6.2887,6.3291,239554.0
2016-06-14 10:00:00,18.82,18.82,18.71,18.71,412347.0,6.3291,6.3291,6.2921,6.2921,412347.0
2016-06-14 10:30:00,18.71,18.71,18.65,18.67,161120.0,6.2921,6.2921,6.2719,6.2787,161120.0
2016-06-14 11:00:00,18.68,18.69,18.65,18.68,115577.0,6.282,6.2854,6.2719,6.282,115577.0
2016-06-14 11:30:00,18.68,18.7,18.65,18.66,235972.0,6.282,6.2887,6.2719,6.2753,235972.0
2016-06-14 12:00:00,18.66,18.72,18.66,18.71,176977.0,6.2753,6.2955,6.2753,6.2921,176977.0
2016-06-14 12:30:00,18.71,18.72,18.66,18.69,64943.0,6.2921,6.2955,6.2753,6.2854,64943.0
2016-06-14 13:00:00,18.68,18.71,18.66,18.66,90092.0,6.282,6.2921,6.2753,6.2753,90092.0
2016-06-14 13:30:00,18.67,18.71,18.65,18.68,72180.0,6.2787,6.2921,6.2719,6.282,72180.0
2016-06-14 14:00:00,18.68,18.71,18.67,18.68,93889.0,6.282,6.2921,6.2787,6.282,93889.0
2016-06-14 14:30:00,18.68,18.69,18.63,18.63,99262.0,6.282,6.2854,6.2652,6.2652,99262.0
2016-06-14 15:00:00,18.63,18.65,18.61,18.61,206784.0,6.2652,6.2719,6.2585,6.2585,206784.0
2016-06-14 15:30:00,18.62,18.63,18.57,18.59,458282.0,6.2618,6.2652,6.245,6.2518,458282.0
2016-06-15 09:30:00,18.55,18.65,18.54,18.62,184921.0,6.2383,6.2719,6.2349,6.2618,184921.0
2016-06-15 10:00:00,18.61,18.63,18.6,18.62,125010.0,6.2585,6.2652,6.2551,6.2618,125010.0
2016-06-15 10:30:00,18.62,18.65,18.61,18.63,119617.0,6.2618,6.2719,6.2585,6.2652,119617.0
2016-06-15 11:00:00,18.63,18.66,18.62,18.65,100626.0,6.2652,6.2753,6.2618,6.2719,100626.0
2016-06-15 11:30:00,18.66,18.66,18.63,18.65,105268.0,6.2753,6.2753,6.2652,6.2719,105268.0
2016-06-15 12:00:00,18.66,18.68,18.65,18.66,47364.0,6.2753,6.282,6.2719,6.2753,47364.0
2016-06-15 12:30:00,18.66,18.67,18.66,18.67,21867.0,6.2753,6.2787,6.2753,6.2787,21867.0
2016-06-15 13:00:00,18.66,18.67,18.64,18.64,50308.0,6.2753,6.2787,6.2686,6.2686,50308.0
2016-06-15 13:30:00,18.64,18.65,18.62,18.63,61767.0,6.2686,6.2719,6.2618,6.2652,61767.0
2016-06-15 14:00:00,18.63,18.78,18.63,18.73,490652.0,6.2652,6.3156,6.2652,6.2988,490652.0
2016-06-15 14:30:00,18.73,18.75,18.69,18.71,175321.0,6.2988,6.3056,6.2854,6.2921,175321.0
2016-06-15 15:00:00,18.71,18.77,18.71,18.77,146133.0,6.2921,6.3123,6.2921,6.3123,146133.0
2016-06-15 15:30:00,18.77,18.79,18.74,18.74,442350.0,6.3123,6.319,6.3022,6.3022,442350.0
2016-06-16 09:30:00,18.76,18.8,18.69,18.72,270652.0,6.3089,6.3224,6.2854,6.2955,270652.0
2016-06-16 10:00:00,18.73,18.78,18.71,18.77,270118.0,6.2988,6.3156,6.2921,6.3123,270118.0
2016-06-16 10:30:00,18.77,18.83,18.76,18.83,253058.0,6.3123,6.3325,6.3089,6.3325,253058.0
2016-06-16 11:00:00,18.82,18.97,18.82,18.96,368271.0,6.3291,6.3795,6.3291,6.3762,368271.0
2016-06-16 11:30:00,18.95,18.96,18.88,18.89,252136.0,6.3728,6.3762,6.3493,6.3526,252136.0
2016-06-16 12:00:00,18.89,18.94,18.87,18.92,143643.0,6.3526,6.3695,6.3459,6.3627,143643.0
2016-06-16 12:30:00,18.91,18.97,18.91,18.96,199778.0,6.3594,6.3795,6.3594,6.3762,199778.0
2016-06-16 13:00:00,18.96,18.98,18.93,18.97,297511.0,6.3762,6.3829,6.3661,6.3795,297511.0
2016-06-16 13:30:00,18.98,18.98,18.95,18.96,197711.0,6.3829,6.3829,6.3728,6.3762,197711.0
2016-06-16 14:00:00,18.96,18.98,18.95,18.98,149749.0,6.3762,6.3829,6.3728,6.3829,149749.0
2016-06-16 14:30:00,18.98,19.0,18.97,18.98,152031.0,6.3829,6.3896,6.3795,6.3829,152031.0
2016-06-16 15:00:00,18.98,19.0,18.95,18.99,203744.0,6.3829,6.3896,6.3728,6.3863,203744.0
2016-06-16 15:30:00,19.0,19.0,18.98,18.99,545796.0,6.3896,6.3896,6.3829,6.3863,545796.0
2016-06-17 09:30:00,19.02,19.19,18.99,19.19,638294.0,6.3964,6.4535,6.3863,6.4535,638294.0
2016-06-17 10:00:00,19.19,19.2,19.13,19.15,267174.0,6.4535,6.4569,6.4334,6.4401,267174.0
2016-06-17 10:30:00,19.15,19.19,19.1,19.13,264746.0,6.4401,6.4535,6.4233,6.4334,264746.0
2016-06-17 11:00:00,19.13,19.13,19.07,19.08,270772.0,6.4334,6.4334,6.4132,6.4165,270772.0
2016-06-17 11:30:00,19.07,19.09,19.04,19.08,203696.0,6.4132,6.4199,6.4031,6.4165,203696.0
2016-06-17 12:00:00,19.07,19.08,19.07,19.07,62564.0,6.4132,6.4165,6.4132,6.4132,62564.0
2016-06-17 12:30:00,19.07,19.1,19.05,19.05,124850.0,6.4132,6.4233,6.4064,6.4064,124850.0
2016-06-17 13:00:00,19.06,19.07,19.05,19.05,42774.0,6.4098,6.4132,6.4064,6.4064,42774.0
2016-06-17 13:30:00,19.05,19.07,19.0,19.04,199588.0,6.4064,6.4132,6.3896,6.4031,199588.0
2016-06-17 14:00:00,19.04,19.07,19.03,19.05,122582.0,6.4031,6.4132,6.3997,6.4064,122582.0
2016-06-17 14:30:00,19.05,19.07,19.04,19.05,131553.0,6.4064,6.4132,6.4031,6.4064,131553.0
2016-06-17 15:00:00,19.05,19.05,19.0,19.0,187475.0,6.4064,6.4064,6.3896,6.3896,187475.0
2016-06-17 15:30:00,19.0,19.01,18.98,19.01,801261.0,6.3896,6.393,6.3829,6.393,801261.0
2016-06-20 09:30:00,19.07,19.15,19.05,19.14,179594.0,6.4132,6.4401,6.4064,6.4367,179594.0
2016-06-20 10:00:00,19.14,19.16,19.12,19.12,142811.0,6.4367,6.4434,6.43,6.43,142811.0
2016-06-20 10:30:00,19.13,19.14,19.11,19.13,114277.0,6.4334,6.4367,6.4266,6.4334,114277.0
2016-06-20 11:00:00,19.12,19.15,19.12,19.14,64516.0,6.43,6.4401,6.43,6.4367,64516.0
2016-06-20 11:30:00,19.15,19.15,19.11,19.12,81895.0,6.4401,6.4401,6.4266,6.43,81895.0
2016-06-20 12:00:00,19.12,19.14,19.1,19.11,77718.0,6.43,6.4367,6.4233,6.4266,77718.0
2016-06-20 12:30:00,19.11,19.12,19.1,19.11,65495.0,6.4266,6.43,6.4233,6.4266,65495.0
2016-06-20 13:00:00,19.12,19.14,19.11,19.11,108341.0,6.43,6.4367,6.4266,6.4266,108341.0
2016-06-20 13:30:00,19.12,19.13,19.11,19.13,181418.0,6.43,6.4334,6.4266,6.4334,181418.0
2016-06-20 14:00:00,19.13,19.18,19.12,19.16,178522.0,6.4334,6.4502,6.43,6.4434,178522.0
2016-06-20 14:30:00,19.16,19.18,19.16,19.17,105233.0,6.4434,6.4502,6.4434,6.4468,105233.0
2016-06-20 15:00:00,19.18,19.18,19.17,19.18,93325.0,6.4502,6.4502,6.4468,6.4502,93325.0
2016-06-20 15:30:00,19.18,19.26,19.17,19.25,589335.0,6.4502,6.4771,6.4468,6.4737,589335.0
2016-06-21 09:30:00,19.27,19.28,19.22,19.27,284682.0,6.4804,6.4838,6.4636,6.4804,284682.0
2016-06-21 10:00:00,19.27,19.3,19.24,19.27,261060.0,6.4804,6.4905,6.4703,6.4804,261060.0
2016-06-21 10:30:00,19.27,19.32,19.27,19.32,228383.0,6.4804,6.4972,6.4804,6.4972,228383.0
2016-06-21 11:00:00,19.31,19.37,19.3,19.3,246978.0,6.4939,6.5141,6.4905,6.4905,246978.0
2016-06-21 11:30:00,19.3,19.3,19.25,19.27,147751.0,6.4905,6.4905,6.4737,6.4804,147751.0
2016-06-21 12:00:00,19.27,19.29,19.25,19.27,132178.0,6.4804,6.4872,6.4737,6.4804,132178.0
2016-06-21 12:30:00,19.27,19.29,19.26,19.28,63101.0,6.4804,6.4872,6.4771,6.4838,63101.0
2016-06-21 13:00:00,19.27,19.29,19.24,19.25,106672.0,6.4804,6.4872,6.4703,6.4737,106672.0
2016-06-21 13:30:00,19.26,19.26,19.22,19.25,107351.0,6.4771,6.4771,6.4636,6.4737,107351.0
2016-06-21 14:00:00,19.25,19.28,19.24,19.25,84071.0,6.4737,6.4838,6.4703,6.4737,84071.0
2016-06-21 14:30:00,19.25,19.29,19.25,19.26,127529.0,6.4737,6.4872,6.4737,6.4771,127529.0
2016-06-21 15:00:00,19.25,19.26,19.22,19.23,134718.0,6.4737,6.4771,6.4636,6.467,134718.0
2016-06-21 15:30:00,19.23,19.24,19.14,19.17,686065.0,6.467,6.4703,6.4367,6.4468,686065.0
2016-06-22 09:30:00,19.17,19.28,19.16,19.25,261845.0,6.4468,6.4838,6.4434,6.4737,261845.0
2016-06-22 10:00:00,19.23,19.26,19.21,19.23,108362.0,6.467,6.4771,6.4603,6.467,108362.0
2016-06-22 10:30:00,19.23,19.24,19.2,19.22,95641.0,6.467,6.4703,6.4569,6.4636,95641.0
2016-06-22 11:00:00,19.22,19.26,19.21,19.25,90982.0,6.4636,6.4771,6.4603,6.4737,90982.0
2016-06-22 11:30:00,19.25,19.27,19.22,19.26,131690.0,6.4737,6.4804,6.4636,6.4771,131690.0
2016-06-22 12:00:00,19.27,19.27,19.26,19.27,54789.0,6.4804,6.4804,6.4771,6.4804,54789.0
2016-06-22 12:30:00,19.27,19.28,19.26,19.28,86304.0,6.4804,6.4838,6.4771,6.4838,86304.0
2016-06-22 13:00:00,19.28,19.3,19.27,19.3,97047.0,6.4838,6.4905,6.4804,6.4905,97047.0
2016-06-22 13:30:00,19.3,19.31,19.28,19.29,96505.0,6.4905,6.4939,6.4838,6.4872,96505.0
2016-06-22 14:00:00,19.29,19.3,19.26,19.28,208370.0,6.4872,6.4905,6.4771,6.4838,208370.0
2016-06-22 14:30:00,19.28,19.28,19.26,19.26,102248.0,6.4838,6.4838,6.4771,6.4771,102248.0
2016-06-22 15:00:00,19.26,19.27,19.24,19.24,120456.0,6.4771,6.4804,6.4703,6.4703,120456.0
2016-06-22 15:30:00,19.25,19.26,19.23,19.26,284414.0,6.4737,6.4771,6.467,6.4771,284414.0
2016-06-23 09:30:00,19.29,19.31,19.2,19.26,419594.0,6.4872,6.4939,6.4569,6.4771,419594.0
2016-06-23 10:00:00,19.26,19.28,19.25,19.27,70216.0,6.4771,6.4838,6.4737,6.4804,70216.0
2016-06-23 10:30:00,19.26,19.28,19.25,19.27,83089.0,6.4771,6.4838,6.4737,6.4804,83089.0
2016-06-23 11:00:00,19.27,19.28,19.26,19.26,54265.0,6.4804,6.4838,6.4771,6.4771,54265.0
2016-06-23 11:30:00,19.27,19.28,19.26,19.28,65488.0,6.4804,6.4838,6.4771,6.4838,65488.0
2016-06-23 12:00:00,19.27,19.29,19.27,19.28,68467.0,6.4804,6.4872,6.4804,6.4838,68467.0
2016-06-23 12:30:00,19.28,19.31,19.26,19.28,152160.0,6.4838,6.4939,6.4771,6.4838,152160.0
2016-06-23 13:00:00,19.29,19.3,19.28,19.3,53736.0,6.4872,6.4905,6.4838,6.4905,53736.0
2016-06-23 13:30:00,19.3,19.3,19.29,19.29,33859.0,6.4905,6.4905,6.4872,6.4872,33859.0
2016-06-23 14:00:00,19.3,19.3,19.28,19.3,62875.0,6.4905,6.4905,6.4838,6.4905,62875.0
2016-06-23 14:30:00,19.3,19.31,19.29,19.3,148638.0,6.4905,6.4939,6.4872,6.4905,148638.0
2016-06-23 15:00:00,19.3,19.31,19.27,19.27,191152.0,6.4905,6.4939,6.4804,6.4804,191152.0
2016-06-23 15:30:00,19.28,19.29,19.25,19.29,344652.0,6.4838,6.4872,6.4737,6.4872,344652.0
2016-06-24 09:30:00,19.0,19.32,18.96,19.3,789219.0,6.3896,6.4972,6.3762,6.4905,789219.0
2016-06-24 10:00:00,19.3,19.52,19.3,19.51,663594.0,6.4905,6.5645,6.4905,6.5611,663594.0
2016-06-24 10:30:00,19.51,19.52,19.45,19.47,285045.0,6.5611,6.5645,6.541,6.5477,285045.0
2016-06-24 11:00:00,19.47,19.48,19.42,19.48,503091.0,6.5477,6.5511,6.5309,6.5511,503091.0
2016-06-24 11:30:00,19.47,19.5,19.45,19.5,246176.0,6.5477,6.5578,6.541,6.5578,246176.0
2016-06-24 12:00:00,19.49,19.6,19.47,19.59,461905.0,6.5544,6.5914,6.5477,6.588,461905.0
2016-06-24 12:30:00,19.59,19.59,19.47,19.5,333747.0,6.588,6.588,6.5477,6.5578,333747.0
2016-06-24 13:00:00,19.49,19.53,19.45,19.51,257796.0,6.5544,6.5679,6.541,6.5611,257796.0
2016-06-24 13:30:00,19.51,19.54,19.49,19.53,163134.0,6.5611,6.5712,6.5544,6.5679,163134.0
2016-06-24 14:00:00,19.53,19.53,19.44,19.44,163949.0,6.5679,6.5679,6.5376,6.5376,163949.0
2016-06-24 14:30:00,19.44,19.51,19.41,19.5,301886.0,6.5376,6.5611,6.5275,6.5578,301886.0
2016-06-24 15:00:00,19.5,19.5,19.42,19.45,228486.0,6.5578,6.5578,6.5309,6.541,228486.0
2016-06-24 15:30:00,19.45,19.53,19.44,19.49,999353.0,6.541,6.5679,6.5376,6.5544,999353.0
2016-06-27 09:30:00,19.51,19.58,19.4,19.41,578773.0,6.5611,6.5847,6.5242,6.5275,578773.0
2016-06-27 10:00:00,19.41,19.42,19.21,19.21,764168.0,6.5275,6.5309,6.4603,6.4603,764168.0
2016-06-27 10:30:00,19.21,19.22,19.12,19.14,389492.0,6.4603,6.4636,6.43,6.4367,389492.0
2016-06-27 11:00:00,19.14,19.17,19.1,19.16,294987.0,6.4367,6.4468,6.4233,6.4434,294987.0
2016-06-27 11:30:00,19.16,19.21,19.15,19.2,207838.0,6.4434,6.4603,6.4401,6.4569,207838.0
2016-06-27 12:00:00,19.2,19.25,19.18,19.25,216083.0,6.4569,6.4737,6.4502,6.4737,216083.0
2016-06-27 12:30:00,19.25,19.34,19.24,19.34,270742.0,6.4737,6.504,6.4703,6.504,270742.0
2016-06-27 13:00:00,19.34,19.36,19.3,19.3,290085.0,6.504,6.5107,6.4905,6.4905,290085.0
2016-06-27 13:30:00,19.31,19.36,19.29,19.34,325627.0,6.4939,6.5107,6.4872,6.504,325627.0
2016-06-27 14:00:00,19.34,19.35,19.3,19.35,256715.0,6.504,6.5073,6.4905,6.5073,256715.0
2016-06-27 14:30:00,19.35,19.35,19.3,19.3,386829.0,6.5073,6.5073,6.4905,6.4905,386829.0
2016-06-27 15:00:00,19.3,19.33,19.27,19.29,474849.0,6.4905,6.5006,6.4804,6.4872,474849.0
2016-06-27 15:30:00,19.29,19.33,19.28,19.33,953875.0,6.4872,6.5006,6.4838,6.5006,953875.0
2016-06-28 09:30:00,19.23,19.46,19.17,19.43,484928.0,6.5333,6.6114,6.5129,6.6012,484928.0
2016-06-28 10:00:00,19.43,19.45,19.37,19.4,236956.0,6.6012,6.608,6.5808,6.591,236956.0
2016-06-28 10:30:00,19.4,19.41,19.35,19.37,352620.0,6.591,6.5944,6.574,6.5808,352620.0
2016-06-28 11:00:00,19.37,19.41,19.35,19.4,244878.0,6.5808,6.5944,6.574,6.591,244878.0
2016-06-28 11:30:00,19.41,19.42,19.37,19.41,214489.0,6.5944,6.5978,6.5808,6.5944,214489.0
2016-06-28 12:00:00,19.41,19.44,19.4,19.43,185902.0,6.5944,6.6046,6.591,6.6012,185902.0
2016-06-28 12:30:00,19.44,19.5,19.43,19.47,211245.0,6.6046,6.625,6.6012,6.6148,211245.0
2016-06-28 13:00:00,19.47,19.51,19.46,19.47,315037.0,6.6148,6.6284,6.6114,6.6148,315037.0
2016-06-28 13:30:00,19.47,19.54,19.46,19.54,147799.0,6.6148,6.6386,6.6114,6.6386,147799.0
2016-06-28 14:00:00,19.54,19.57,19.51,19.53,170856.0,6.6386,6.6488,6.6284,6.6352,170856.0
2016-06-28 14:30:00,19.53,19.55,19.51,19.52,245621.0,6.6352,6.642,6.6284,6.6318,245621.0
2016-06-28 15:00:00,19.51,19.52,19.47,19.49,393610.0,6.6284,6.6318,6.6148,6.6216,393610.0
2016-06-28 15:30:00,19.49,19.53,19.48,19.51,458480.0,6.6216,6.6352,6.6182,6.6284,458480.0
2016-06-29 09:30:00,19.66,19.66,19.44,19.45,737970.0,6.6794,6.6794,6.6046,6.608,737970.0
2016-06-29 10:00:00,19.45,19.48,19.43,19.44,442487.0,6.608,6.6182,6.6012,6.6046,442487.0
2016-06-29 10:30:00,19.45,19.46,19.43,19.45,267671.0,6.608,6.6114,6.6012,6.608,267671.0
2016-06-29 11:00:00,19.45,19.46,19.44,19.45,291406.0,6.608,6.6114,6.6046,6.608,291406.0
2016-06-29 11:30:00,19.45,19.53,19.43,19.51,309127.0,6.608,6.6352,6.6012,6.6284,309127.0
2016-06-29 12:00:00,19.5,19.51,19.49,19.5,222172.0,6.625,6.6284,6.6216,6.625,222172.0
2016-06-29 12:30:00,19.5,19.5,19.44,19.45,215615.0,6.625,6.625,6.6046,6.608,215615.0
2016-06-29 13:00:00,19.45,19.46,19.44,19.46,296974.0,6.608,6.6114,6.6046,6.6114,296974.0
2016-06-29 13:30:00,19.46,19.48,19.43,19.48,284336.0,6.6114,6.6182,6.6012,6.6182,284336.0
2016-06-29 14:00:00,19.48,19.51,19.47,19.49,205339.0,6.6182,6.6284,6.6148,6.6216,205339.0
2016-06-29 14:30:00,19.48,19.5,19.45,19.46,367054.0,6.6182,6.625,6.608,6.6114,367054.0
2016-06-29 15:00:00,19.46,19.47,19.44,19.46,367426.0,6.6114,6.6148,6.6046,6.6114,367426.0
2016-06-29 15:30:00,19.46,19.46,19.44,19.45,447140.0,6.6114,6.6114,6.6046,6.608,447140.0
2016-06-30 09:30:00,19.5,19.56,19.45,19.52,486905.0,6.625,6.6454,6.608,6.6318,486905.0
2016-06-30 10:00:00,19.52,19.55,19.48,19.54,471423.0,6.6318,6.642,6.6182,6.6386,471423.0
2016-06-30 10:30:00,19.54,19.7,19.52,19.67,380089.0,6.6386,6.693,6.6318,6.6828,380089.0
2016-06-30 11:00:00,19.67,19.75,19.65,19.75,568422.0,6.6828,6.7099,6.676,6.7099,568422.0
2016-06-30 11:30:00,19.75,19.77,19.71,19.76,506375.0,6.7099,6.7167,6.6964,6.7133,506375.0
2016-06-30 12:00:00,19.76,19.85,19.75,19.82,311723.0,6.7133,6.7439,6.7099,6.7337,311723.0
2016-06-30 12:30:00,19.83,19.84,19.8,19.81,155582.0,6.7371,6.7405,6.7269,6.7303,155582.0
2016-06-30 13:00:00,19.82,19.82,19.77,19.77,205945.0,6.7337,6.7337,6.7167,6.7167,205945.0
2016-06-30 13:30:00,19.77,19.78,19.75,19.78,99870.0,6.7167,6.7201,6.7099,6.7201,99870.0
2016-06-30 14:00:00,19.78,19.79,19.76,19.77,146245.0,6.7201,6.7235,6.7133,6.7167,146245.0
2016-06-30 14:30:00,19.77,19.79,19.76,19.77,176637.0,6.7167,6.7235,6.7133,6.7167,176637.0
2016-06-30 15:00:00,19.77,19.79,19.75,19.79,133386.0,6.7167,6.7235,6.7099,6.7235,133386.0
2016-06-30 15:30:00,19.79,19.82,19.76,19.82,671006.0,6.7235,6.7337,6.7133,6.7337,671006.0
2016-07-01 09:30:00,19.86,19.88,19.69,19.7,415378.0,6.7473,6.7541,6.6896,6.693,415378.0
2016-07-01 10:00:00,19.71,19.71,19.6,19.64,239567.0,6.6964,6.6964,6.659,6.6726,239567.0
2016-07-01 10:30:00,19.65,19.68,19.62,19.64,169510.0,6.676,6.6862,6.6658,6.6726,169510.0
2016-07-01 11:00:00,19.63,19.66,19.59,19.66,193274.0,6.6692,6.6794,6.6556,6.6794,193274.0
2016-07-01 11:30:00,19.66,19.66,19.63,19.66,152006.0,6.6794,6.6794,6.6692,6.6794,152006.0
2016-07-01 12:00:00,19.66,19.66,19.61,19.64,99535.0,6.6794,6.6794,6.6624,6.6726,99535.0
2016-07-01 12:30:00,19.63,19.66,19.61,19.66,93942.0,6.6692,6.6794,6.6624,6.6794,93942.0
2016-07-01 13:00:00,19.66,19.69,19.65,19.66,138903.0,6.6794,6.6896,6.676,6.6794,138903.0
2016-07-01 13:30:00,19.66,19.68,19.65,19.68,83391.0,6.6794,6.6862,6.676,6.6862,83391.0
2016-07-01 14:00:00,19.68,19.72,19.67,19.71,133957.0,6.6862,6.6998,6.6828,6.6964,133957.0
2016-07-01 14:30:00,19.71,19.73,19.68,19.71,126772.0,6.6964,6.7031,6.6862,6.6964,126772.0
2016-07-01 15:00:00,19.71,19.74,19.71,19.74,120339.0,6.6964,6.7065,6.6964,6.7065,120339.0
2016-07-01 15:30:00,19.73,19.75,19.71,19.73,384617.0,6.7031,6.7099,6.6964,6.7031,384617.0
2016-07-05 09:30:00,19.77,19.78,19.56,19.61,487849.0,6.7167,6.7201,6.6454,6.6624,487849.0
2016-07-05 10:00:00,19.61,19.7,19.58,19.66,158906.0,6.6624,6.693,6.6522,6.6794,158906.0
2016-07-05 10:30:00,19.66,19.66,19.6,19.6,145204.0,6.6794,6.6794,6.659,6.659,145204.0
2016-07-05 11:00:00,19.61,19.64,19.57,19.62,180875.0,6.6624,6.6726,6.6488,6.6658,180875.0
2016-07-05 11:30:00,19.62,19.63,19.55,19.57,164894.0,6.6658,6.6692,6.642,6.6488,164894.0
2016-07-05 12:00:00,19.56,19.57,19.52,19.55,152868.0,6.6454,6.6488,6.6318,6.642,152868.0
2016-07-05 12:30:00,19.54,19.56,19.52,19.53,120470.0,6.6386,6.6454,6.6318,6.6352,120470.0
2016-07-05 13:00:00,19.53,19.54,19.51,19.52,133864.0,6.6352,6.6386,6.6284,6.6318,133864.0
2016-07-05 13:30:00,19.53,19.53,19.51,19.52,119357.0,6.6352,6.6352,6.6284,6.6318,119357.0
2016-07-05 14:00:00,19.52,19.59,19.51,19.54,289576.0,6.6318,6.6556,6.6284,6.6386,289576.0
2016-07-05 14:30:00,19.54,19.56,19.5,19.54,276081.0,6.6386,6.6454,6.625,6.6386,276081.0
2016-07-05 15:00:00,19.54,19.55,19.5,19.52,336663.0,6.6386,6.642,6.625,6.6318,336663.0
2016-07-05 15:30:00,19.52,19.57,19.5,19.57,652843.0,6.6318,6.6488,6.625,6.6488,652843.0
2016-07-06 09:30:00,19.62,19.63,19.48,19.57,567456.0,6.6658,6.6692,6.6182,6.6488,567456.0
2016-07-06 10:00:00,19.59,19.63,19.59,19.62,204235.0,6.6556,6.6692,6.6556,6.6658,204235.0
2016-07-06 10:30:00,19.63,19.68,19.61,19.67,435537.0,6.6692,6.6862,6.6624,6.6828,435537.0
2016-07-06 11:00:00,19.68,19.73,19.68,19.71,238864.0,6.6862,6.7031,6.6862,6.6964,238864.0
2016-07-06 11:30:00,19.71,19.75,19.71,19.75,187396.0,6.6964,6.7099,6.6964,6.7099,187396.0
2016-07-06 12:00:00,19.74,19.78,19.71,19.72,164050.0,6.7065,6.7201,6.6964,6.6998,164050.0
2016-07-06 12:30:00,19.71,19.74,19.7,19.73,130023.0,6.6964,6.7065,6.693,6.7031,130023.0
2016-07-06 13:00:00,19.73,19.75,19.71,19.72,102339.0,6.7031,6.7099,6.6964,6.6998,102339.0
2016-07-06 13:30:00,19.72,19.75,19.72,19.72,84398.0,6.6998,6.7099,6.6998,6.6998,84398.0
2016-07-06 14:00:00,19.73,19.82,19.72,19.81,202449.0,6.7031,6.7337,6.6998,6.7303,202449.0
2016-07-06 14:30:00,19.8,19.83,19.77,19.82,191141.0,6.7269,6.7371,6.7167,6.7337,191141.0
2016-07-06 15:00:00,19.82,19.84,19.8,19.82,211992.0,6.7337,6.7405,6.7269,6.7337,211992.0
2016-07-06 15:30:00,19.81,19.85,19.8,19.82,714875.0,6.7303,6.7439,6.7269,6.7337,714875.0
2016-07-07 09:30:00,19.78,19.8,19.69,19.73,203124.0,6.7201,6.7269,6.6896,6.7031,203124.0
2016-07-07 10:00:00,19.72,19.73,19.61,19.65,227564.0,6.6998,6.7031,6.6624,6.676,227564.0
2016-07-07 10:30:00,19.64,19.65,19.55,19.55,191957.0,6.6726,6.676,6.642,6.642,191957.0
2016-07-07 11:00:00,19.55,19.56,19.51,19.52,189463.0,6.642,6.6454,6.6284,6.6318,189463.0
2016-07-07 11:30:00,19.53,19.55,19.51,19.54,120751.0,6.6352,6.642,6.6284,6.6386,120751.0
2016-07-07 12:00:00,19.54,19.55,19.53,19.54,94077.0,6.6386,6.642,6.6352,6.6386,94077.0
2016-07-07 12:30:00,19.54,19.55,19.47,19.48,275671.0,6.6386,6.642,6.6148,6.6182,275671.0
2016-07-07 13:00:00,19.47,19.48,19.43,19.44,217635.0,6.6148,6.6182,6.6012,6.6046,217635.0
2016-07-07 13:30:00,19.44,19.49,19.44,19.48,132727.0,6.6046,6.6216,6.6046,6.6182,132727.0
2016-07-07 14:00:00,19.49,19.49,19.43,19.44,215833.0,6.6216,6.6216,6.6012,6.6046,215833.0
2016-07-07 14:30:00,19.43,19.46,19.43,19.45,137153.0,6.6012,6.6114,6.6012,6.608,137153.0
2016-07-07 15:00:00,19.45,19.48,19.43,19.46,130604.0,6.608,6.6182,6.6012,6.6114,130604.0
2016-07-07 15:30:00,19.46,19.5,19.46,19.49,509959.0,6.6114,6.625,6.6114,6.6216,509959.0
2016-07-08 09:30:00,19.43,19.46,19.23,19.3,885284.0,6.6012,6.6114,6.5333,6.5571,885284.0
2016-07-08 10:00:00,19.29,19.3,19.23,19.27,322301.0,6.5537,6.5571,6.5333,6.5469,322301.0
2016-07-08 10:30:00,19.28,19.34,19.26,19.33,444318.0,6.5503,6.5706,6.5435,6.5673,444318.0
2016-07-08 11:00:00,19.33,19.33,19.29,19.3,146040.0,6.5673,6.5673,6.5537,6.5571,146040.0
2016-07-08 11:30:00,19.3,19.31,19.28,19.29,299308.0,6.5571,6.5605,6.5503,6.5537,299308.0
2016-07-08 12:00:00,19.29,19.31,19.28,19.3,139239.0,6.5537,6.5605,6.5503,6.5571,139239.0
2016-07-08 12:30:00,19.3,19.3,19.27,19.3,162155.0,6.5571,6.5571,6.5469,6.5571,162155.0
2016-07-08 13:00:00,19.3,19.3,19.29,19.29,86729.0,6.5571,6.5571,6.5537,6.5537,86729.0
2016-07-08 13:30:00,19.3,19.3,19.22,19.23,460778.0,6.5571,6.5571,6.5299,6.5333,460778.0
2016-07-08 14:00:00,19.22,19.27,19.21,19.27,260086.0,6.5299,6.5469,6.5265,6.5469,260086.0
2016-07-08 14:30:00,19.26,19.27,19.23,19.24,246209.0,6.5435,6.5469,6.5333,6.5367,246209.0
2016-07-08 15:00:00,19.24,19.26,19.21,19.22,202601.0,6.5367,6.5435,6.5265,6.5299,202601.0
2016-07-08 15:30:00,19.23,19.24,19.2,19.24,638568.0,6.5333,6.5367,6.5231,6.5367,638568.0
2016-07-11 09:30:00,19.2,19.22,19.02,19.05,560213.0,6.5231,6.5299,6.4619,6.4721,560213.0
2016-07-11 10:00:00,19.06,19.14,19.05,19.12,304776.0,6.4755,6.5027,6.4721,6.4959,304776.0
2016-07-11 10:30:00,19.13,19.13,19.1,19.1,129658.0,6.4993,6.4993,6.4891,6.4891,129658.0
2016-07-11 11:00:00,19.1,19.15,19.1,19.14,233518.0,6.4891,6.5061,6.4891,6.5027,233518.0
2016-07-11 11:30:00,19.13,19.14,19.11,19.12,154510.0,6.4993,6.5027,6.4925,6.4959,154510.0
2016-07-11 12:00:00,19.12,19.12,19.1,19.11,75363.0,6.4959,6.4959,6.4891,6.4925,75363.0
2016-07-11 12:30:00,19.1,19.13,19.1,19.13,120928.0,6.4891,6.4993,6.4891,6.4993,120928.0
2016-07-11 13:00:00,19.13,19.13,19.11,19.12,109648.0,6.4993,6.4993,6.4925,6.4959,109648.0
2016-07-11 13:30:00,19.12,19.14,19.11,19.14,149080.0,6.4959,6.5027,6.4925,6.5027,149080.0
2016-07-11 14:00:00,19.14,19.14,19.13,19.14,179968.0,6.5027,6.5027,6.4993,6.5027,179968.0
2016-07-11 14:30:00,19.13,19.19,19.13,19.19,251944.0,6.4993,6.5197,6.4993,6.5197,251944.0
2016-07-11 15:00:00,19.19,19.26,19.18,19.26,235728.0,6.5197,6.5435,6.5163,6.5435,235728.0
2016-07-11 15:30:00,19.26,19.27,19.21,19.26,743330.0,6.5435,6.5469,6.5265,6.5435,743330.0
2016-07-12 09:30:00,19.21,19.29,19.2,19.2,242795.0,6.5265,6.5537,6.5231,6.5231,242795.0
2016-07-12 10:00:00,19.2,19.21,19.16,19.18,386805.0,6.5231,6.5265,6.5095,6.5163,386805.0
2016-07-12 10:30:00,19.17,19.2,19.17,19.19,152554.0,6.5129,6.5231,6.5129,6.5197,152554.0
2016-07-12 11:00:00,19.18,19.21,19.17,19.21,151212.0,6.5163,6.5265,6.5129,6.5265,151212.0
2016-07-12 11:30:00,19.21,19.21,19.17,19.2,226723.0,6.5265,6.5265,6.5129,6.5231,226723.0
2016-07-12 12:00:00,19.2,19.2,19.16,19.17,143494.0,6.5231,6.5231,6.5095,6.5129,143494.0
2016-07-12 12:30:00,19.17,19.21,19.16,19.19,208888.0,6.5129,6.5265,6.5095,6.5197,208888.0
2016-07-12 13:00:00,19.19,19.19,19.16,19.16,95132.0,6.5197,6.5197,6.5095,6.5095,95132.0
2016-07-12 13:30:00,19.16,19.18,19.15,19.18,179531.0,6.5095,6.5163,6.5061,6.5163,179531.0
2016-07-12 14:00:00,19.18,19.19,19.16,19.18,112767.0,6.5163,6.5197,6.5095,6.5163,112767.0
2016-07-12 14:30:00,19.18,19.18,19.16,19.17,140053.0,6.5163,6.5163,6.5095,6.5129,140053.0
2016-07-12 15:00:00,19.17,19.2,19.16,19.18,366024.0,6.5129,6.5231,6.5095,6.5163,366024.0
2016-07-12 15:30:00,19.19,19.24,19.16,19.24,1433195.0,6.5197,6.5367,6.5095,6.5367,1433195.0
2016-07-13 09:30:00,19.27,19.27,19.09,19.14,301994.0,6.5469,6.5469,6.4857,6.5027,301994.0
2016-07-13 10:00:00,19.14,19.17,19.13,19.14,114579.0,6.5027,6.5129,6.4993,6.5027,114579.0
2016-07-13 10:30:00,19.14,19.16,19.12,19.15,133168.0,6.5027,6.5095,6.4959,6.5061,133168.0
2016-07-13 11:00:00,19.15,19.21,19.15,19.19,191416.0,6.5061,6.5265,6.5061,6.5197,191416.0
2016-07-13 11:30:00,19.19,19.2,19.17,19.19,125187.0,6.5197,6.5231,6.5129,6.5197,125187.0
2016-07-13 12:00:00,19.19,19.21,19.18,19.2,88720.0,6.5197,6.5265,6.5163,6.5231,88720.0
2016-07-13 12:30:00,19.2,19.2,19.19,19.2,70625.0,6.5231,6.5231,6.5197,6.5231,70625.0
2016-07-13 13:00:00,19.2,19.22,19.19,19.19,112138.0,6.5231,6.5299,6.5197,6.5197,112138.0
2016-07-13 13:30:00,19.19,19.2,19.17,19.19,102134.0,6.5197,6.5231,6.5129,6.5197,102134.0
2016-07-13 14:00:00,19.19,19.21,19.18,19.18,123441.0,6.5197,6.5265,6.5163,6.5163,123441.0
2016-07-13 14:30:00,19.19,19.19,19.17,19.18,76362.0,6.5197,6.5197,6.5129,6.5163,76362.0
2016-07-13 15:00:00,19.18,19.21,19.16,19.21,202573.0,6.5163,6.5265,6.5095,6.5265,202573.0
2016-07-13 15:30:00,19.21,19.22,19.19,19.19,284250.0,6.5265,6.5299,6.5197,6.5197,284250.0
2016-07-14 09:30:00,19.2,19.29,19.16,19.22,350643.0,6.5231,6.5537,6.5095,6.5299,350643.0
2016-07-14 10:00:00,19.22,19.31,19.22,19.3,180265.0,6.5299,6.5605,6.5299,6.5571,180265.0
2016-07-14 10:30:00,19.3,19.3,19.28,19.29,99262.0,6.5571,6.5571,6.5503,6.5537,99262.0
2016-07-14 11:00:00,19.29,19.29,19.24,19.26,148892.0,6.5537,6.5537,6.5367,6.5435,148892.0
2016-07-14 11:30:00,19.26,19.26,19.23,19.23,98312.0,6.5435,6.5435,6.5333,6.5333,98312.0
2016-07-14 12:00:00,19.23,19.26,19.23,19.25,96193.0,6.5333,6.5435,6.5333,6.5401,96193.0
2016-07-14 12:30:00,19.25,19.26,19.24,19.24,71991.0,6.5401,6.5435,6.5367,6.5367,71991.0
2016-07-14 13:00:00,19.25,19.25,19.2,19.21,100357.0,6.5401,6.5401,6.5231,6.5265,100357.0
2016-07-14 13:30:00,19.2,19.21,19.18,19.19,170433.0,6.5231,6.5265,6.5163,6.5197,170433.0
2016-07-14 14:00:00,19.18,19.21,19.18,19.21,121298.0,6.5163,6.5265,6.5163,6.5265,121298.0
2016-07-14 14:30:00,19.21,19.21,19.19,19.2,96472.0,6.5265,6.5265,6.5197,6.5231,96472.0
2016-07-14 15:00:00,19.2,19.21,19.2,19.21,62992.0,6.5231,6.5265,6.5231,6.5265,62992.0
2016-07-14 15:30:00,19.21,19.21,19.18,19.2,320172.0,6.5265,6.5265,6.5163,6.5231,320172.0
2016-07-15 09:30:00,19.22,19.28,19.17,19.18,442105.0,6.5299,6.5503,6.5129,6.5163,442105.0
2016-07-15 10:00:00,19.18,19.26,19.17,19.23,143982.0,6.5163,6.5435,6.5129,6.5333,143982.0
2016-07-15 10:30:00,19.23,19.25,19.19,19.2,139219.0,6.5333,6.5401,6.5197,6.5231,139219.0
2016-07-15 11:00:00,19.21,19.22,19.19,19.2,111418.0,6.5265,6.5299,6.5197,6.5231,111418.0
2016-07-15 11:30:00,19.2,19.22,19.19,19.19,66371.0,6.5231,6.5299,6.5197,6.5197,66371.0
2016-07-15 12:00:00,19.19,19.21,19.18,19.21,171717.0,6.5197,6.5265,6.5163,6.5265,171717.0
2016-07-15 12:30:00,19.21,19.21,19.18,19.2,124594.0,6.5265,6.5265,6.5163,6.5231,124594.0
2016-07-15 13:00:00,19.19,19.21,19.19,19.2,85421.0,6.5197,6.5265,6.5197,6.5231,85421.0
2016-07-15 13:30:00,19.2,19.23,19.19,19.21,150344.0,6.5231,6.5333,6.5197,6.5265,150344.0
2016-07-15 14:00:00,19.21,19.21,19.16,19.16,120672.0,6.5265,6.5265,6.5095,6.5095,120672.0
2016-07-15 14:30:00,19.16,19.22,19.15,19.22,209572.0,6.5095,6.5299,6.5061,6.5299,209572.0
2016-07-15 15:00:00,19.21,19.25,19.21,19.23,138821.0,6.5265,6.5401,6.5265,6.5333,138821.0
2016-07-15 15:30:00,19.23,19.25,19.22,19.25,428028.0,6.5333,6.5401,6.5299,6.5401,428028.0
2016-07-18 09:30:00,19.2,19.24,19.17,19.21,338425.0,6.5231,6.5367,6.5129,6.5265,338425.0
2016-07-18 10:00:00,19.21,19.23,19.19,19.2,124927.0,6.5265,6.5333,6.5197,6.5231,124927.0
2016-07-18 10:30:00,19.19,19.22,19.19,19.2,88235.0,6.5197,6.5299,6.5197,6.5231,88235.0
2016-07-18 11:00:00,19.2,19.24,19.2,19.24,86881.0,6.5231,6.5367,6.5231,6.5367,86881.0
2016-07-18 11:30:00,19.23,19.26,19.21,19.25,101534.0,6.5333,6.5435,6.5265,6.5401,101534.0
2016-07-18 12:00:00,19.24,19.26,19.23,19.23,109180.0,6.5367,6.5435,6.5333,6.5333,109180.0
2016-07-18 12:30:00,19.23,19.24,19.23,19.24,30196.0,6.5333,6.5367,6.5333,6.5367,30196.0
2016-07-18 13:00:00,19.23,19.25,19.23,19.23,71962.0,6.5333,6.5401,6.5333,6.5333,71962.0
2016-07-18 13:30:00,19.24,19.24,19.21,19.21,116052.0,6.5367,6.5367,6.5265,6.5265,116052.0
2016-07-18 14:00:00,19.21,19.22,19.2,19.21,77631.0,6.5265,6.5299,6.5231,6.5265,77631.0
2016-07-18 14:30:00,19.21,19.23,19.21,19.22,77823.0,6.5265,6.5333,6.5265,6.5299,77823.0
2016-07-18 15:00:00,19.22,19.23,19.21,19.22,60342.0,6.5299,6.5333,6.5265,6.5299,60342.0
2016-07-18 15:30:00,19.21,19.22,19.21,19.21,249342.0,6.5265,6.5299,6.5265,6.5265,249342.0
2016-07-19 09:30:00,19.1,19.33,19.1,19.27,409629.0,6.4891,6.5673,6.4891,6.5469,409629.0
2016-07-19 10:00:00,19.26,19.41,19.26,19.28,423920.0,6.5435,6.5944,6.5435,6.5503,423920.0
2016-07-19 10:30:00,19.29,19.3,19.26,19.28,147393.0,6.5537,6.5571,6.5435,6.5503,147393.0
2016-07-19 11:00:00,19.28,19.28,19.22,19.27,234538.0,6.5503,6.5503,6.5299,6.5469,234538.0
2016-07-19 11:30:00,19.28,19.32,19.25,19.28,166668.0,6.5503,6.5639,6.5401,6.5503,166668.0
2016-07-19 12:00:00,19.28,19.33,19.27,19.32,253570.0,6.5503,6.5673,6.5469,6.5639,253570.0
2016-07-19 12:30:00,19.32,19.36,19.29,19.36,181702.0,6.5639,6.5774,6.5537,6.5774,181702.0
2016-07-19 13:00:00,19.36,19.38,19.35,19.36,85637.0,6.5774,6.5842,6.574,6.5774,85637.0
2016-07-19 13:30:00,19.36,19.4,19.35,19.38,160415.0,6.5774,6.591,6.574,6.5842,160415.0
2016-07-19 14:00:00,19.38,19.4,19.37,19.39,102955.0,6.5842,6.591,6.5808,6.5876,102955.0
2016-07-19 14:30:00,19.38,19.39,19.36,19.38,403731.0,6.5842,6.5876,6.5774,6.5842,403731.0
2016-07-19 15:00:00,19.38,19.4,19.36,19.38,146677.0,6.5842,6.591,6.5774,6.5842,146677.0
2016-07-19 15:30:00,19.38,19.43,19.36,19.41,584346.0,6.5842,6.6012,6.5774,6.5944,584346.0
2016-07-20 09:30:00,19.49,19.54,19.43,19.46,312776.0,6.6216,6.6386,6.6012,6.6114,312776.0
2016-07-20 10:00:00,19.47,19.52,19.45,19.46,358192.0,6.6148,6.6318,6.608,6.6114,358192.0
2016-07-20 10:30:00,19.46,19.51,19.45,19.5,150182.0,6.6114,6.6284,6.608,6.625,150182.0
2016-07-20 11:00:00,19.49,19.56,19.48,19.56,215028.0,6.6216,6.6454,6.6182,6.6454,215028.0
2016-07-20 11:30:00,19.55,19.56,19.51,19.51,189461.0,6.642,6.6454,6.6284,6.6284,189461.0
2016-07-20 12:00:00,19.51,19.53,19.5,19.53,135003.0,6.6284,6.6352,6.625,6.6352,135003.0
2016-07-20 12:30:00,19.53,19.6,19.5,19.6,434131.0,6.6352,6.659,6.625,6.659,434131.0
2016-07-20 13:00:00,19.59,19.63,19.56,19.57,244997.0,6.6556,6.6692,6.6454,6.6488,244997.0
2016-07-20 13:30:00,19.57,19.57,19.53,19.55,96724.0,6.6488,6.6488,6.6352,6.642,96724.0
2016-07-20 14:00:00,19.55,19.56,19.53,19.55,156788.0,6.642,6.6454,6.6352,6.642,156788.0
2016-07-20 14:30:00,19.54,19.55,19.52,19.53,132078.0,6.6386,6.642,6.6318,6.6352,132078.0
2016-07-20 15:00:00,19.52,19.53,19.51,19.52,120553.0,6.6318,6.6352,6.6284,6.6318,120553.0
2016-07-20 15:30:00,19.52,19.54,19.51,19.53,351131.0,6.6318,6.6386,6.6284,6.6352,351131.0
2016-07-21 09:30:00,19.54,19.55,19.49,19.53,174368.0,6.6386,6.642,6.6216,6.6352,174368.0
2016-07-21 10:00:00,19.54,19.55,19.52,19.54,134406.0,6.6386,6.642,6.6318,6.6386,134406.0
2016-07-21 10:30:00,19.54,19.54,19.51,19.53,92642.0,6.6386,6.6386,6.6284,6.6352,92642.0
2016-07-21 11:00:00,19.53,19.58,19.52,19.58,170649.0,6.6352,6.6522,6.6318,6.6522,170649.0
2016-07-21 11:30:00,19.58,19.59,19.57,19.57,97455.0,6.6522,6.6556,6.6488,6.6488,97455.0
2016-07-21 12:00:00,19.58,19.6,19.55,19.57,144843.0,6.6522,6.659,6.642,6.6488,144843.0
2016-07-21 12:30:00,19.58,19.58,19.55,19.56,122688.0,6.6522,6.6522,6.642,6.6454,122688.0
2016-07-21 13:00:00,19.56,19.57,19.54,19.54,115862.0,6.6454,6.6488,6.6386,6.6386,115862.0
2016-07-21 13:30:00,19.55,19.55,19.51,19.51,75066.0,6.642,6.642,6.6284,6.6284,75066.0
2016-07-21 14:00:00,19.51,19.53,19.51,19.53,122970.0,6.6284,6.6352,6.6284,6.6352,122970.0
2016-07-21 14:30:00,19.52,19.53,19.5,19.52,77964.0,6.6318,6.6352,6.625,6.6318,77964.0
2016-07-21 15:00:00,19.52,19.55,19.5,19.55,116292.0,6.6318,6.642,6.625,6.642,116292.0
2016-07-21 15:30:00,19.55,19.6,19.53,19.59,324075.0,6.642,6.659,6.6352,6.6556,324075.0
2016-07-22 09:30:00,19.57,19.65,19.55,19.58,227020.0,6.6488,6.676,6.642,6.6522,227020.0
2016-07-22 10:00:00,19.57,19.59,19.57,19.58,122930.0,6.6488,6.6556,6.6488,6.6522,122930.0
2016-07-22 10:30:00,19.58,19.62,19.57,19.62,166648.0,6.6522,6.6658,6.6488,6.6658,166648.0
2016-07-22 11:00:00,19.62,19.63,19.59,19.63,124967.0,6.6658,6.6692,6.6556,6.6692,124967.0
2016-07-22 11:30:00,19.63,19.67,19.61,19.66,195078.0,6.6692,6.6828,6.6624,6.6794,195078.0
2016-07-22 12:00:00,19.66,19.69,19.64,19.69,129715.0,6.6794,6.6896,6.6726,6.6896,129715.0
2016-07-22 12:30:00,19.68,19.69,19.68,19.69,94264.0,6.6862,6.6896,6.6862,6.6896,94264.0
2016-07-22 13:00:00,19.68,19.71,19.67,19.7,110280.0,6.6862,6.6964,6.6828,6.693,110280.0
2016-07-22 13:30:00,19.71,19.71,19.66,19.66,101607.0,6.6964,6.6964,6.6794,6.6794,101607.0
2016-07-22 14:00:00,19.66,19.68,19.64,19.65,220773.0,6.6794,6.6862,6.6726,6.676,220773.0
2016-07-22 14:30:00,19.65,19.65,19.61,19.62,206287.0,6.676,6.676,6.6624,6.6658,206287.0
2016-07-22 15:00:00,19.62,19.63,19.59,19.59,198485.0,6.6658,6.6692,6.6556,6.6556,198485.0
2016-07-22 15:30:00,19.59,19.64,19.58,19.63,899358.0,6.6556,6.6726,6.6522,6.6692,899358.0
2016-07-25 09:30:00,19.6,19.67,19.57,19.59,472174.0,6.659,6.6828,6.6488,6.6556,472174.0
2016-07-25 10:00:00,19.59,19.59,19.54,19.55,235439.0,6.6556,6.6556,6.6386,6.642,235439.0
2016-07-25 10:30:00,19.54,19.59,19.54,19.55,203393.0,6.6386,6.6556,6.6386,6.642,203393.0
2016-07-25 11:00:00,19.55,19.56,19.54,19.54,233028.0,6.642,6.6454,6.6386,6.6386,233028.0
2016-07-25 11:30:00,19.55,19.58,19.53,19.57,366475.0,6.642,6.6522,6.6352,6.6488,366475.0
2016-07-25 12:00:00,19.57,19.58,19.52,19.52,486027.0,6.6488,6.6522,6.6318,6.6318,486027.0
2016-07-25 12:30:00,19.53,19.6,19.52,19.57,224116.0,6.6352,6.659,6.6318,6.6488,224116.0
2016-07-25 13:00:00,19.57,19.6,19.55,19.57,129100.0,6.6488,6.659,6.642,6.6488,129100.0
2016-07-25 13:30:00,19.58,19.58,19.56,19.57,91429.0,6.6522,6.6522,6.6454,6.6488,91429.0
2016-07-25 14:00:00,19.57,19.57,19.56,19.56,79300.0,6.6488,6.6488,6.6454,6.6454,79300.0
2016-07-25 14:30:00,19.56,19.58,19.55,19.57,106364.0,6.6454,6.6522,6.642,6.6488,106364.0
2016-07-25 15:00:00,19.57,19.58,19.56,19.57,65167.0,6.6488,6.6522,6.6454,6.6488,65167.0
2016-07-25 15:30:00,19.57,19.6,19.56,19.59,578653.0,6.6488,6.659,6.6454,6.6556,578653.0
2016-07-26 09:30:00,19.66,19.69,19.63,19.65,239496.0,6.6794,6.6896,6.6692,6.676,239496.0
2016-07-26 10:00:00,19.64,19.66,19.61,19.63,80430.0,6.6726,6.6794,6.6624,6.6692,80430.0
2016-07-26 10:30:00,19.63,19.66,19.6,19.61,149317.0,6.6692,6.6794,6.659,6.6624,149317.0
2016-07-26 11:00:00,19.6,19.64,19.6,19.64,161596.0,6.659,6.6726,6.659,6.6726,161596.0
2016-07-26 11:30:00,19.64,19.68,19.63,19.67,124505.0,6.6726,6.6862,6.6692,6.6828,124505.0
2016-07-26 12:00:00,19.67,19.68,19.65,19.67,103175.0,6.6828,6.6862,6.676,6.6828,103175.0
2016-07-26 12:30:00,19.68,19.69,19.66,19.67,104730.0,6.6862,6.6896,6.6794,6.6828,104730.0
2016-07-26 13:00:00,19.67,19.67,19.64,19.66,115013.0,6.6828,6.6828,6.6726,6.6794,115013.0
2016-07-26 13:30:00,19.65,19.67,19.65,19.66,165628.0,6.676,6.6828,6.676,6.6794,165628.0
2016-07-26 14:00:00,19.66,19.67,19.65,19.67,133793.0,6.6794,6.6828,6.676,6.6828,133793.0
2016-07-26 14:30:00,19.67,19.67,19.65,19.66,100702.0,6.6828,6.6828,6.676,6.6794,100702.0
2016-07-26 15:00:00,19.66,19.67,19.64,19.66,118705.0,6.6794,6.6828,6.6726,6.6794,118705.0
2016-07-26 15:30:00,19.65,19.68,19.65,19.68,374853.0,6.676,6.6862,6.676,6.6862,374853.0
2016-07-27 09:30:00,19.49,19.53,19.42,19.48,330126.0,6.6896,6.7033,6.6655,6.6861,330126.0
2016-07-27 10:00:00,19.49,19.54,19.46,19.48,251676.0,6.6896,6.7067,6.6793,6.6861,251676.0
2016-07-27 10:30:00,19.48,19.5,19.44,19.48,167329.0,6.6861,6.693,6.6724,6.6861,167329.0
2016-07-27 11:00:00,19.48,19.51,19.46,19.51,132866.0,6.6861,6.6964,6.6793,6.6964,132866.0
2016-07-27 11:30:00,19.51,19.51,19.45,19.46,132585.0,6.6964,6.6964,6.6758,6.6793,132585.0
2016-07-27 12:00:00,19.46,19.47,19.44,19.46,93402.0,6.6793,6.6827,6.6724,6.6793,93402.0
2016-07-27 12:30:00,19.45,19.46,19.4,19.41,136270.0,6.6758,6.6793,6.6587,6.6621,136270.0
2016-07-27 13:00:00,19.41,19.42,19.4,19.42,62695.0,6.6621,6.6655,6.6587,6.6655,62695.0
2016-07-27 13:30:00,19.41,19.43,19.4,19.41,123291.0,6.6621,6.669,6.6587,6.6621,123291.0
2016-07-27 14:00:00,19.41,19.43,19.3,19.42,373235.0,6.6621,6.669,6.6243,6.6655,373235.0
2016-07-27 14:30:00,19.41,19.44,19.38,19.43,228277.0,6.6621,6.6724,6.6518,6.669,228277.0
2016-07-27 15:00:00,19.44,19.46,19.43,19.45,137192.0,6.6724,6.6793,6.669,6.6758,137192.0
2016-07-27 15:30:00,19.45,19.52,19.43,19.5,512863.0,6.6758,6.6999,6.669,6.693,512863.0
2016-07-28 09:30:00,19.25,19.59,19.25,19.51,842224.0,6.6072,6.7239,6.6072,6.6964,842224.0
2016-07-28 10:00:00,19.51,19.57,19.47,19.56,417719.0,6.6964,6.717,6.6827,6.7136,417719.0
2016-07-28 10:30:00,19.57,19.57,19.44,19.48,345683.0,6.717,6.717,6.6724,6.6861,345683.0
2016-07-28 11:00:00,19.48,19.53,19.48,19.52,339218.0,6.6861,6.7033,6.6861,6.6999,339218.0
2016-07-28 11:30:00,19.52,19.52,19.47,19.5,189858.0,6.6999,6.6999,6.6827,6.693,189858.0
2016-07-28 12:00:00,19.51,19.53,19.46,19.52,246616.0,6.6964,6.7033,6.6793,6.6999,246616.0
2016-07-28 12:30:00,19.51,19.6,19.51,19.6,601172.0,6.6964,6.7273,6.6964,6.7273,601172.0
2016-07-28 13:00:00,19.6,19.61,19.58,19.59,146997.0,6.7273,6.7307,6.7204,6.7239,146997.0
2016-07-28 13:30:00,19.6,19.63,19.59,19.61,143199.0,6.7273,6.7376,6.7239,6.7307,143199.0
2016-07-28 14:00:00,19.6,19.62,19.6,19.62,109558.0,6.7273,6.7342,6.7273,6.7342,109558.0
2016-07-28 14:30:00,19.61,19.65,19.6,19.63,534435.0,6.7307,6.7445,6.7273,6.7376,534435.0
2016-07-28 15:00:00,19.64,19.65,19.62,19.64,369543.0,6.741,6.7445,6.7342,6.741,369543.0
2016-07-28 15:30:00,19.64,19.66,19.61,19.62,862844.0,6.741,6.7479,6.7307,6.7342,862844.0
2016-07-29 09:30:00,19.65,19.69,19.61,19.68,350048.0,6.7445,6.7582,6.7307,6.7548,350048.0
2016-07-29 10:00:00,19.68,19.7,19.56,19.6,288117.0,6.7548,6.7616,6.7136,6.7273,288117.0
2016-07-29 10:30:00,19.6,19.61,19.59,19.6,158017.0,6.7273,6.7307,6.7239,6.7273,158017.0
2016-07-29 11:00:00,19.61,19.61,19.54,19.54,164511.0,6.7307,6.7307,6.7067,6.7067,164511.0
2016-07-29 11:30:00,19.55,19.57,19.51,19.54,225360.0,6.7102,6.717,6.6964,6.7067,225360.0
2016-07-29 12:00:00,19.54,19.55,19.49,19.5,177360.0,6.7067,6.7102,6.6896,6.693,177360.0
2016-07-29 12:30:00,19.5,19.5,19.41,19.42,272409.0,6.693,6.693,6.6621,6.6655,272409.0
2016-07-29 13:00:00,19.42,19.42,19.41,19.42,227017.0,6.6655,6.6655,6.6621,6.6655,227017.0
2016-07-29 13:30:00,19.42,19.42,19.41,19.42,81705.0,6.6655,6.6655,6.6621,6.6655,81705.0
2016-07-29 14:00:00,19.42,19.48,19.41,19.48,200680.0,6.6655,6.6861,6.6621,6.6861,200680.0
2016-07-29 14:30:00,19.48,19.51,19.46,19.51,159655.0,6.6861,6.6964,6.6793,6.6964,159655.0
2016-07-29 15:00:00,19.51,19.53,19.48,19.52,220304.0,6.6964,6.7033,6.6861,6.6999,220304.0
2016-07-29 15:30:00,19.52,19.59,19.51,19.59,974324.0,6.6999,6.7239,6.6964,6.7239,974324.0
2016-08-01 09:30:00,19.53,19.57,19.47,19.57,326816.0,6.7033,6.717,6.6827,6.717,326816.0
2016-08-01 10:00:00,19.56,19.61,19.53,19.59,166760.0,6.7136,6.7307,6.7033,6.7239,166760.0
2016-08-01 10:30:00,19.59,19.67,19.59,19.67,352945.0,6.7239,6.7513,6.7239,6.7513,352945.0
2016-08-01 11:00:00,19.67,19.69,19.65,19.68,461678.0,6.7513,6.7582,6.7445,6.7548,461678.0
2016-08-01 11:30:00,19.68,19.69,19.65,19.66,92576.0,6.7548,6.7582,6.7445,6.7479,92576.0
2016-08-01 12:00:00,19.66,19.66,19.58,19.62,128688.0,6.7479,6.7479,6.7204,6.7342,128688.0
2016-08-01 12:30:00,19.62,19.64,19.61,19.63,44701.0,6.7342,6.741,6.7307,6.7376,44701.0
2016-08-01 13:00:00,19.63,19.65,19.62,19.62,131775.0,6.7376,6.7445,6.7342,6.7342,131775.0
2016-08-01 13:30:00,19.63,19.65,19.61,19.63,118218.0,6.7376,6.7445,6.7307,6.7376,118218.0
2016-08-01 14:00:00,19.63,19.64,19.6,19.61,96980.0,6.7376,6.741,6.7273,6.7307,96980.0
2016-08-01 14:30:00,19.62,19.63,19.61,19.63,49556.0,6.7342,6.7376,6.7307,6.7376,49556.0
2016-08-01 15:00:00,19.63,19.65,19.6,19.6,122037.0,6.7376,6.7445,6.7273,6.7273,122037.0
2016-08-01 15:30:00,19.6,19.66,19.59,19.66,597029.0,6.7273,6.7479,6.7239,6.7479,597029.0
2016-08-02 09:30:00,19.58,19.69,19.58,19.64,401879.0,6.7204,6.7582,6.7204,6.741,401879.0
2016-08-02 10:00:00,19.64,19.64,19.55,19.57,146474.0,6.741,6.741,6.7102,6.717,146474.0
2016-08-02 10:30:00,19.57,19.62,19.52,19.57,256766.0,6.717,6.7342,6.6999,6.717,256766.0
2016-08-02 11:00:00,19.57,19.61,19.56,19.6,106322.0,6.717,6.7307,6.7136,6.7273,106322.0
2016-08-02 11:30:00,19.61,19.62,19.57,19.6,81201.0,6.7307,6.7342,6.717,6.7273,81201.0
2016-08-02 12:00:00,19.6,19.61,19.58,19.6,81029.0,6.7273,6.7307,6.7204,6.7273,81029.0
2016-08-02 12:30:00,19.6,19.6,19.57,19.57,188269.0,6.7273,6.7273,6.717,6.717,188269.0
2016-08-02 13:00:00,19.57,19.58,19.53,19.53,132484.0,6.717,6.7204,6.7033,6.7033,132484.0
2016-08-02 13:30:00,19.54,19.55,19.52,19.55,95289.0,6.7067,6.7102,6.6999,6.7102,95289.0
2016-08-02 14:00:00,19.55,19.56,19.53,19.55,118788.0,6.7102,6.7136,6.7033,6.7102,118788.0
2016-08-02 14:30:00,19.55,19.55,19.5,19.53,154711.0,6.7102,6.7102,6.693,6.7033,154711.0
2016-08-02 15:00:00,19.53,19.54,19.5,19.54,122922.0,6.7033,6.7067,6.693,6.7067,122922.0
2016-08-02 15:30:00,19.54,19.55,19.5,19.5,336230.0,6.7067,6.7102,6.693,6.693,336230.0
2016-08-03 09:30:00,19.5,19.54,19.43,19.53,305057.0,6.693,6.7067,6.669,6.7033,305057.0
2016-08-03 10:00:00,19.53,19.57,19.5,19.54,175233.0,6.7033,6.717,6.693,6.7067,175233.0
2016-08-03 10:30:00,19.53,19.6,19.53,19.58,190944.0,6.7033,6.7273,6.7033,6.7204,190944.0
2016-08-03 11:00:00,19.58,19.65,19.56,19.64,171136.0,6.7204,6.7445,6.7136,6.741,171136.0
2016-08-03 11:30:00,19.64,19.67,19.62,19.67,103103.0,6.741,6.7513,6.7342,6.7513,103103.0
2016-08-03 12:00:00,19.67,19.67,19.62,19.62,138891.0,6.7513,6.7513,6.7342,6.7342,138891.0
2016-08-03 12:30:00,19.63,19.63,19.58,19.63,231104.0,6.7376,6.7376,6.7204,6.7376,231104.0
2016-08-03 13:00:00,19.63,19.63,19.62,19.63,53213.0,6.7376,6.7376,6.7342,6.7376,53213.0
2016-08-03 13:30:00,19.63,19.63,19.61,19.62,81637.0,6.7376,6.7376,6.7307,6.7342,81637.0
2016-08-03 14:00:00,19.61,19.63,19.61,19.62,88975.0,6.7307,6.7376,6.7307,6.7342,88975.0
2016-08-03 14:30:00,19.62,19.64,19.61,19.64,89140.0,6.7342,6.741,6.7307,6.741,89140.0
2016-08-03 15:00:00,19.64,19.65,19.62,19.64,163406.0,6.741,6.7445,6.7342,6.741,163406.0
2016-08-03 15:30:00,19.64,19.7,19.62,19.69,632353.0,6.741,6.7616,6.7342,6.7582,632353.0
2016-08-04 09:30:00,19.67,19.79,19.65,19.71,526580.0,6.7513,6.7925,6.7445,6.7651,526580.0
2016-08-04 10:00:00,19.71,19.74,19.67,19.7,119527.0,6.7651,6.7754,6.7513,6.7616,119527.0
2016-08-04 10:30:00,19.71,19.71,19.65,19.69,85596.0,6.7651,6.7651,6.7445,6.7582,85596.0
2016-08-04 11:00:00,19.69,19.71,19.67,19.69,55353.0,6.7582,6.7651,6.7513,6.7582,55353.0
2016-08-04 11:30:00,19.7,19.73,19.69,19.73,41463.0,6.7616,6.7719,6.7582,6.7719,41463.0
2016-08-04 12:00:00,19.73,19.77,19.72,19.76,99421.0,6.7719,6.7857,6.7685,6.7822,99421.0
2016-08-04 12:30:00,19.75,19.77,19.74,19.75,81974.0,6.7788,6.7857,6.7754,6.7788,81974.0
2016-08-04 13:00:00,19.76,19.77,19.73,19.77,81582.0,6.7822,6.7857,6.7719,6.7857,81582.0
2016-08-04 13:30:00,19.77,19.79,19.74,19.79,72889.0,6.7857,6.7925,6.7754,6.7925,72889.0
2016-08-04 14:00:00,19.79,19.79,19.77,19.79,78334.0,6.7925,6.7925,6.7857,6.7925,78334.0
2016-08-04 14:30:00,19.79,19.79,19.78,19.79,40174.0,6.7925,6.7925,6.7891,6.7925,40174.0
2016-08-04 15:00:00,19.79,19.79,19.77,19.78,106396.0,6.7925,6.7925,6.7857,6.7891,106396.0
2016-08-04 15:30:00,19.77,19.8,19.76,19.78,305132.0,6.7857,6.796,6.7822,6.7891,305132.0
2016-08-05 09:30:00,19.78,19.96,19.75,19.96,394184.0,6.7891,6.8509,6.7788,6.8509,394184.0
2016-08-05 10:00:00,19.96,19.96,19.89,19.94,162177.0,6.8509,6.8509,6.8269,6.844,162177.0
2016-08-05 10:30:00,19.94,19.95,19.91,19.93,97453.0,6.844,6.8474,6.8337,6.8406,97453.0
2016-08-05 11:00:00,19.94,19.97,19.93,19.97,114948.0,6.844,6.8543,6.8406,6.8543,114948.0
2016-08-05 11:30:00,19.97,19.98,19.96,19.97,127962.0,6.8543,6.8577,6.8509,6.8543,127962.0
2016-08-05 12:00:00,19.96,19.98,19.95,19.95,83966.0,6.8509,6.8577,6.8474,6.8474,83966.0
2016-08-05 12:30:00,19.96,19.96,19.87,19.89,95086.0,6.8509,6.8509,6.82,6.8269,95086.0
2016-08-05 13:00:00,19.9,19.9,19.87,19.87,56489.0,6.8303,6.8303,6.82,6.82,56489.0
2016-08-05 13:30:00,19.87,19.88,19.87,19.88,63365.0,6.82,6.8234,6.82,6.8234,63365.0
2016-08-05 14:00:00,19.88,19.88,19.85,19.85,49061.0,6.8234,6.8234,6.8131,6.8131,49061.0
2016-08-05 14:30:00,19.86,19.86,19.85,19.85,80126.0,6.8166,6.8166,6.8131,6.8131,80126.0
2016-08-05 15:00:00,19.85,19.89,19.84,19.89,147766.0,6.8131,6.8269,6.8097,6.8269,147766.0
2016-08-05 15:30:00,19.89,19.89,19.85,19.88,273105.0,6.8269,6.8269,6.8131,6.8234,273105.0
2016-08-08 09:30:00,19.93,19.96,19.87,19.88,375557.0,6.8406,6.8509,6.82,6.8234,375557.0
2016-08-08 10:00:00,19.88,19.91,19.83,19.85,173506.0,6.8234,6.8337,6.8063,6.8131,173506.0
2016-08-08 10:30:00,19.85,19.86,19.82,19.83,128189.0,6.8131,6.8166,6.8028,6.8063,128189.0
2016-08-08 11:00:00,19.83,19.84,19.81,19.83,88307.0,6.8063,6.8097,6.7994,6.8063,88307.0
2016-08-08 11:30:00,19.83,19.83,19.8,19.8,138011.0,6.8063,6.8063,6.796,6.796,138011.0
2016-08-08 12:00:00,19.81,19.81,19.76,19.78,141378.0,6.7994,6.7994,6.7822,6.7891,141378.0
2016-08-08 12:30:00,19.77,19.78,19.75,19.76,73929.0,6.7857,6.7891,6.7788,6.7822,73929.0
2016-08-08 13:00:00,19.76,19.77,19.74,19.75,86848.0,6.7822,6.7857,6.7754,6.7788,86848.0
2016-08-08 13:30:00,19.76,19.77,19.75,19.77,67787.0,6.7822,6.7857,6.7788,6.7857,67787.0
2016-08-08 14:00:00,19.77,19.77,19.74,19.76,94349.0,6.7857,6.7857,6.7754,6.7822,94349.0
2016-08-08 14:30:00,19.76,19.77,19.75,19.75,70394.0,6.7822,6.7857,6.7788,6.7788,70394.0
2016-08-08 15:00:00,19.75,19.76,19.73,19.75,109077.0,6.7788,6.7822,6.7719,6.7788,109077.0
2016-08-08 15:30:00,19.75,19.85,19.74,19.85,997042.0,6.7788,6.8131,6.7754,6.8131,997042.0
2016-08-09 09:30:00,19.82,19.83,19.73,19.81,342154.0,6.8028,6.8063,6.7719,6.7994,342154.0
2016-08-09 10:00:00,19.82,19.88,19.81,19.84,163231.0,6.8028,6.8234,6.7994,6.8097,163231.0
2016-08-09 10:30:00,19.84,19.86,19.82,19.84,96412.0,6.8097,6.8166,6.8028,6.8097,96412.0
2016-08-09 11:00:00,19.84,19.86,19.8,19.82,90883.0,6.8097,6.8166,6.796,6.8028,90883.0
2016-08-09 11:30:00,19.82,19.86,19.81,19.86,102074.0,6.8028,6.8166,6.7994,6.8166,102074.0
2016-08-09 12:00:00,19.86,19.86,19.84,19.86,62126.0,6.8166,6.8166,6.8097,6.8166,62126.0
2016-08-09 12:30:00,19.86,19.86,19.85,19.86,74759.0,6.8166,6.8166,6.8131,6.8166,74759.0
2016-08-09 13:00:00,19.85,19.87,19.85,19.87,115900.0,6.8131,6.82,6.8131,6.82,115900.0
2016-08-09 13:30:00,19.87,19.89,19.86,19.89,59464.0,6.82,6.8269,6.8166,6.8269,59464.0
2016-08-09 14:00:00,19.89,19.92,19.88,19.92,196417.0,6.8269,6.8371,6.8234,6.8371,196417.0
2016-08-09 14:30:00,19.92,19.98,19.91,19.98,175054.0,6.8371,6.8577,6.8337,6.8577,175054.0
2016-08-09 15:00:00,19.98,19.99,19.97,19.98,153843.0,6.8577,6.8612,6.8543,6.8577,153843.0
2016-08-09 15:30:00,19.98,20.01,19.97,20.01,714027.0,6.8577,6.868,6.8543,6.868,714027.0
2016-08-10 09:30:00,20.0,20.1,20.0,20.04,416677.0,6.8646,6.8989,6.8646,6.8783,416677.0
2016-08-10 10:00:00,20.04,20.08,20.02,20.06,282193.0,6.8783,6.8921,6.8715,6.8852,282193.0
2016-08-10 10:30:00,20.06,20.08,20.04,20.05,175227.0,6.8852,6.8921,6.8783,6.8818,175227.0
2016-08-10 11:00:00,20.05,20.08,20.04,20.05,220316.0,6.8818,6.8921,6.8783,6.8818,220316.0
2016-08-10 11:30:00,20.04,20.06,20.0,20.01,175251.0,6.8783,6.8852,6.8646,6.868,175251.0
2016-08-10 12:00:00,20.01,20.02,20.0,20.01,121175.0,6.868,6.8715,6.8646,6.868,121175.0
2016-08-10 12:30:00,20.01,20.01,19.98,20.0,80186.0,6.868,6.868,6.8577,6.8646,80186.0
2016-08-10 13:00:00,20.0,20.0,19.99,20.0,68616.0,6.8646,6.8646,6.8612,6.8646,68616.0
2016-08-10 13:30:00,20.0,20.0,19.97,19.98,148934.0,6.8646,6.8646,6.8543,6.8577,148934.0
2016-08-10 14:00:00,19.98,20.0,19.97,19.99,119380.0,6.8577,6.8646,6.8543,6.8612,119380.0
2016-08-10 14:30:00,19.99,20.0,19.97,19.98,64415.0,6.8612,6.8646,6.8543,6.8577,64415.0
2016-08-10 15:00:00,19.98,20.01,19.97,20.0,158874.0,6.8577,6.868,6.8543,6.8646,158874.0
2016-08-10 15:30:00,20.0,20.0,19.99,19.99,301424.0,6.8646,6.8646,6.8612,6.8612,301424.0
2016-08-11 09:30:00,20.04,20.04,19.87,19.89,217969.0,6.8783,6.8783,6.82,6.8269,217969.0
2016-08-11 10:00:00,19.89,19.91,19.82,19.85,132015.0,6.8269,6.8337,6.8028,6.8131,132015.0
2016-08-11 10:30:00,19.85,19.92,19.84,19.88,112539.0,6.8131,6.8371,6.8097,6.8234,112539.0
2016-08-11 11:00:00,19.89,19.91,19.87,19.89,95855.0,6.8269,6.8337,6.82,6.8269,95855.0
2016-08-11 11:30:00,19.89,19.93,19.88,19.91,51535.0,6.8269,6.8406,6.8234,6.8337,51535.0
2016-08-11 12:00:00,19.91,19.91,19.88,19.89,150184.0,6.8337,6.8337,6.8234,6.8269,150184.0
2016-08-11 12:30:00,19.89,19.92,19.89,19.9,112864.0,6.8269,6.8371,6.8269,6.8303,112864.0
2016-08-11 13:00:00,19.9,19.92,19.88,19.91,106095.0,6.8303,6.8371,6.8234,6.8337,106095.0
2016-08-11 13:30:00,19.91,19.94,19.9,19.94,96101.0,6.8337,6.844,6.8303,6.844,96101.0
2016-08-11 14:00:00,19.94,20.0,19.91,19.98,264764.0,6.844,6.8646,6.8337,6.8577,264764.0
2016-08-11 14:30:00,19.98,19.98,19.94,19.96,65416.0,6.8577,6.8577,6.844,6.8509,65416.0
2016-08-11 15:00:00,19.95,19.97,19.94,19.96,93550.0,6.8474,6.8543,6.844,6.8509,93550.0
2016-08-11 15:30:00,19.96,19.96,19.94,19.95,249671.0,6.8509,6.8509,6.844,6.8474,249671.0
2016-08-12 09:30:00,19.98,20.01,19.95,19.99,304950.0,6.8577,6.868,6.8474,6.8612,304950.0
2016-08-12 10:00:00,19.99,19.99,19.94,19.96,103601.0,6.8612,6.8612,6.844,6.8509,103601.0
2016-08-12 10:30:00,19.96,19.98,19.95,19.96,56563.0,6.8509,6.8577,6.8474,6.8509,56563.0
2016-08-12 11:00:00,19.96,19.99,19.96,19.98,104451.0,6.8509,6.8612,6.8509,6.8577,104451.0
2016-08-12 11:30:00,19.98,19.98,19.91,19.93,98819.0,6.8577,6.8577,6.8337,6.8406,98819.0
2016-08-12 12:00:00,19.92,19.93,19.88,19.89,85326.0,6.8371,6.8406,6.8234,6.8269,85326.0
2016-08-12 12:30:00,19.89,19.91,19.85,19.89,99070.0,6.8269,6.8337,6.8131,6.8269,99070.0
2016-08-12 13:00:00,19.88,19.89,19.84,19.86,65059.0,6.8234,6.8269,6.8097,6.8166,65059.0
2016-08-12 13:30:00,19.87,19.89,19.85,19.86,95528.0,6.82,6.8269,6.8131,6.8166,95528.0
2016-08-12 14:00:00,19.85,19.9,19.85,19.86,116856.0,6.8131,6.8303,6.8131,6.8166,116856.0
2016-08-12 14:30:00,19.87,19.88,19.86,19.86,88748.0,6.82,6.8234,6.8166,6.8166,88748.0
2016-08-12 15:00:00,19.86,19.91,19.86,19.91,194207.0,6.8166,6.8337,6.8166,6.8337,194207.0
2016-08-12 15:30:00,19.91,19.92,19.89,19.9,218576.0,6.8337,6.8371,6.8269,6.8303,218576.0
2016-08-15 09:30:00,19.83,19.94,19.82,19.9,155897.0,6.8063,6.844,6.8028,6.8303,155897.0
2016-08-15 10:00:00,19.9,19.92,19.8,19.8,246452.0,6.8303,6.8371,6.796,6.796,246452.0
2016-08-15 10:30:00,19.8,19.85,19.76,19.84,155272.0,6.796,6.8131,6.7822,6.8097,155272.0
2016-08-15 11:00:00,19.84,19.86,19.81,19.81,71408.0,6.8097,6.8166,6.7994,6.7994,71408.0
2016-08-15 11:30:00,19.82,19.84,19.8,19.8,75686.0,6.8028,6.8097,6.796,6.796,75686.0
2016-08-15 12:00:00,19.81,19.83,19.8,19.82,77802.0,6.7994,6.8063,6.796,6.8028,77802.0
2016-08-15 12:30:00,19.81,19.83,19.81,19.82,71029.0,6.7994,6.8063,6.7994,6.8028,71029.0
2016-08-15 13:00:00,19.82,19.83,19.81,19.81,39617.0,6.8028,6.8063,6.7994,6.7994,39617.0
2016-08-15 13:30:00,19.82,19.85,19.81,19.85,105422.0,6.8028,6.8131,6.7994,6.8131,105422.0
2016-08-15 14:00:00,19.85,19.85,19.8,19.82,83796.0,6.8131,6.8131,6.796,6.8028,83796.0
2016-08-15 14:30:00,19.82,19.83,19.79,19.82,91802.0,6.8028,6.8063,6.7925,6.8028,91802.0
2016-08-15 15:00:00,19.83,19.83,19.8,19.81,97533.0,6.8063,6.8063,6.796,6.7994,97533.0
2016-08-15 15:30:00,19.8,19.81,19.76,19.78,302836.0,6.796,6.7994,6.7822,6.7891,302836.0
2016-08-16 09:30:00,19.76,19.79,19.66,19.71,325461.0,6.7822,6.7925,6.7479,6.7651,325461.0
2016-08-16 10:00:00,19.71,19.76,19.68,19.73,122108.0,6.7651,6.7822,6.7548,6.7719,122108.0
2016-08-16 10:30:00,19.73,19.76,19.73,19.74,116701.0,6.7719,6.7822,6.7719,6.7754,116701.0
2016-08-16 11:00:00,19.75,19.75,19.72,19.75,103770.0,6.7788,6.7788,6.7685,6.7788,103770.0
2016-08-16 11:30:00,19.75,19.75,19.73,19.75,78655.0,6.7788,6.7788,6.7719,6.7788,78655.0
2016-08-16 12:00:00,19.75,19.77,19.74,19.75,97281.0,6.7788,6.7857,6.7754,6.7788,97281.0
2016-08-16 12:30:00,19.75,19.78,19.73,19.76,240357.0,6.7788,6.7891,6.7719,6.7822,240357.0
2016-08-16 13:00:00,19.76,19.76,19.71,19.71,98035.0,6.7822,6.7822,6.7651,6.7651,98035.0
2016-08-16 13:30:00,19.71,19.72,19.68,19.69,99997.0,6.7651,6.7685,6.7548,6.7582,99997.0
2016-08-16 14:00:00,19.69,19.72,19.69,19.7,131559.0,6.7582,6.7685,6.7582,6.7616,131559.0
2016-08-16 14:30:00,19.71,19.71,19.69,19.7,53181.0,6.7651,6.7651,6.7582,6.7616,53181.0
2016-08-16 15:00:00,19.7,19.7,19.68,19.7,82681.0,6.7616,6.7616,6.7548,6.7616,82681.0
2016-08-16 15:30:00,19.7,19.7,19.68,19.7,353554.0,6.7616,6.7616,6.7548,6.7616,353554.0
2016-08-17 09:30:00,19.73,19.73,19.61,19.63,200032.0,6.7719,6.7719,6.7307,6.7376,200032.0
2016-08-17 10:00:00,19.63,19.64,19.52,19.55,223059.0,6.7376,6.741,6.6999,6.7102,223059.0
2016-08-17 10:30:00,19.55,19.57,19.52,19.55,141954.0,6.7102,6.717,6.6999,6.7102,141954.0
2016-08-17 11:00:00,19.55,19.59,19.54,19.58,166398.0,6.7102,6.7239,6.7067,6.7204,166398.0
2016-08-17 11:30:00,19.58,19.62,19.58,19.61,133507.0,6.7204,6.7342,6.7204,6.7307,133507.0
2016-08-17 12:00:00,19.61,19.63,19.6,19.62,75610.0,6.7307,6.7376,6.7273,6.7342,75610.0
2016-08-17 12:30:00,19.62,19.63,19.6,19.63,105974.0,6.7342,6.7376,6.7273,6.7376,105974.0
2016-08-17 13:00:00,19.62,19.65,19.61,19.62,103370.0,6.7342,6.7445,6.7307,6.7342,103370.0
2016-08-17 13:30:00,19.62,19.63,19.6,19.61,72426.0,6.7342,6.7376,6.7273,6.7307,72426.0
2016-08-17 14:00:00,19.61,19.77,19.57,19.73,397704.0,6.7307,6.7857,6.717,6.7719,397704.0
2016-08-17 14:30:00,19.72,19.74,19.69,19.71,84276.0,6.7685,6.7754,6.7582,6.7651,84276.0
2016-08-17 15:00:00,19.71,19.75,19.66,19.73,145077.0,6.7651,6.7788,6.7479,6.7719,145077.0
2016-08-17 15:30:00,19.74,19.81,19.74,19.79,496389.0,6.7754,6.7994,6.7754,6.7925,496389.0
2016-08-18 09:30:00,19.74,19.86,19.72,19.84,223944.0,6.7754,6.8166,6.7685,6.8097,223944.0
2016-08-18 10:00:00,19.85,19.88,19.82,19.87,126277.0,6.8131,6.8234,6.8028,6.82,126277.0
2016-08-18 10:30:00,19.87,19.88,19.79,19.8,108464.0,6.82,6.8234,6.7925,6.796,108464.0
2016-08-18 11:00:00,19.8,19.86,19.8,19.84,89315.0,6.796,6.8166,6.796,6.8097,89315.0
2016-08-18 11:30:00,19.84,19.85,19.76,19.77,139864.0,6.8097,6.8131,6.7822,6.7857,139864.0
2016-08-18 12:00:00,19.77,19.77,19.72,19.72,80571.0,6.7857,6.7857,6.7685,6.7685,80571.0
2016-08-18 12:30:00,19.72,19.75,19.71,19.73,129690.0,6.7685,6.7788,6.7651,6.7719,129690.0
2016-08-18 13:00:00,19.73,19.77,19.72,19.76,69304.0,6.7719,6.7857,6.7685,6.7822,69304.0
2016-08-18 13:30:00,19.75,19.79,19.75,19.78,131667.0,6.7788,6.7925,6.7788,6.7891,131667.0
2016-08-18 14:00:00,19.78,19.78,19.75,19.75,66095.0,6.7891,6.7891,6.7788,6.7788,66095.0
2016-08-18 14:30:00,19.75,19.82,19.75,19.8,135609.0,6.7788,6.8028,6.7788,6.796,135609.0
2016-08-18 15:00:00,19.8,19.81,19.8,19.8,57429.0,6.796,6.7994,6.796,6.796,57429.0
2016-08-18 15:30:00,19.81,19.87,19.8,19.87,342397.0,6.7994,6.82,6.796,6.82,342397.0
2016-08-19 09:30:00,19.8,19.85,19.77,19.77,264841.0,6.796,6.8131,6.7857,6.7857,264841.0
2016-08-19 10:00:00,19.77,19.78,19.69,19.71,234887.0,6.7857,6.7891,6.7582,6.7651,234887.0
2016-08-19 10:30:00,19.71,19.78,19.71,19.76,131795.0,6.7651,6.7891,6.7651,6.7822,131795.0
2016-08-19 11:00:00,19.76,19.82,19.74,19.79,145775.0,6.7822,6.8028,6.7754,6.7925,145775.0
2016-08-19 11:30:00,19.79,19.83,19.79,19.81,79003.0,6.7925,6.8063,6.7925,6.7994,79003.0
2016-08-19 12:00:00,19.8,19.84,19.79,19.8,76423.0,6.796,6.8097,6.7925,6.796,76423.0
2016-08-19 12:30:00,19.8,19.81,19.78,19.8,77338.0,6.796,6.7994,6.7891,6.796,77338.0
2016-08-19 13:00:00,19.8,19.8,19.78,19.8,30720.0,6.796,6.796,6.7891,6.796,30720.0
2016-08-19 13:30:00,19.79,19.8,19.78,19.79,65867.0,6.7925,6.796,6.7891,6.7925,65867.0
2016-08-19 14:00:00,19.79,19.8,19.78,19.8,45663.0,6.7925,6.796,6.7891,6.796,45663.0
2016-08-19 14:30:00,19.8,19.8,19.78,19.8,68621.0,6.796,6.796,6.7891,6.796,68621.0
2016-08-19 15:00:00,19.8,19.83,19.79,19.82,94616.0,6.796,6.8063,6.7925,6.8028,94616.0
2016-08-19 15:30:00,19.82,19.87,19.82,19.87,443270.0,6.8028,6.82,6.8028,6.82,443270.0
2016-08-22 09:30:00,19.88,19.9,19.79,19.79,358016.0,6.8234,6.8303,6.7925,6.7925,358016.0
2016-08-22 10:00:00,19.8,19.81,19.73,19.78,235690.0,6.796,6.7994,6.7719,6.7891,235690.0
2016-08-22 10:30:00,19.77,19.81,19.77,19.8,86216.0,6.7857,6.7994,6.7857,6.796,86216.0
2016-08-22 11:00:00,19.8,19.82,19.77,19.79,110349.0,6.796,6.8028,6.7857,6.7925,110349.0
2016-08-22 11:30:00,19.79,19.8,19.76,19.79,78871.0,6.7925,6.796,6.7822,6.7925,78871.0
2016-08-22 12:00:00,19.79,19.84,19.78,19.83,66151.0,6.7925,6.8097,6.7891,6.8063,66151.0
2016-08-22 12:30:00,19.84,19.84,19.8,19.82,99962.0,6.8097,6.8097,6.796,6.8028,99962.0
2016-08-22 13:00:00,19.82,19.83,19.8,19.81,72672.0,6.8028,6.8063,6.796,6.7994,72672.0
2016-08-22 13:30:00,19.81,19.83,19.8,19.83,52531.0,6.7994,6.8063,6.796,6.8063,52531.0
2016-08-22 14:00:00,19.82,19.83,19.79,19.8,76952.0,6.8028,6.8063,6.7925,6.796,76952.0
2016-08-22 14:30:00,19.8,19.82,19.78,19.79,61387.0,6.796,6.8028,6.7891,6.7925,61387.0
2016-08-22 15:00:00,19.79,19.81,19.78,19.78,81403.0,6.7925,6.7994,6.7891,6.7891,81403.0
2016-08-22 15:30:00,19.78,19.84,19.78,19.84,304986.0,6.7891,6.8097,6.7891,6.8097,304986.0
2016-08-23 09:30:00,19.85,19.88,19.71,19.82,516332.0,6.8131,6.8234,6.7651,6.8028,516332.0
2016-08-23 10:00:00,19.82,19.93,19.8,19.91,209991.0,6.8028,6.8406,6.796,6.8337,209991.0
2016-08-23 10:30:00,19.92,19.96,19.9,19.95,175598.0,6.8371,6.8509,6.8303,6.8474,175598.0
2016-08-23 11:00:00,19.94,19.96,19.92,19.93,95871.0,6.844,6.8509,6.8371,6.8406,95871.0
2016-08-23 11:30:00,19.93,19.95,19.92,19.95,62636.0,6.8406,6.8474,6.8371,6.8474,62636.0
2016-08-23 12:00:00,19.95,19.95,19.92,19.94,59840.0,6.8474,6.8474,6.8371,6.844,59840.0
2016-08-23 12:30:00,19.94,19.96,19.92,19.96,121153.0,6.844,6.8509,6.8371,6.8509,121153.0
2016-08-23 13:00:00,19.95,20.0,19.95,20.0,137396.0,6.8474,6.8646,6.8474,6.8646,137396.0
2016-08-23 13:30:00,20.0,20.04,19.99,20.04,133321.0,6.8646,6.8783,6.8612,6.8783,133321.0
2016-08-23 14:00:00,20.04,20.04,20.01,20.02,110327.0,6.8783,6.8783,6.868,6.8715,110327.0
2016-08-23 14:30:00,20.02,20.02,20.0,20.02,155026.0,6.8715,6.8715,6.8646,6.8715,155026.0
2016-08-23 15:00:00,20.02,20.02,19.97,19.98,126026.0,6.8715,6.8715,6.8543,6.8577,126026.0
2016-08-23 15:30:00,19.98,19.98,19.97,19.98,246664.0,6.8577,6.8577,6.8543,6.8577,246664.0
2016-08-24 09:30:00,19.98,20.03,19.93,19.99,452845.0,6.8577,6.8749,6.8406,6.8612,452845.0
2016-08-24 10:00:00,19.98,19.99,19.91,19.92,157574.0,6.8577,6.8612,6.8337,6.8371,157574.0
2016-08-24 10:30:00,19.92,19.93,19.87,19.89,202105.0,6.8371,6.8406,6.82,6.8269,202105.0
2016-08-24 11:00:00,19.9,19.91,19.87,19.88,103427.0,6.8303,6.8337,6.82,6.8234,103427.0
2016-08-24 11:30:00,19.88,19.91,19.86,19.88,107049.0,6.8234,6.8337,6.8166,6.8234,107049.0
2016-08-24 12:00:00,19.88,19.94,19.87,19.91,82985.0,6.8234,6.844,6.82,6.8337,82985.0
2016-08-24 12:30:00,19.91,19.95,19.9,19.95,56470.0,6.8337,6.8474,6.8303,6.8474,56470.0
2016-08-24 13:00:00,19.95,19.98,19.94,19.96,106440.0,6.8474,6.8577,6.844,6.8509,106440.0
2016-08-24 13:30:00,19.96,19.96,19.94,19.96,65553.0,6.8509,6.8509,6.844,6.8509,65553.0
2016-08-24 14:00:00,19.96,19.97,19.93,19.96,56069.0,6.8509,6.8543,6.8406,6.8509,56069.0
2016-08-24 14:30:00,19.96,19.97,19.92,19.97,139693.0,6.8509,6.8543,6.8371,6.8543,139693.0
2016-08-24 15:00:00,19.97,19.99,19.95,19.98,132151.0,6.8543,6.8612,6.8474,6.8577,132151.0
2016-08-24 15:30:00,19.97,19.98,19.94,19.95,422062.0,6.8543,6.8577,6.844,6.8474,422062.0
2016-08-25 09:30:00,19.98,19.98,19.87,19.89,291782.0,6.8577,6.8577,6.82,6.8269,291782.0
2016-08-25 10:00:00,19.89,19.93,19.86,19.91,275531.0,6.8269,6.8406,6.8166,6.8337,275531.0
2016-08-25 10:30:00,19.9,19.94,19.89,19.93,93300.0,6.8303,6.844,6.8269,6.8406,93300.0
2016-08-25 11:00:00,19.93,19.95,19.91,19.92,140340.0,6.8406,6.8474,6.8337,6.8371,140340.0
2016-08-25 11:30:00,19.92,19.93,19.85,19.87,114590.0,6.8371,6.8406,6.8131,6.82,114590.0
2016-08-25 12:00:00,19.86,19.88,19.86,19.87,53118.0,6.8166,6.8234,6.8166,6.82,53118.0
2016-08-25 12:30:00,19.87,19.91,19.86,19.87,151919.0,6.82,6.8337,6.8166,6.82,151919.0
2016-08-25 13:00:00,19.86,19.89,19.86,19.87,162665.0,6.8166,6.8269,6.8166,6.82,162665.0
2016-08-25 13:30:00,19.88,19.9,19.85,19.89,164456.0,6.8234,6.8303,6.8131,6.8269,164456.0
2016-08-25 14:00:00,19.89,19.9,19.87,19.88,57287.0,6.8269,6.8303,6.82,6.8234,57287.0
2016-08-25 14:30:00,19.88,19.88,19.87,19.88,63565.0,6.8234,6.8234,6.82,6.8234,63565.0
2016-08-25 15:00:00,19.88,19.91,19.87,19.89,122371.0,6.8234,6.8337,6.82,6.8269,122371.0
2016-08-25 15:30:00,19.9,19.9,19.87,19.89,293155.0,6.8303,6.8303,6.82,6.8269,293155.0
2016-08-26 09:30:00,19.91,19.91,19.77,19.82,275738.0,6.8337,6.8337,6.7857,6.8028,275738.0
2016-08-26 10:00:00,19.82,19.89,19.71,19.87,597543.0,6.8028,6.8269,6.7651,6.82,597543.0
2016-08-26 10:30:00,19.87,19.87,19.82,19.83,179332.0,6.82,6.82,6.8028,6.8063,179332.0
2016-08-26 11:00:00,19.83,19.87,19.82,19.85,83977.0,6.8063,6.82,6.8028,6.8131,83977.0
2016-08-26 11:30:00,19.85,19.87,19.82,19.84,220699.0,6.8131,6.82,6.8028,6.8097,220699.0
2016-08-26 12:00:00,19.83,19.84,19.72,19.74,269914.0,6.8063,6.8097,6.7685,6.7754,269914.0
2016-08-26 12:30:00,19.73,19.81,19.72,19.77,134493.0,6.7719,6.7994,6.7685,6.7857,134493.0
2016-08-26 13:00:00,19.76,19.78,19.74,19.76,70853.0,6.7822,6.7891,6.7754,6.7822,70853.0
2016-08-26 13:30:00,19.76,19.77,19.71,19.71,133052.0,6.7822,6.7857,6.7651,6.7651,133052.0
2016-08-26 14:00:00,19.71,19.72,19.66,19.66,161568.0,6.7651,6.7685,6.7479,6.7479,161568.0
2016-08-26 14:30:00,19.66,19.69,19.65,19.68,105375.0,6.7479,6.7582,6.7445,6.7548,105375.0
2016-08-26 15:00:00,19.67,19.71,19.66,19.7,132031.0,6.7513,6.7651,6.7479,6.7616,132031.0
2016-08-26 15:30:00,19.71,19.72,19.69,19.71,373669.0,6.7651,6.7685,6.7582,6.7651,373669.0
2016-08-29 09:30:00,19.6,19.68,19.52,19.64,414174.0,6.7893,6.8171,6.7616,6.8032,414174.0
2016-08-29 10:00:00,19.64,19.65,19.57,19.57,222456.0,6.8032,6.8067,6.779,6.779,222456.0
2016-08-29 10:30:00,19.57,19.58,19.55,19.55,151624.0,6.779,6.7824,6.772,6.772,151624.0
2016-08-29 11:00:00,19.56,19.57,19.55,19.55,66355.0,6.7755,6.779,6.772,6.772,66355.0
2016-08-29 11:30:00,19.55,19.56,19.5,19.55,214950.0,6.772,6.7755,6.7547,6.772,214950.0
2016-08-29 12:00:00,19.54,19.56,19.53,19.55,159488.0,6.7686,6.7755,6.7651,6.772,159488.0
2016-08-29 12:30:00,19.55,19.56,19.54,19.55,89327.0,6.772,6.7755,6.7686,6.772,89327.0
2016-08-29 13:00:00,19.56,19.59,19.54,19.55,160380.0,6.7755,6.7859,6.7686,6.772,160380.0
2016-08-29 13:30:00,19.55,19.57,19.55,19.55,61419.0,6.772,6.779,6.772,6.772,61419.0
2016-08-29 14:00:00,19.55,19.57,19.52,19.52,124606.0,6.772,6.779,6.7616,6.7616,124606.0
2016-08-29 14:30:00,19.52,19.54,19.52,19.53,98332.0,6.7616,6.7686,6.7616,6.7651,98332.0
2016-08-29 15:00:00,19.52,19.53,19.5,19.51,187110.0,6.7616,6.7651,6.7547,6.7582,187110.0
2016-08-29 15:30:00,19.51,19.52,19.5,19.51,482833.0,6.7582,6.7616,6.7547,6.7582,482833.0
2016-08-30 09:30:00,19.53,19.55,19.45,19.51,321991.0,6.7651,6.772,6.7374,6.7582,321991.0
2016-08-30 10:00:00,19.51,19.54,19.47,19.5,243781.0,6.7582,6.7686,6.7443,6.7547,243781.0
2016-08-30 10:30:00,19.49,19.54,19.48,19.53,184112.0,6.7512,6.7686,6.7478,6.7651,184112.0
2016-08-30 11:00:00,19.53,19.55,19.49,19.5,112881.0,6.7651,6.772,6.7512,6.7547,112881.0
2016-08-30 11:30:00,19.5,19.54,19.49,19.54,69369.0,6.7547,6.7686,6.7512,6.7686,69369.0
2016-08-30 12:00:00,19.54,19.56,19.52,19.54,110420.0,6.7686,6.7755,6.7616,6.7686,110420.0
2016-08-30 12:30:00,19.54,19.56,19.52,19.52,92158.0,6.7686,6.7755,6.7616,6.7616,92158.0
2016-08-30 13:00:00,19.52,19.54,19.51,19.52,149989.0,6.7616,6.7686,6.7582,6.7616,149989.0
2016-08-30 13:30:00,19.53,19.54,19.52,19.53,62521.0,6.7651,6.7686,6.7616,6.7651,62521.0
2016-08-30 14:00:00,19.52,19.55,19.51,19.53,96491.0,6.7616,6.772,6.7582,6.7651,96491.0
2016-08-30 14:30:00,19.53,19.54,19.5,19.52,98775.0,6.7651,6.7686,6.7547,6.7616,98775.0
2016-08-30 15:00:00,19.52,19.55,19.51,19.53,160544.0,6.7616,6.772,6.7582,6.7651,160544.0
2016-08-30 15:30:00,19.52,19.54,19.51,19.53,314267.0,6.7616,6.7686,6.7582,6.7651,314267.0
2016-08-31 09:30:00,19.5,19.51,19.4,19.46,403827.0,6.7547,6.7582,6.7201,6.7409,403827.0
2016-08-31 10:00:00,19.46,19.46,19.35,19.36,414533.0,6.7409,6.7409,6.7027,6.7062,414533.0
2016-08-31 10:30:00,19.35,19.35,19.26,19.29,317243.0,6.7027,6.7027,6.6716,6.682,317243.0
2016-08-31 11:00:00,19.28,19.29,19.15,19.22,461639.0,6.6785,6.682,6.6335,6.6577,461639.0
2016-08-31 11:30:00,19.22,19.3,19.21,19.29,182226.0,6.6577,6.6854,6.6543,6.682,182226.0
2016-08-31 12:00:00,19.28,19.41,19.28,19.41,139312.0,6.6785,6.7235,6.6785,6.7235,139312.0
2016-08-31 12:30:00,19.4,19.4,19.28,19.29,270587.0,6.7201,6.7201,6.6785,6.682,270587.0
2016-08-31 13:00:00,19.29,19.34,19.29,19.3,127799.0,6.682,6.6993,6.682,6.6854,127799.0
2016-08-31 13:30:00,19.3,19.3,19.24,19.25,181627.0,6.6854,6.6854,6.6646,6.6681,181627.0
2016-08-31 14:00:00,19.25,19.36,19.25,19.33,139666.0,6.6681,6.7062,6.6681,6.6958,139666.0
2016-08-31 14:30:00,19.34,19.34,19.3,19.32,143314.0,6.6993,6.6993,6.6854,6.6924,143314.0
2016-08-31 15:00:00,19.31,19.37,19.29,19.37,249493.0,6.6889,6.7097,6.682,6.7097,249493.0
2016-08-31 15:30:00,19.37,19.38,19.31,19.31,825749.0,6.7097,6.7131,6.6889,6.6889,825749.0
2016-09-01 09:30:00,19.35,19.38,19.19,19.27,380209.0,6.7027,6.7131,6.6473,6.675,380209.0
2016-09-01 10:00:00,19.26,19.28,19.21,19.26,219693.0,6.6716,6.6785,6.6543,6.6716,219693.0
2016-09-01 10:30:00,19.26,19.26,19.12,19.13,302975.0,6.6716,6.6716,6.6231,6.6265,302975.0
2016-09-01 11:00:00,19.13,19.16,19.08,19.16,277376.0,6.6265,6.6369,6.6092,6.6369,277376.0
2016-09-01 11:30:00,19.15,19.16,19.11,19.13,99284.0,6.6335,6.6369,6.6196,6.6265,99284.0
2016-09-01 12:00:00,19.13,19.24,19.12,19.21,224435.0,6.6265,6.6646,6.6231,6.6543,224435.0
2016-09-01 12:30:00,19.22,19.22,19.19,19.21,98900.0,6.6577,6.6577,6.6473,6.6543,98900.0
2016-09-01 13:00:00,19.21,19.21,19.19,19.21,162188.0,6.6543,6.6543,6.6473,6.6543,162188.0
2016-09-01 13:30:00,19.21,19.22,19.2,19.21,148525.0,6.6543,6.6577,6.6508,6.6543,148525.0
2016-09-01 14:00:00,19.21,19.23,19.19,19.22,157135.0,6.6543,6.6612,6.6473,6.6577,157135.0
2016-09-01 14:30:00,19.23,19.23,19.19,19.21,164470.0,6.6612,6.6612,6.6473,6.6543,164470.0
2016-09-01 15:00:00,19.21,19.22,19.17,19.21,183904.0,6.6543,6.6577,6.6404,6.6543,183904.0
2016-09-01 15:30:00,19.21,19.24,19.19,19.2,516935.0,6.6543,6.6646,6.6473,6.6508,516935.0
2016-09-02 09:30:00,19.33,19.49,19.25,19.46,509097.0,6.6958,6.7512,6.6681,6.7409,509097.0
2016-09-02 10:00:00,19.45,19.51,19.44,19.51,259797.0,6.7374,6.7582,6.7339,6.7582,259797.0
2016-09-02 10:30:00,19.5,19.51,19.47,19.48,148570.0,6.7547,6.7582,6.7443,6.7478,148570.0
2016-09-02 11:00:00,19.48,19.55,19.48,19.55,118871.0,6.7478,6.772,6.7478,6.772,118871.0
2016-09-02 11:30:00,19.55,19.56,19.53,19.56,77976.0,6.772,6.7755,6.7651,6.7755,77976.0
2016-09-02 12:00:00,19.55,19.56,19.51,19.51,66970.0,6.772,6.7755,6.7582,6.7582,66970.0
2016-09-02 12:30:00,19.52,19.57,19.51,19.55,89270.0,6.7616,6.779,6.7582,6.772,89270.0
2016-09-02 13:00:00,19.54,19.58,19.54,19.57,66504.0,6.7686,6.7824,6.7686,6.779,66504.0
2016-09-02 13:30:00,19.56,19.57,19.53,19.57,92352.0,6.7755,6.779,6.7651,6.779,92352.0
2016-09-02 14:00:00,19.57,19.58,19.56,19.57,42396.0,6.779,6.7824,6.7755,6.779,42396.0
2016-09-02 14:30:00,19.57,19.6,19.56,19.58,118395.0,6.779,6.7893,6.7755,6.7824,118395.0
2016-09-02 15:00:00,19.57,19.58,19.54,19.56,114264.0,6.779,6.7824,6.7686,6.7755,114264.0
2016-09-02 15:30:00,19.57,19.6,19.56,19.58,381725.0,6.779,6.7893,6.7755,6.7824,381725.0
2016-09-06 09:30:00,19.57,19.61,19.48,19.6,317882.0,6.779,6.7928,6.7478,6.7893,317882.0
2016-09-06 10:00:00,19.59,19.66,19.57,19.6,195881.0,6.7859,6.8101,6.779,6.7893,195881.0
2016-09-06 10:30:00,19.6,19.66,19.6,19.63,66108.0,6.7893,6.8101,6.7893,6.7997,66108.0
2016-09-06 11:00:00,19.63,19.67,19.62,19.67,83183.0,6.7997,6.8136,6.7963,6.8136,83183.0
2016-09-06 11:30:00,19.67,19.72,19.65,19.7,256205.0,6.8136,6.8309,6.8067,6.824,256205.0
2016-09-06 12:00:00,19.7,19.7,19.67,19.69,68013.0,6.824,6.824,6.8136,6.8205,68013.0
2016-09-06 12:30:00,19.7,19.74,19.69,19.74,91620.0,6.824,6.8378,6.8205,6.8378,91620.0
2016-09-06 13:00:00,19.74,19.74,19.72,19.74,157852.0,6.8378,6.8378,6.8309,6.8378,157852.0
2016-09-06 13:30:00,19.73,19.77,19.72,19.77,166730.0,6.8344,6.8482,6.8309,6.8482,166730.0
2016-09-06 14:00:00,19.77,19.77,19.75,19.77,169262.0,6.8482,6.8482,6.8413,6.8482,169262.0
2016-09-06 14:30:00,19.77,19.77,19.76,19.77,115909.0,6.8482,6.8482,6.8448,6.8482,115909.0
2016-09-06 15:00:00,19.77,19.78,19.74,19.74,163840.0,6.8482,6.8517,6.8378,6.8378,163840.0
2016-09-06 15:30:00,19.74,19.77,19.73,19.77,489937.0,6.8378,6.8482,6.8344,6.8482,489937.0
2016-09-07 09:30:00,19.79,19.9,19.77,19.89,325602.0,6.8552,6.8933,6.8482,6.8898,325602.0
2016-09-07 10:00:00,19.88,19.89,19.82,19.83,380550.0,6.8863,6.8898,6.8656,6.869,380550.0
2016-09-07 10:30:00,19.84,19.84,19.76,19.76,149552.0,6.8725,6.8725,6.8448,6.8448,149552.0
2016-09-07 11:00:00,19.77,19.8,19.76,19.77,132748.0,6.8482,6.8586,6.8448,6.8482,132748.0
2016-09-07 11:30:00,19.77,19.81,19.72,19.81,188587.0,6.8482,6.8621,6.8309,6.8621,188587.0
2016-09-07 12:00:00,19.81,19.82,19.77,19.8,101667.0,6.8621,6.8656,6.8482,6.8586,101667.0
2016-09-07 12:30:00,19.8,19.87,19.8,19.87,110639.0,6.8586,6.8829,6.8586,6.8829,110639.0
2016-09-07 13:00:00,19.87,19.88,19.82,19.87,118816.0,6.8829,6.8863,6.8656,6.8829,118816.0
2016-09-07 13:30:00,19.87,19.88,19.84,19.85,87338.0,6.8829,6.8863,6.8725,6.8759,87338.0
2016-09-07 14:00:00,19.85,19.9,19.84,19.88,163050.0,6.8759,6.8933,6.8725,6.8863,163050.0
2016-09-07 14:30:00,19.88,19.9,19.88,19.89,163863.0,6.8863,6.8933,6.8863,6.8898,163863.0
2016-09-07 15:00:00,19.89,19.9,19.89,19.89,93543.0,6.8898,6.8933,6.8898,6.8898,93543.0
2016-09-07 15:30:00,19.89,19.92,19.88,19.89,801086.0,6.8898,6.9002,6.8863,6.8898,801086.0
2016-09-08 09:30:00,19.9,19.91,19.75,19.82,236610.0,6.8933,6.8967,6.8413,6.8656,236610.0
2016-09-08 10:00:00,19.82,19.82,19.67,19.68,440206.0,6.8656,6.8656,6.8136,6.8171,440206.0
2016-09-08 10:30:00,19.69,19.76,19.68,19.73,101198.0,6.8205,6.8448,6.8171,6.8344,101198.0
2016-09-08 11:00:00,19.74,19.78,19.72,19.73,141980.0,6.8378,6.8517,6.8309,6.8344,141980.0
2016-09-08 11:30:00,19.73,19.75,19.7,19.73,123358.0,6.8344,6.8413,6.824,6.8344,123358.0
2016-09-08 12:00:00,19.73,19.74,19.69,19.69,120731.0,6.8344,6.8378,6.8205,6.8205,120731.0
2016-09-08 12:30:00,19.7,19.73,19.66,19.71,171532.0,6.824,6.8344,6.8101,6.8275,171532.0
2016-09-08 13:00:00,19.71,19.74,19.7,19.71,72114.0,6.8275,6.8378,6.824,6.8275,72114.0
2016-09-08 13:30:00,19.71,19.72,19.7,19.71,39998.0,6.8275,6.8309,6.824,6.8275,39998.0
2016-09-08 14:00:00,19.71,19.73,19.69,19.71,122195.0,6.8275,6.8344,6.8205,6.8275,122195.0
2016-09-08 14:30:00,19.71,19.73,19.69,19.71,117486.0,6.8275,6.8344,6.8205,6.8275,117486.0
2016-09-08 15:00:00,19.71,19.75,19.71,19.73,84793.0,6.8275,6.8413,6.8275,6.8344,84793.0
2016-09-08 15:30:00,19.73,19.75,19.71,19.74,530969.0,6.8344,6.8413,6.8275,6.8378,530969.0
2016-09-09 09:30:00,19.76,19.76,19.31,19.36,560720.0,6.8448,6.8448,6.6889,6.7062,560720.0
2016-09-09 10:00:00,19.36,19.37,19.25,19.35,359941.0,6.7062,6.7097,6.6681,6.7027,359941.0
2016-09-09 10:30:00,19.35,19.39,19.32,19.38,247462.0,6.7027,6.7166,6.6924,6.7131,247462.0
2016-09-09 11:00:00,19.38,19.4,19.34,19.36,162621.0,6.7131,6.7201,6.6993,6.7062,162621.0
2016-09-09 11:30:00,19.37,19.38,19.27,19.28,260388.0,6.7097,6.7131,6.675,6.6785,260388.0
2016-09-09 12:00:00,19.27,19.28,19.2,19.23,285681.0,6.675,6.6785,6.6508,6.6612,285681.0
2016-09-09 12:30:00,19.22,19.23,19.2,19.21,114772.0,6.6577,6.6612,6.6508,6.6543,114772.0
2016-09-09 13:00:00,19.22,19.23,19.16,19.19,184084.0,6.6577,6.6612,6.6369,6.6473,184084.0
2016-09-09 13:30:00,19.18,19.2,19.1,19.16,254671.0,6.6439,6.6508,6.6162,6.6369,254671.0
2016-09-09 14:00:00,19.15,19.16,19.11,19.12,248369.0,6.6335,6.6369,6.6196,6.6231,248369.0
2016-09-09 14:30:00,19.12,19.14,19.1,19.13,134456.0,6.6231,6.63,6.6162,6.6265,134456.0
2016-09-09 15:00:00,19.13,19.14,19.1,19.13,208793.0,6.6265,6.63,6.6162,6.6265,208793.0
2016-09-09 15:30:00,19.13,19.13,19.04,19.05,732367.0,6.6265,6.6265,6.5954,6.5988,732367.0
2016-09-12 09:30:00,18.99,19.1,18.88,19.08,1113968.0,6.578,6.6162,6.5399,6.6092,1113968.0
2016-09-12 10:00:00,19.07,19.13,18.98,19.11,564293.0,6.6058,6.6265,6.5746,6.6196,564293.0
2016-09-12 10:30:00,19.11,19.16,19.06,19.16,418768.0,6.6196,6.6369,6.6023,6.6369,418768.0
2016-09-12 11:00:00,19.16,19.18,19.15,19.18,161281.0,6.6369,6.6439,6.6335,6.6439,161281.0
2016-09-12 11:30:00,19.18,19.21,19.14,19.2,305587.0,6.6439,6.6543,6.63,6.6508,305587.0
2016-09-12 12:00:00,19.2,19.22,19.18,19.18,183685.0,6.6508,6.6577,6.6439,6.6439,183685.0
2016-09-12 12:30:00,19.19,19.23,19.17,19.21,86608.0,6.6473,6.6612,6.6404,6.6543,86608.0
2016-09-12 13:00:00,19.22,19.34,19.21,19.27,268476.0,6.6577,6.6993,6.6543,6.675,268476.0
2016-09-12 13:30:00,19.27,19.31,19.24,19.3,129801.0,6.675,6.6889,6.6646,6.6854,129801.0
2016-09-12 14:00:00,19.3,19.37,19.3,19.36,237916.0,6.6854,6.7097,6.6854,6.7062,237916.0
2016-09-12 14:30:00,19.36,19.38,19.32,19.32,409815.0,6.7062,6.7131,6.6924,6.6924,409815.0
2016-09-12 15:00:00,19.32,19.35,19.32,19.34,227723.0,6.6924,6.7027,6.6924,6.6993,227723.0
2016-09-12 15:30:00,19.34,19.35,19.26,19.31,657791.0,6.6993,6.7027,6.6716,6.6889,657791.0
2016-09-13 09:30:00,19.36,19.4,19.23,19.34,409180.0,6.7062,6.7201,6.6612,6.6993,409180.0
2016-09-13 10:00:00,19.34,19.4,19.3,19.37,291179.0,6.6993,6.7201,6.6854,6.7097,291179.0
2016-09-13 10:30:00,19.37,19.41,19.35,19.36,194867.0,6.7097,6.7235,6.7027,6.7062,194867.0
2016-09-13 11:00:00,19.37,19.39,19.29,19.29,217018.0,6.7097,6.7166,6.682,6.682,217018.0
2016-09-13 11:30:00,19.29,19.31,19.24,19.3,241948.0,6.682,6.6889,6.6646,6.6854,241948.0
2016-09-13 12:00:00,19.3,19.31,19.23,19.27,239170.0,6.6854,6.6889,6.6612,6.675,239170.0
2016-09-13 12:30:00,19.27,19.28,19.2,19.23,183966.0,6.675,6.6785,6.6508,6.6612,183966.0
2016-09-13 13:00:00,19.22,19.33,19.2,19.32,133021.0,6.6577,6.6958,6.6508,6.6924,133021.0
2016-09-13 13:30:00,19.32,19.35,19.21,19.21,157301.0,6.6924,6.7027,6.6543,6.6543,157301.0
2016-09-13 14:00:00,19.21,19.25,19.2,19.2,253825.0,6.6543,6.6681,6.6508,6.6508,253825.0
2016-09-13 14:30:00,19.21,19.21,19.18,19.19,176636.0,6.6543,6.6543,6.6439,6.6473,176636.0
2016-09-13 15:00:00,19.19,19.19,19.15,19.19,240306.0,6.6473,6.6473,6.6335,6.6473,240306.0
2016-09-13 15:30:00,19.19,19.19,19.12,19.18,1029039.0,6.6473,6.6473,6.6231,6.6439,1029039.0
2016-09-14 09:30:00,19.25,19.37,19.2,19.32,412414.0,6.6681,6.7097,6.6508,6.6924,412414.0
2016-09-14 10:00:00,19.33,19.45,19.32,19.43,271462.0,6.6958,6.7374,6.6924,6.7305,271462.0
2016-09-14 10:30:00,19.43,19.49,19.38,19.43,301012.0,6.7305,6.7512,6.7131,6.7305,301012.0
2016-09-14 11:00:00,19.43,19.45,19.35,19.35,220278.0,6.7305,6.7374,6.7027,6.7027,220278.0
2016-09-14 11:30:00,19.35,19.35,19.29,19.34,168778.0,6.7027,6.7027,6.682,6.6993,168778.0
2016-09-14 12:00:00,19.34,19.35,19.29,19.34,177913.0,6.6993,6.7027,6.682,6.6993,177913.0
2016-09-14 12:30:00,19.34,19.35,19.32,19.34,120942.0,6.6993,6.7027,6.6924,6.6993,120942.0
2016-09-14 13:00:00,19.34,19.36,19.33,19.35,92232.0,6.6993,6.7062,6.6958,6.7027,92232.0
2016-09-14 13:30:00,19.35,19.36,19.31,19.33,121088.0,6.7027,6.7062,6.6889,6.6958,121088.0
2016-09-14 14:00:00,19.33,19.35,19.3,19.31,129980.0,6.6958,6.7027,6.6854,6.6889,129980.0
2016-09-14 14:30:00,19.32,19.32,19.29,19.3,191783.0,6.6924,6.6924,6.682,6.6854,191783.0
2016-09-14 15:00:00,19.3,19.31,19.21,19.21,273151.0,6.6854,6.6889,6.6543,6.6543,273151.0
2016-09-14 15:30:00,19.21,19.3,19.2,19.29,778502.0,6.6543,6.6854,6.6508,6.682,778502.0
2016-09-15 09:30:00,19.47,19.47,19.19,19.35,445619.0,6.7443,6.7443,6.6473,6.7027,445619.0
2016-09-15 10:00:00,19.35,19.44,19.32,19.39,314734.0,6.7027,6.7339,6.6924,6.7166,314734.0
2016-09-15 10:30:00,19.4,19.44,19.37,19.4,208717.0,6.7201,6.7339,6.7097,6.7201,208717.0
2016-09-15 11:00:00,19.39,19.42,19.36,19.42,211353.0,6.7166,6.727,6.7062,6.727,211353.0
2016-09-15 11:30:00,19.42,19.45,19.37,19.4,128640.0,6.727,6.7374,6.7097,6.7201,128640.0
2016-09-15 12:00:00,19.4,19.42,19.38,19.39,80961.0,6.7201,6.727,6.7131,6.7166,80961.0
2016-09-15 12:30:00,19.39,19.4,19.35,19.37,77311.0,6.7166,6.7201,6.7027,6.7097,77311.0
2016-09-15 13:00:00,19.37,19.4,19.35,19.37,99119.0,6.7097,6.7201,6.7027,6.7097,99119.0
2016-09-15 13:30:00,19.37,19.43,19.37,19.39,104893.0,6.7097,6.7305,6.7097,6.7166,104893.0
2016-09-15 14:00:00,19.4,19.44,19.39,19.42,83918.0,6.7201,6.7339,6.7166,6.727,83918.0
2016-09-15 14:30:00,19.42,19.42,19.36,19.36,78172.0,6.727,6.727,6.7062,6.7062,78172.0
2016-09-15 15:00:00,19.37,19.39,19.35,19.39,147883.0,6.7097,6.7166,6.7027,6.7166,147883.0
2016-09-15 15:30:00,19.39,19.42,19.35,19.36,324125.0,6.7166,6.727,6.7027,6.7062,324125.0
2016-09-16 09:30:00,19.27,19.32,19.2,19.24,303526.0,6.675,6.6924,6.6508,6.6646,303526.0
2016-09-16 10:00:00,19.24,19.26,19.1,19.15,201648.0,6.6646,6.6716,6.6162,6.6335,201648.0
2016-09-16 10:30:00,19.14,19.19,19.11,19.16,157492.0,6.63,6.6473,6.6196,6.6369,157492.0
2016-09-16 11:00:00,19.17,19.23,19.16,19.2,144379.0,6.6404,6.6612,6.6369,6.6508,144379.0
2016-09-16 11:30:00,19.2,19.21,19.17,19.2,95578.0,6.6508,6.6543,6.6404,6.6508,95578.0
2016-09-16 12:00:00,19.2,19.22,19.18,19.2,118535.0,6.6508,6.6577,6.6439,6.6508,118535.0
2016-09-16 12:30:00,19.2,19.2,19.15,19.16,71374.0,6.6508,6.6508,6.6335,6.6369,71374.0
2016-09-16 13:00:00,19.16,19.18,19.1,19.1,189462.0,6.6369,6.6439,6.6162,6.6162,189462.0
2016-09-16 13:30:00,19.11,19.12,19.07,19.09,128452.0,6.6196,6.6231,6.6058,6.6127,128452.0
2016-09-16 14:00:00,19.1,19.15,19.09,19.13,80338.0,6.6162,6.6335,6.6127,6.6265,80338.0
2016-09-16 14:30:00,19.13,19.14,19.11,19.11,185815.0,6.6265,6.63,6.6196,6.6196,185815.0
2016-09-16 15:00:00,19.11,19.14,19.11,19.13,137349.0,6.6196,6.63,6.6196,6.6265,137349.0
2016-09-16 15:30:00,19.13,19.21,19.11,19.14,659220.0,6.6265,6.6543,6.6196,6.63,659220.0
2016-09-19 09:30:00,19.17,19.33,19.16,19.32,231994.0,6.6404,6.6958,6.6369,6.6924,231994.0
2016-09-19 10:00:00,19.32,19.41,19.32,19.4,121552.0,6.6924,6.7235,6.6924,6.7201,121552.0
2016-09-19 10:30:00,19.41,19.44,19.4,19.4,107522.0,6.7235,6.7339,6.7201,6.7201,107522.0
2016-09-19 11:00:00,19.4,19.41,19.36,19.37,80587.0,6.7201,6.7235,6.7062,6.7097,80587.0
2016-09-19 11:30:00,19.38,19.38,19.34,19.37,57557.0,6.7131,6.7131,6.6993,6.7097,57557.0
2016-09-19 12:00:00,19.36,19.37,19.29,19.31,70048.0,6.7062,6.7097,6.682,6.6889,70048.0
2016-09-19 12:30:00,19.3,19.31,19.26,19.28,40275.0,6.6854,6.6889,6.6716,6.6785,40275.0
2016-09-19 13:00:00,19.27,19.3,19.26,19.27,59342.0,6.675,6.6854,6.6716,6.675,59342.0
2016-09-19 13:30:00,19.27,19.28,19.25,19.28,76538.0,6.675,6.6785,6.6681,6.6785,76538.0
2016-09-19 14:00:00,19.27,19.3,19.26,19.27,87700.0,6.675,6.6854,6.6716,6.675,87700.0
2016-09-19 14:30:00,19.27,19.31,19.26,19.29,67667.0,6.675,6.6889,6.6716,6.682,67667.0
2016-09-19 15:00:00,19.29,19.3,19.25,19.27,72501.0,6.682,6.6854,6.6681,6.675,72501.0
2016-09-19 15:30:00,19.27,19.32,19.24,19.3,252982.0,6.675,6.6924,6.6646,6.6854,252982.0
2016-09-20 09:30:00,19.35,19.43,19.34,19.43,163611.0,6.7027,6.7305,6.6993,6.7305,163611.0
2016-09-20 10:00:00,19.43,19.45,19.39,19.41,146303.0,6.7305,6.7374,6.7166,6.7235,146303.0
2016-09-20 10:30:00,19.41,19.41,19.35,19.37,64682.0,6.7235,6.7235,6.7027,6.7097,64682.0
2016-09-20 11:00:00,19.36,19.37,19.35,19.37,74672.0,6.7062,6.7097,6.7027,6.7097,74672.0
2016-09-20 11:30:00,19.37,19.39,19.36,19.37,65703.0,6.7097,6.7166,6.7062,6.7097,65703.0
2016-09-20 12:00:00,19.37,19.4,19.37,19.39,361699.0,6.7097,6.7201,6.7097,6.7166,361699.0
2016-09-20 12:30:00,19.38,19.42,19.38,19.39,133231.0,6.7131,6.727,6.7131,6.7166,133231.0
2016-09-20 13:00:00,19.39,19.42,19.39,19.42,78553.0,6.7166,6.727,6.7166,6.727,78553.0
2016-09-20 13:30:00,19.42,19.46,19.41,19.45,63314.0,6.727,6.7409,6.7235,6.7374,63314.0
2016-09-20 14:00:00,19.46,19.49,19.45,19.49,104745.0,6.7409,6.7512,6.7374,6.7512,104745.0
2016-09-20 14:30:00,19.48,19.49,19.45,19.48,67800.0,6.7478,6.7512,6.7374,6.7478,67800.0
2016-09-20 15:00:00,19.48,19.5,19.47,19.49,209885.0,6.7478,6.7547,6.7443,6.7512,209885.0
2016-09-20 15:30:00,19.48,19.56,19.46,19.55,1075968.0,6.7478,6.7755,6.7409,6.772,1075968.0
2016-09-21 09:30:00,19.54,19.6,19.52,19.58,282900.0,6.7686,6.7893,6.7616,6.7824,282900.0
2016-09-21 10:00:00,19.59,19.59,19.5,19.51,86747.0,6.7859,6.7859,6.7547,6.7582,86747.0
2016-09-21 10:30:00,19.51,19.52,19.4,19.41,118383.0,6.7582,6.7616,6.7201,6.7235,118383.0
2016-09-21 11:00:00,19.42,19.42,19.39,19.39,109819.0,6.727,6.727,6.7166,6.7166,109819.0
2016-09-21 11:30:00,19.39,19.41,19.37,19.4,66196.0,6.7166,6.7235,6.7097,6.7201,66196.0
2016-09-21 12:00:00,19.39,19.4,19.35,19.36,88828.0,6.7166,6.7201,6.7027,6.7062,88828.0
2016-09-21 12:30:00,19.36,19.36,19.3,19.34,136310.0,6.7062,6.7062,6.6854,6.6993,136310.0
2016-09-21 13:00:00,19.34,19.36,19.33,19.35,43331.0,6.6993,6.7062,6.6958,6.7027,43331.0
2016-09-21 13:30:00,19.34,19.41,19.34,19.4,123992.0,6.6993,6.7235,6.6993,6.7201,123992.0
2016-09-21 14:00:00,19.39,19.64,19.35,19.53,586256.0,6.7166,6.8032,6.7027,6.7651,586256.0
2016-09-21 14:30:00,19.54,19.61,19.48,19.59,281857.0,6.7686,6.7928,6.7478,6.7859,281857.0
2016-09-21 15:00:00,19.58,19.69,19.56,19.67,234398.0,6.7824,6.8205,6.7755,6.8136,234398.0
2016-09-21 15:30:00,19.67,19.72,19.65,19.7,500367.0,6.8136,6.8309,6.8067,6.824,500367.0
2016-09-22 09:30:00,19.79,19.89,19.72,19.89,326398.0,6.8552,6.8898,6.8309,6.8898,326398.0
2016-09-22 10:00:00,19.88,19.9,19.79,19.82,226254.0,6.8863,6.8933,6.8552,6.8656,226254.0
2016-09-22 10:30:00,19.81,19.83,19.75,19.78,128516.0,6.8621,6.869,6.8413,6.8517,128516.0
2016-09-22 11:00:00,19.77,19.78,19.7,19.7,109533.0,6.8482,6.8517,6.824,6.824,109533.0
2016-09-22 11:30:00,19.7,19.73,19.69,19.73,103322.0,6.824,6.8344,6.8205,6.8344,103322.0
2016-09-22 12:00:00,19.72,19.76,19.72,19.73,115927.0,6.8309,6.8448,6.8309,6.8344,115927.0
2016-09-22 12:30:00,19.74,19.75,19.72,19.74,57712.0,6.8378,6.8413,6.8309,6.8378,57712.0
2016-09-22 13:00:00,19.74,19.8,19.74,19.8,66305.0,6.8378,6.8586,6.8378,6.8586,66305.0
2016-09-22 13:30:00,19.8,19.81,19.77,19.8,88854.0,6.8586,6.8621,6.8482,6.8586,88854.0
2016-09-22 14:00:00,19.8,19.81,19.75,19.78,107217.0,6.8586,6.8621,6.8413,6.8517,107217.0
2016-09-22 14:30:00,19.78,19.82,19.77,19.8,95730.0,6.8517,6.8656,6.8482,6.8586,95730.0
2016-09-22 15:00:00,19.81,19.83,19.79,19.81,96963.0,6.8621,6.869,6.8552,6.8621,96963.0
2016-09-22 15:30:00,19.8,19.84,19.8,19.82,364112.0,6.8586,6.8725,6.8586,6.8656,364112.0
2016-09-23 09:30:00,19.71,19.8,19.67,19.73,224617.0,6.8275,6.8586,6.8136,6.8344,224617.0
2016-09-23 10:00:00,19.73,19.78,19.73,19.77,109254.0,6.8344,6.8517,6.8344,6.8482,109254.0
2016-09-23 10:30:00,19.77,19.78,19.75,19.77,85316.0,6.8482,6.8517,6.8413,6.8482,85316.0
2016-09-23 11:00:00,19.76,19.77,19.72,19.72,81768.0,6.8448,6.8482,6.8309,6.8309,81768.0
2016-09-23 11:30:00,19.72,19.74,19.69,19.69,337153.0,6.8309,6.8378,6.8205,6.8205,337153.0
2016-09-23 12:00:00,19.7,19.7,19.68,19.69,75679.0,6.824,6.824,6.8171,6.8205,75679.0
2016-09-23 12:30:00,19.69,19.72,19.67,19.7,133855.0,6.8205,6.8309,6.8136,6.824,133855.0
2016-09-23 13:00:00,19.71,19.71,19.67,19.67,148964.0,6.8275,6.8275,6.8136,6.8136,148964.0
2016-09-23 13:30:00,19.67,19.68,19.65,19.66,90985.0,6.8136,6.8171,6.8067,6.8101,90985.0
2016-09-23 14:00:00,19.66,19.69,19.64,19.69,155006.0,6.8101,6.8205,6.8032,6.8205,155006.0
2016-09-23 14:30:00,19.68,19.69,19.66,19.69,93955.0,6.8171,6.8205,6.8101,6.8205,93955.0
2016-09-23 15:00:00,19.68,19.69,19.68,19.68,64561.0,6.8171,6.8205,6.8171,6.8171,64561.0
2016-09-23 15:30:00,19.68,19.7,19.66,19.7,602020.0,6.8171,6.824,6.8101,6.824,602020.0
2016-09-26 09:30:00,19.63,19.8,19.63,19.76,319801.0,6.7997,6.8586,6.7997,6.8448,319801.0
2016-09-26 10:00:00,19.75,19.78,19.72,19.77,220088.0,6.8413,6.8517,6.8309,6.8482,220088.0
2016-09-26 10:30:00,19.77,19.86,19.76,19.84,228237.0,6.8482,6.8794,6.8448,6.8725,228237.0
2016-09-26 11:00:00,19.84,19.85,19.79,19.8,95981.0,6.8725,6.8759,6.8552,6.8586,95981.0
2016-09-26 11:30:00,19.8,19.81,19.78,19.79,56880.0,6.8586,6.8621,6.8517,6.8552,56880.0
2016-09-26 12:00:00,19.78,19.81,19.78,19.8,59798.0,6.8517,6.8621,6.8517,6.8586,59798.0
2016-09-26 12:30:00,19.81,19.83,19.79,19.83,72303.0,6.8621,6.869,6.8552,6.869,72303.0
2016-09-26 13:00:00,19.83,19.83,19.78,19.79,53289.0,6.869,6.869,6.8517,6.8552,53289.0
2016-09-26 13:30:00,19.79,19.82,19.75,19.81,94849.0,6.8552,6.8656,6.8413,6.8621,94849.0
2016-09-26 14:00:00,19.81,19.81,19.8,19.8,31100.0,6.8621,6.8621,6.8586,6.8586,31100.0
2016-09-26 14:30:00,19.81,19.83,19.8,19.81,108232.0,6.8621,6.869,6.8586,6.8621,108232.0
2016-09-26 15:00:00,19.81,19.84,19.8,19.84,162396.0,6.8621,6.8725,6.8586,6.8725,162396.0
2016-09-26 15:30:00,19.84,19.84,19.8,19.82,485749.0,6.8725,6.8725,6.8586,6.8656,485749.0
2016-09-27 09:30:00,19.82,19.88,19.81,19.87,232131.0,6.8656,6.8863,6.8621,6.8829,232131.0
2016-09-27 10:00:00,19.87,19.94,19.85,19.93,299109.0,6.8829,6.9071,6.8759,6.9037,299109.0
2016-09-27 10:30:00,19.93,19.94,19.87,19.88,237632.0,6.9037,6.9071,6.8829,6.8863,237632.0
2016-09-27 11:00:00,19.88,19.88,19.84,19.87,117745.0,6.8863,6.8863,6.8725,6.8829,117745.0
2016-09-27 11:30:00,19.87,19.92,19.85,19.89,134873.0,6.8829,6.9002,6.8759,6.8898,134873.0
2016-09-27 12:00:00,19.89,19.92,19.86,19.91,73630.0,6.8898,6.9002,6.8794,6.8967,73630.0
2016-09-27 12:30:00,19.91,19.92,19.88,19.88,60803.0,6.8967,6.9002,6.8863,6.8863,60803.0
2016-09-27 13:00:00,19.88,19.89,19.86,19.87,69342.0,6.8863,6.8898,6.8794,6.8829,69342.0
2016-09-27 13:30:00,19.87,19.88,19.83,19.83,78416.0,6.8829,6.8863,6.869,6.869,78416.0
2016-09-27 14:00:00,19.83,19.85,19.77,19.79,134944.0,6.869,6.8759,6.8482,6.8552,134944.0
2016-09-27 14:30:00,19.79,19.81,19.78,19.8,81884.0,6.8552,6.8621,6.8517,6.8586,81884.0
2016-09-27 15:00:00,19.8,19.8,19.76,19.78,107855.0,6.8586,6.8586,6.8448,6.8517,107855.0
2016-09-27 15:30:00,19.78,19.8,19.75,19.79,248748.0,6.8517,6.8586,6.8413,6.8552,248748.0
2016-09-28 09:30:00,19.63,19.64,19.51,19.56,326962.0,6.8624,6.8659,6.8205,6.838,326962.0
2016-09-28 10:00:00,19.56,19.56,19.45,19.49,211581.0,6.838,6.838,6.7995,6.8135,211581.0
2016-09-28 10:30:00,19.48,19.49,19.39,19.41,116791.0,6.81,6.8135,6.7785,6.7855,116791.0
2016-09-28 11:00:00,19.41,19.41,19.35,19.36,186640.0,6.7855,6.7855,6.7646,6.7681,186640.0
2016-09-28 11:30:00,19.36,19.39,19.35,19.38,67410.0,6.7681,6.7785,6.7646,6.775,67410.0
2016-09-28 12:00:00,19.38,19.44,19.37,19.44,78524.0,6.775,6.796,6.7715,6.796,78524.0
2016-09-28 12:30:00,19.44,19.47,19.43,19.46,56674.0,6.796,6.8065,6.7925,6.803,56674.0
2016-09-28 13:00:00,19.46,19.47,19.43,19.45,49834.0,6.803,6.8065,6.7925,6.7995,49834.0
2016-09-28 13:30:00,19.45,19.48,19.43,19.45,73901.0,6.7995,6.81,6.7925,6.7995,73901.0
2016-09-28 14:00:00,19.45,19.52,19.43,19.48,85930.0,6.7995,6.824,6.7925,6.81,85930.0
2016-09-28 14:30:00,19.49,19.51,19.48,19.5,105706.0,6.8135,6.8205,6.81,6.817,105706.0
2016-09-28 15:00:00,19.49,19.51,19.46,19.46,237969.0,6.8135,6.8205,6.803,6.803,237969.0
2016-09-28 15:30:00,19.47,19.53,19.46,19.52,544008.0,6.8065,6.8275,6.803,6.824,544008.0
2016-09-29 09:30:00,19.54,19.57,19.39,19.45,151306.0,6.831,6.8415,6.7785,6.7995,151306.0
2016-09-29 10:00:00,19.46,19.53,19.43,19.5,94110.0,6.803,6.8275,6.7925,6.817,94110.0
2016-09-29 10:30:00,19.5,19.55,19.45,19.45,82155.0,6.817,6.8345,6.7995,6.7995,82155.0
2016-09-29 11:00:00,19.46,19.46,19.4,19.43,97084.0,6.803,6.803,6.782,6.7925,97084.0
2016-09-29 11:30:00,19.43,19.46,19.41,19.43,61970.0,6.7925,6.803,6.7855,6.7925,61970.0
2016-09-29 12:00:00,19.44,19.49,19.43,19.47,59992.0,6.796,6.8135,6.7925,6.8065,59992.0
2016-09-29 12:30:00,19.47,19.48,19.38,19.39,142961.0,6.8065,6.81,6.775,6.7785,142961.0
2016-09-29 13:00:00,19.4,19.42,19.34,19.37,155847.0,6.782,6.789,6.7611,6.7715,155847.0
2016-09-29 13:30:00,19.38,19.4,19.33,19.34,78897.0,6.775,6.782,6.7576,6.7611,78897.0
2016-09-29 14:00:00,19.34,19.49,19.33,19.48,98800.0,6.7611,6.8135,6.7576,6.81,98800.0
2016-09-29 14:30:00,19.48,19.5,19.46,19.48,53292.0,6.81,6.817,6.803,6.81,53292.0
2016-09-29 15:00:00,19.47,19.49,19.41,19.45,95353.0,6.8065,6.8135,6.7855,6.7995,95353.0
2016-09-29 15:30:00,19.45,19.48,19.41,19.43,183659.0,6.7995,6.81,6.7855,6.7925,183659.0
2016-09-30 09:30:00,19.43,19.49,19.36,19.38,227001.0,6.7925,6.8135,6.7681,6.775,227001.0
2016-09-30 10:00:00,19.38,19.45,19.37,19.39,117353.0,6.775,6.7995,6.7715,6.7785,117353.0
2016-09-30 10:30:00,19.39,19.42,19.38,19.41,60799.0,6.7785,6.789,6.775,6.7855,60799.0
2016-09-30 11:00:00,19.41,19.5,19.4,19.48,83753.0,6.7855,6.817,6.782,6.81,83753.0
2016-09-30 11:30:00,19.48,19.5,19.41,19.45,76473.0,6.81,6.817,6.7855,6.7995,76473.0
2016-09-30 12:00:00,19.44,19.5,19.44,19.5,61031.0,6.796,6.817,6.796,6.817,61031.0
2016-09-30 12:30:00,19.5,19.55,19.5,19.55,145808.0,6.817,6.8345,6.817,6.8345,145808.0
2016-09-30 13:00:00,19.55,19.56,19.53,19.54,79777.0,6.8345,6.838,6.8275,6.831,79777.0
2016-09-30 13:30:00,19.53,19.55,19.5,19.54,100962.0,6.8275,6.8345,6.817,6.831,100962.0
2016-09-30 14:00:00,19.53,19.57,19.53,19.55,102572.0,6.8275,6.8415,6.8275,6.8345,102572.0
2016-09-30 14:30:00,19.55,19.59,19.54,19.57,107610.0,6.8345,6.8485,6.831,6.8415,107610.0
2016-09-30 15:00:00,19.57,19.62,19.57,19.61,296944.0,6.8415,6.8589,6.8415,6.8555,296944.0
2016-09-30 15:30:00,19.62,19.63,19.54,19.55,501692.0,6.8589,6.8624,6.831,6.8345,501692.0
2016-10-03 09:30:00,19.48,19.5,19.34,19.39,200887.0,6.81,6.817,6.7611,6.7785,200887.0
2016-10-03 10:00:00,19.38,19.4,19.32,19.37,146823.0,6.775,6.782,6.7541,6.7715,146823.0
2016-10-03 10:30:00,19.37,19.42,19.36,19.42,55319.0,6.7715,6.789,6.7681,6.789,55319.0
2016-10-03 11:00:00,19.42,19.43,19.37,19.39,78728.0,6.789,6.7925,6.7715,6.7785,78728.0
2016-10-03 11:30:00,19.39,19.4,19.34,19.38,98209.0,6.7785,6.782,6.7611,6.775,98209.0
2016-10-03 12:00:00,19.37,19.39,19.34,19.36,113824.0,6.7715,6.7785,6.7611,6.7681,113824.0
2016-10-03 12:30:00,19.35,19.42,19.33,19.41,98396.0,6.7646,6.789,6.7576,6.7855,98396.0
2016-10-03 13:00:00,19.42,19.45,19.41,19.42,68483.0,6.789,6.7995,6.7855,6.789,68483.0
2016-10-03 13:30:00,19.42,19.42,19.36,19.38,58822.0,6.789,6.789,6.7681,6.775,58822.0
2016-10-03 14:00:00,19.38,19.4,19.36,19.37,35433.0,6.775,6.782,6.7681,6.7715,35433.0
2016-10-03 14:30:00,19.36,19.37,19.34,19.36,107154.0,6.7681,6.7715,6.7611,6.7681,107154.0
2016-10-03 15:00:00,19.36,19.37,19.33,19.35,74250.0,6.7681,6.7715,6.7576,6.7646,74250.0
2016-10-03 15:30:00,19.36,19.39,19.3,19.31,256043.0,6.7681,6.7785,6.7471,6.7506,256043.0
2016-10-04 09:30:00,19.38,19.38,19.15,19.16,313717.0,6.775,6.775,6.6946,6.6981,313717.0
2016-10-04 10:00:00,19.16,19.17,19.02,19.02,438469.0,6.6981,6.7016,6.6492,6.6492,438469.0
2016-10-04 10:30:00,19.02,19.08,18.99,19.05,282033.0,6.6492,6.6702,6.6387,6.6597,282033.0
2016-10-04 11:00:00,19.05,19.1,19.04,19.09,282388.0,6.6597,6.6772,6.6562,6.6737,282388.0
2016-10-04 11:30:00,19.09,19.11,19.03,19.06,273978.0,6.6737,6.6807,6.6527,6.6632,273978.0
2016-10-04 12:00:00,19.05,19.07,18.99,19.04,280409.0,6.6597,6.6667,6.6387,6.6562,280409.0
2016-10-04 12:30:00,19.04,19.1,18.99,19.03,155224.0,6.6562,6.6772,6.6387,6.6527,155224.0
2016-10-04 13:00:00,19.03,19.04,18.94,18.99,260537.0,6.6527,6.6562,6.6212,6.6387,260537.0
2016-10-04 13:30:00,18.99,19.01,18.98,19.0,107291.0,6.6387,6.6457,6.6352,6.6422,107291.0
2016-10-04 14:00:00,19.0,19.01,18.92,18.93,169164.0,6.6422,6.6457,6.6142,6.6177,169164.0
2016-10-04 14:30:00,18.92,18.96,18.86,18.87,173320.0,6.6142,6.6282,6.5933,6.5968,173320.0
2016-10-04 15:00:00,18.86,18.94,18.84,18.94,352170.0,6.5933,6.6212,6.5863,6.6212,352170.0
2016-10-04 15:30:00,18.94,19.05,18.92,19.05,1343198.0,6.6212,6.6597,6.6142,6.6597,1343198.0
2016-10-05 09:30:00,19.03,19.13,18.99,19.08,298486.0,6.6527,6.6876,6.6387,6.6702,298486.0
2016-10-05 10:00:00,19.08,19.12,18.98,19.01,264166.0,6.6702,6.6842,6.6352,6.6457,264166.0
2016-10-05 10:30:00,19.0,19.07,18.94,18.96,435173.0,6.6422,6.6667,6.6212,6.6282,435173.0
2016-10-05 11:00:00,18.96,18.99,18.92,18.94,123702.0,6.6282,6.6387,6.6142,6.6212,123702.0
2016-10-05 11:30:00,18.94,18.95,18.88,18.91,218089.0,6.6212,6.6247,6.6003,6.6107,218089.0
2016-10-05 12:00:00,18.9,18.91,18.86,18.9,258195.0,6.6072,6.6107,6.5933,6.6072,258195.0
2016-10-05 12:30:00,18.9,18.92,18.87,18.9,166907.0,6.6072,6.6142,6.5968,6.6072,166907.0
2016-10-05 13:00:00,18.89,18.95,18.89,18.94,114099.0,6.6037,6.6247,6.6037,6.6212,114099.0
2016-10-05 13:30:00,18.94,18.98,18.93,18.95,134937.0,6.6212,6.6352,6.6177,6.6247,134937.0
2016-10-05 14:00:00,18.94,18.94,18.9,18.91,80615.0,6.6212,6.6212,6.6072,6.6107,80615.0
2016-10-05 14:30:00,18.91,18.91,18.89,18.89,65192.0,6.6107,6.6107,6.6037,6.6037,65192.0
2016-10-05 15:00:00,18.89,18.94,18.89,18.92,120123.0,6.6037,6.6212,6.6037,6.6142,120123.0
2016-10-05 15:30:00,18.91,18.95,18.9,18.9,262887.0,6.6107,6.6247,6.6072,6.6072,262887.0
2016-10-06 09:30:00,18.8,18.87,18.77,18.84,460264.0,6.5723,6.5968,6.5618,6.5863,460264.0
2016-10-06 10:00:00,18.84,18.88,18.73,18.73,223355.0,6.5863,6.6003,6.5478,6.5478,223355.0
2016-10-06 10:30:00,18.73,18.74,18.59,18.6,307794.0,6.5478,6.5513,6.4989,6.5024,307794.0
2016-10-06 11:00:00,18.59,18.68,18.59,18.68,182714.0,6.4989,6.5303,6.4989,6.5303,182714.0
2016-10-06 11:30:00,18.68,18.77,18.65,18.76,184658.0,6.5303,6.5618,6.5198,6.5583,184658.0
2016-10-06 12:00:00,18.76,18.85,18.75,18.84,140041.0,6.5583,6.5898,6.5548,6.5863,140041.0
2016-10-06 12:30:00,18.83,18.86,18.8,18.8,107126.0,6.5828,6.5933,6.5723,6.5723,107126.0
2016-10-06 13:00:00,18.81,18.83,18.78,18.8,83152.0,6.5758,6.5828,6.5653,6.5723,83152.0
2016-10-06 13:30:00,18.8,18.84,18.79,18.82,74812.0,6.5723,6.5863,6.5688,6.5793,74812.0
2016-10-06 14:00:00,18.83,18.84,18.81,18.83,75722.0,6.5828,6.5863,6.5758,6.5828,75722.0
2016-10-06 14:30:00,18.83,18.83,18.77,18.78,98442.0,6.5828,6.5828,6.5618,6.5653,98442.0
2016-10-06 15:00:00,18.78,18.79,18.75,18.77,150872.0,6.5653,6.5688,6.5548,6.5618,150872.0
2016-10-06 15:30:00,18.77,18.77,18.68,18.71,491401.0,6.5618,6.5618,6.5303,6.5408,491401.0
2016-10-07 09:30:00,18.61,18.93,18.61,18.8,638634.0,6.5059,6.6177,6.5059,6.5723,638634.0
2016-10-07 10:00:00,18.8,18.85,18.71,18.76,130206.0,6.5723,6.5898,6.5408,6.5583,130206.0
2016-10-07 10:30:00,18.76,18.76,18.7,18.74,184595.0,6.5583,6.5583,6.5373,6.5513,184595.0
2016-10-07 11:00:00,18.74,18.77,18.73,18.76,184106.0,6.5513,6.5618,6.5478,6.5583,184106.0
2016-10-07 11:30:00,18.76,18.76,18.67,18.71,127326.0,6.5583,6.5583,6.5268,6.5408,127326.0
2016-10-07 12:00:00,18.72,18.78,18.72,18.77,65899.0,6.5443,6.5653,6.5443,6.5618,65899.0
2016-10-07 12:30:00,18.77,18.82,18.75,18.82,60151.0,6.5618,6.5793,6.5548,6.5793,60151.0
2016-10-07 13:00:00,18.82,18.85,18.79,18.84,94208.0,6.5793,6.5898,6.5688,6.5863,94208.0
2016-10-07 13:30:00,18.84,18.9,18.83,18.89,106423.0,6.5863,6.6072,6.5828,6.6037,106423.0
2016-10-07 14:00:00,18.89,18.92,18.87,18.88,78478.0,6.6037,6.6142,6.5968,6.6003,78478.0
2016-10-07 14:30:00,18.88,18.93,18.88,18.93,115334.0,6.6003,6.6177,6.6003,6.6177,115334.0
2016-10-07 15:00:00,18.93,18.96,18.91,18.94,122840.0,6.6177,6.6282,6.6107,6.6212,122840.0
2016-10-07 15:30:00,18.94,18.98,18.92,18.92,650919.0,6.6212,6.6352,6.6142,6.6142,650919.0
2016-10-10 09:30:00,18.92,19.1,18.92,19.07,222557.0,6.6142,6.6772,6.6142,6.6667,222557.0
2016-10-10 10:00:00,19.07,19.17,19.06,19.11,257842.0,6.6667,6.7016,6.6632,6.6807,257842.0
2016-10-10 10:30:00,19.1,19.11,19.03,19.03,83575.0,6.6772,6.6807,6.6527,6.6527,83575.0
2016-10-10 11:00:00,19.04,19.05,18.98,18.98,73382.0,6.6562,6.6597,6.6352,6.6352,73382.0
2016-10-10 11:30:00,18.98,19.05,18.95,19.01,106698.0,6.6352,6.6597,6.6247,6.6457,106698.0
2016-10-10 12:00:00,19.01,19.04,19.0,19.04,42640.0,6.6457,6.6562,6.6422,6.6562,42640.0
2016-10-10 12:30:00,19.04,19.04,18.98,18.98,80168.0,6.6562,6.6562,6.6352,6.6352,80168.0
2016-10-10 13:00:00,18.98,19.01,18.96,19.01,75838.0,6.6352,6.6457,6.6282,6.6457,75838.0
2016-10-10 13:30:00,19.01,19.02,18.98,19.01,22868.0,6.6457,6.6492,6.6352,6.6457,22868.0
2016-10-10 14:00:00,19.01,19.02,18.98,19.01,32831.0,6.6457,6.6492,6.6352,6.6457,32831.0
2016-10-10 14:30:00,19.01,19.03,18.99,19.02,47707.0,6.6457,6.6527,6.6387,6.6492,47707.0
2016-10-10 15:00:00,19.02,19.05,19.0,19.03,77922.0,6.6492,6.6597,6.6422,6.6527,77922.0
2016-10-10 15:30:00,19.03,19.04,18.99,19.02,375853.0,6.6527,6.6562,6.6387,6.6492,375853.0
2016-10-11 09:30:00,19.0,19.03,18.94,18.98,154223.0,6.6422,6.6527,6.6212,6.6352,154223.0
2016-10-11 10:00:00,18.98,19.02,18.96,19.01,160239.0,6.6352,6.6492,6.6282,6.6457,160239.0
2016-10-11 10:30:00,19.01,19.05,19.0,19.04,113678.0,6.6457,6.6597,6.6422,6.6562,113678.0
2016-10-11 11:00:00,19.04,19.04,19.0,19.01,175267.0,6.6562,6.6562,6.6422,6.6457,175267.0
2016-10-11 11:30:00,19.01,19.04,18.97,19.0,173603.0,6.6457,6.6562,6.6317,6.6422,173603.0
2016-10-11 12:00:00,19.0,19.02,18.99,19.02,203144.0,6.6422,6.6492,6.6387,6.6492,203144.0
2016-10-11 12:30:00,19.02,19.1,19.01,19.1,174933.0,6.6492,6.6772,6.6457,6.6772,174933.0
2016-10-11 13:00:00,19.1,19.11,19.03,19.05,138753.0,6.6772,6.6807,6.6527,6.6597,138753.0
2016-10-11 13:30:00,19.05,19.06,18.95,18.96,200914.0,6.6597,6.6632,6.6247,6.6282,200914.0
2016-10-11 14:00:00,18.96,18.97,18.92,18.93,112618.0,6.6282,6.6317,6.6142,6.6177,112618.0
2016-10-11 14:30:00,18.93,18.96,18.92,18.95,114694.0,6.6177,6.6282,6.6142,6.6247,114694.0
2016-10-11 15:00:00,18.96,18.99,18.93,18.98,106868.0,6.6282,6.6387,6.6177,6.6352,106868.0
2016-10-11 15:30:00,18.98,19.04,18.96,19.0,383410.0,6.6352,6.6562,6.6282,6.6422,383410.0
2016-10-12 09:30:00,19.38,19.38,18.95,19.05,198301.0,6.775,6.775,6.6247,6.6597,198301.0
2016-10-12 10:00:00,19.05,19.08,19.04,19.07,102007.0,6.6597,6.6702,6.6562,6.6667,102007.0
2016-10-12 10:30:00,19.08,19.11,19.06,19.07,114816.0,6.6702,6.6807,6.6632,6.6667,114816.0
2016-10-12 11:00:00,19.07,19.13,19.07,19.12,79572.0,6.6667,6.6876,6.6667,6.6842,79572.0
2016-10-12 11:30:00,19.13,19.14,19.1,19.12,48370.0,6.6876,6.6911,6.6772,6.6842,48370.0
2016-10-12 12:00:00,19.12,19.17,19.1,19.16,112815.0,6.6842,6.7016,6.6772,6.6981,112815.0
2016-10-12 12:30:00,19.16,19.27,19.15,19.27,192762.0,6.6981,6.7366,6.6946,6.7366,192762.0
2016-10-12 13:00:00,19.26,19.26,19.19,19.21,72280.0,6.7331,6.7331,6.7086,6.7156,72280.0
2016-10-12 13:30:00,19.21,19.25,19.2,19.24,79542.0,6.7156,6.7296,6.7121,6.7261,79542.0
2016-10-12 14:00:00,19.25,19.28,19.22,19.27,140319.0,6.7296,6.7401,6.7191,6.7366,140319.0
2016-10-12 14:30:00,19.27,19.29,19.24,19.25,105473.0,6.7366,6.7436,6.7261,6.7296,105473.0
2016-10-12 15:00:00,19.25,19.27,19.23,19.24,92891.0,6.7296,6.7366,6.7226,6.7261,92891.0
2016-10-12 15:30:00,19.23,19.27,19.23,19.25,481262.0,6.7226,6.7366,6.7226,6.7296,481262.0
2016-10-13 09:30:00,19.21,19.37,19.21,19.3,288382.0,6.7156,6.7715,6.7156,6.7471,288382.0
2016-10-13 10:00:00,19.3,19.37,19.26,19.35,203506.0,6.7471,6.7715,6.7331,6.7646,203506.0
2016-10-13 10:30:00,19.36,19.42,19.34,19.41,225263.0,6.7681,6.789,6.7611,6.7855,225263.0
2016-10-13 11:00:00,19.41,19.43,19.39,19.42,137903.0,6.7855,6.7925,6.7785,6.789,137903.0
2016-10-13 11:30:00,19.42,19.43,19.35,19.36,106707.0,6.789,6.7925,6.7646,6.7681,106707.0
2016-10-13 12:00:00,19.36,19.41,19.35,19.39,102406.0,6.7681,6.7855,6.7646,6.7785,102406.0
2016-10-13 12:30:00,19.4,19.45,19.39,19.41,114165.0,6.782,6.7995,6.7785,6.7855,114165.0
2016-10-13 13:00:00,19.42,19.44,19.4,19.42,229923.0,6.789,6.796,6.782,6.789,229923.0
2016-10-13 13:30:00,19.42,19.48,19.4,19.48,177044.0,6.789,6.81,6.782,6.81,177044.0
2016-10-13 14:00:00,19.48,19.5,19.46,19.48,84403.0,6.81,6.817,6.803,6.81,84403.0
2016-10-13 14:30:00,19.48,19.48,19.45,19.47,100300.0,6.81,6.81,6.7995,6.8065,100300.0
2016-10-13 15:00:00,19.46,19.49,19.44,19.46,129903.0,6.803,6.8135,6.796,6.803,129903.0
2016-10-13 15:30:00,19.46,19.52,19.44,19.46,1124311.0,6.803,6.824,6.796,6.803,1124311.0
2016-10-14 09:30:00,19.47,19.47,19.33,19.42,259167.0,6.8065,6.8065,6.7576,6.789,259167.0
2016-10-14 10:00:00,19.43,19.47,19.41,19.44,94471.0,6.7925,6.8065,6.7855,6.796,94471.0
2016-10-14 10:30:00,19.45,19.46,19.35,19.36,66738.0,6.7995,6.803,6.7646,6.7681,66738.0
2016-10-14 11:00:00,19.36,19.37,19.32,19.32,86849.0,6.7681,6.7715,6.7541,6.7541,86849.0
2016-10-14 11:30:00,19.32,19.36,19.3,19.35,66820.0,6.7541,6.7681,6.7471,6.7646,66820.0
2016-10-14 12:00:00,19.34,19.38,19.33,19.38,40265.0,6.7611,6.775,6.7576,6.775,40265.0
2016-10-14 12:30:00,19.37,19.39,19.35,19.39,60102.0,6.7715,6.7785,6.7646,6.7785,60102.0
2016-10-14 13:00:00,19.39,19.42,19.37,19.39,48298.0,6.7785,6.789,6.7715,6.7785,48298.0
2016-10-14 13:30:00,19.4,19.41,19.36,19.38,78285.0,6.782,6.7855,6.7681,6.775,78285.0
2016-10-14 14:00:00,19.38,19.39,19.34,19.35,116483.0,6.775,6.7785,6.7611,6.7646,116483.0
2016-10-14 14:30:00,19.36,19.37,19.31,19.32,66932.0,6.7681,6.7715,6.7506,6.7541,66932.0
2016-10-14 15:00:00,19.32,19.35,19.32,19.33,77543.0,6.7541,6.7646,6.7541,6.7576,77543.0
2016-10-14 15:30:00,19.34,19.34,19.27,19.28,499609.0,6.7611,6.7611,6.7366,6.7401,499609.0
2016-10-17 09:30:00,19.32,19.36,19.27,19.36,156617.0,6.7541,6.7681,6.7366,6.7681,156617.0
2016-10-17 10:00:00,19.36,19.38,19.31,19.34,91754.0,6.7681,6.775,6.7506,6.7611,91754.0
2016-10-17 10:30:00,19.35,19.37,19.3,19.32,77986.0,6.7646,6.7715,6.7471,6.7541,77986.0
2016-10-17 11:00:00,19.32,19.36,19.31,19.34,79010.0,6.7541,6.7681,6.7506,6.7611,79010.0
2016-10-17 11:30:00,19.34,19.38,19.34,19.37,43722.0,6.7611,6.775,6.7611,6.7715,43722.0
2016-10-17 12:00:00,19.37,19.37,19.32,19.34,69566.0,6.7715,6.7715,6.7541,6.7611,69566.0
2016-10-17 12:30:00,19.32,19.34,19.32,19.33,21548.0,6.7541,6.7611,6.7541,6.7576,21548.0
2016-10-17 13:00:00,19.33,19.34,19.29,19.29,57501.0,6.7576,6.7611,6.7436,6.7436,57501.0
2016-10-17 13:30:00,19.3,19.3,19.27,19.28,70068.0,6.7471,6.7471,6.7366,6.7401,70068.0
2016-10-17 14:00:00,19.27,19.28,19.24,19.24,74916.0,6.7366,6.7401,6.7261,6.7261,74916.0
2016-10-17 14:30:00,19.25,19.28,19.24,19.27,77666.0,6.7296,6.7401,6.7261,6.7366,77666.0
2016-10-17 15:00:00,19.27,19.28,19.27,19.28,71490.0,6.7366,6.7401,6.7366,6.7401,71490.0
2016-10-17 15:30:00,19.28,19.28,19.21,19.25,349253.0,6.7401,6.7401,6.7156,6.7296,349253.0
2016-10-18 09:30:00,19.35,19.35,19.2,19.25,152302.0,6.7646,6.7646,6.7121,6.7296,152302.0
2016-10-18 10:00:00,19.26,19.3,19.21,19.3,71137.0,6.7331,6.7471,6.7156,6.7471,71137.0
2016-10-18 10:30:00,19.29,19.33,19.28,19.29,65977.0,6.7436,6.7576,6.7401,6.7436,65977.0
2016-10-18 11:00:00,19.3,19.32,19.29,19.3,64545.0,6.7471,6.7541,6.7436,6.7471,64545.0
2016-10-18 11:30:00,19.31,19.37,19.29,19.37,111848.0,6.7506,6.7715,6.7436,6.7715,111848.0
2016-10-18 12:00:00,19.37,19.38,19.34,19.35,71688.0,6.7715,6.775,6.7611,6.7646,71688.0
2016-10-18 12:30:00,19.35,19.37,19.34,19.36,57162.0,6.7646,6.7715,6.7611,6.7681,57162.0
2016-10-18 13:00:00,19.37,19.39,19.35,19.37,32660.0,6.7715,6.7785,6.7646,6.7715,32660.0
2016-10-18 13:30:00,19.37,19.38,19.33,19.34,65158.0,6.7715,6.775,6.7576,6.7611,65158.0
2016-10-18 14:00:00,19.33,19.34,19.32,19.32,40726.0,6.7576,6.7611,6.7541,6.7541,40726.0
2016-10-18 14:30:00,19.32,19.33,19.32,19.32,19824.0,6.7541,6.7576,6.7541,6.7541,19824.0
2016-10-18 15:00:00,19.32,19.33,19.29,19.3,63731.0,6.7541,6.7576,6.7436,6.7471,63731.0
2016-10-18 15:30:00,19.3,19.32,19.28,19.3,204322.0,6.7471,6.7541,6.7401,6.7471,204322.0
2016-10-19 09:30:00,19.37,19.41,19.31,19.32,157623.0,6.7715,6.7855,6.7506,6.7541,157623.0
2016-10-19 10:00:00,19.31,19.37,19.3,19.37,67077.0,6.7506,6.7715,6.7471,6.7715,67077.0
2016-10-19 10:30:00,19.37,19.38,19.33,19.37,73623.0,6.7715,6.775,6.7576,6.7715,73623.0
2016-10-19 11:00:00,19.37,19.41,19.36,19.4,111287.0,6.7715,6.7855,6.7681,6.782,111287.0
2016-10-19 11:30:00,19.41,19.44,19.39,19.41,128150.0,6.7855,6.796,6.7785,6.7855,128150.0
2016-10-19 12:00:00,19.41,19.44,19.4,19.44,39483.0,6.7855,6.796,6.782,6.796,39483.0
2016-10-19 12:30:00,19.44,19.44,19.41,19.44,50965.0,6.796,6.796,6.7855,6.796,50965.0
2016-10-19 13:00:00,19.44,19.44,19.41,19.42,63146.0,6.796,6.796,6.7855,6.789,63146.0
2016-10-19 13:30:00,19.42,19.43,19.41,19.43,31247.0,6.789,6.7925,6.7855,6.7925,31247.0
2016-10-19 14:00:00,19.43,19.43,19.42,19.43,51149.0,6.7925,6.7925,6.789,6.7925,51149.0
2016-10-19 14:30:00,19.43,19.43,19.39,19.41,62335.0,6.7925,6.7925,6.7785,6.7855,62335.0
2016-10-19 15:00:00,19.41,19.41,19.4,19.41,49677.0,6.7855,6.7855,6.782,6.7855,49677.0
2016-10-19 15:30:00,19.41,19.44,19.39,19.43,309503.0,6.7855,6.796,6.7785,6.7925,309503.0
2016-10-20 09:30:00,19.4,19.45,19.4,19.43,104502.0,6.782,6.7995,6.782,6.7925,104502.0
2016-10-20 10:00:00,19.44,19.45,19.41,19.44,43767.0,6.796,6.7995,6.7855,6.796,43767.0
2016-10-20 10:30:00,19.43,19.44,19.38,19.39,65622.0,6.7925,6.796,6.775,6.7785,65622.0
2016-10-20 11:00:00,19.39,19.41,19.36,19.39,52805.0,6.7785,6.7855,6.7681,6.7785,52805.0
2016-10-20 11:30:00,19.4,19.41,19.36,19.39,24855.0,6.782,6.7855,6.7681,6.7785,24855.0
2016-10-20 12:00:00,19.39,19.39,19.37,19.38,25812.0,6.7785,6.7785,6.7715,6.775,25812.0
2016-10-20 12:30:00,19.37,19.41,19.37,19.39,55842.0,6.7715,6.7855,6.7715,6.7785,55842.0
2016-10-20 13:00:00,19.38,19.42,19.38,19.41,40845.0,6.775,6.789,6.775,6.7855,40845.0
2016-10-20 13:30:00,19.41,19.42,19.38,19.4,51531.0,6.7855,6.789,6.775,6.782,51531.0
2016-10-20 14:00:00,19.4,19.43,19.4,19.42,56868.0,6.782,6.7925,6.782,6.789,56868.0
2016-10-20 14:30:00,19.41,19.45,19.41,19.45,90020.0,6.7855,6.7995,6.7855,6.7995,90020.0
2016-10-20 15:00:00,19.44,19.46,19.4,19.41,272064.0,6.796,6.803,6.782,6.7855,272064.0
2016-10-20 15:30:00,19.4,19.48,19.4,19.48,260559.0,6.782,6.81,6.782,6.81,260559.0
2016-10-21 09:30:00,19.48,19.52,19.42,19.5,180654.0,6.81,6.824,6.789,6.817,180654.0
2016-10-21 10:00:00,19.5,19.54,19.5,19.53,82900.0,6.817,6.831,6.817,6.8275,82900.0
2016-10-21 10:30:00,19.54,19.58,19.54,19.57,81880.0,6.831,6.845,6.831,6.8415,81880.0
2016-10-21 11:00:00,19.57,19.57,19.48,19.5,111194.0,6.8415,6.8415,6.81,6.817,111194.0
2016-10-21 11:30:00,19.5,19.51,19.49,19.5,32814.0,6.817,6.8205,6.8135,6.817,32814.0
2016-10-21 12:00:00,19.49,19.5,19.47,19.47,33974.0,6.8135,6.817,6.8065,6.8065,33974.0
2016-10-21 12:30:00,19.48,19.51,19.47,19.5,57638.0,6.81,6.8205,6.8065,6.817,57638.0
2016-10-21 13:00:00,19.5,19.5,19.48,19.48,56190.0,6.817,6.817,6.81,6.81,56190.0
2016-10-21 13:30:00,19.49,19.52,19.48,19.5,40681.0,6.8135,6.824,6.81,6.817,40681.0
2016-10-21 14:00:00,19.51,19.51,19.49,19.5,39476.0,6.8205,6.8205,6.8135,6.817,39476.0
2016-10-21 14:30:00,19.5,19.5,19.48,19.48,34141.0,6.817,6.817,6.81,6.81,34141.0
2016-10-21 15:00:00,19.48,19.51,19.47,19.48,41490.0,6.81,6.8205,6.8065,6.81,41490.0
2016-10-21 15:30:00,19.48,19.49,19.46,19.48,247663.0,6.81,6.8135,6.803,6.81,247663.0
2016-10-24 09:30:00,19.47,19.6,19.47,19.57,141062.0,6.8065,6.852,6.8065,6.8415,141062.0
2016-10-24 10:00:00,19.57,19.58,19.51,19.55,129194.0,6.8415,6.845,6.8205,6.8345,129194.0
2016-10-24 10:30:00,19.54,19.57,19.52,19.55,113907.0,6.831,6.8415,6.824,6.8345,113907.0
2016-10-24 11:00:00,19.55,19.56,19.52,19.55,94246.0,6.8345,6.838,6.824,6.8345,94246.0
2016-10-24 11:30:00,19.55,19.55,19.52,19.54,71069.0,6.8345,6.8345,6.824,6.831,71069.0
2016-10-24 12:00:00,19.54,19.6,19.53,19.6,124448.0,6.831,6.852,6.8275,6.852,124448.0
2016-10-24 12:30:00,19.6,19.72,19.59,19.71,287738.0,6.852,6.8939,6.8485,6.8904,287738.0
2016-10-24 13:00:00,19.71,19.72,19.68,19.68,169497.0,6.8904,6.8939,6.8799,6.8799,169497.0
2016-10-24 13:30:00,19.69,19.69,19.65,19.66,110415.0,6.8834,6.8834,6.8694,6.8729,110415.0
2016-10-24 14:00:00,19.66,19.68,19.65,19.67,115972.0,6.8729,6.8799,6.8694,6.8764,115972.0
2016-10-24 14:30:00,19.66,19.67,19.65,19.67,68805.0,6.8729,6.8764,6.8694,6.8764,68805.0
2016-10-24 15:00:00,19.67,19.71,19.66,19.71,199625.0,6.8764,6.8904,6.8729,6.8904,199625.0
2016-10-24 15:30:00,19.71,19.85,19.68,19.84,1524088.0,6.8904,6.9394,6.8799,6.9359,1524088.0
2016-10-25 09:30:00,20.13,20.18,19.9,20.03,1245811.0,7.0372,7.0547,6.9568,7.0023,1245811.0
2016-10-25 10:00:00,20.03,20.2,20.02,20.19,492176.0,7.0023,7.0617,6.9988,7.0582,492176.0
2016-10-25 10:30:00,20.18,20.19,20.1,20.13,271226.0,7.0547,7.0582,7.0267,7.0372,271226.0
2016-10-25 11:00:00,20.12,20.17,20.08,20.17,346148.0,7.0337,7.0512,7.0198,7.0512,346148.0
2016-10-25 11:30:00,20.17,20.21,20.12,20.12,329405.0,7.0512,7.0652,7.0337,7.0337,329405.0
2016-10-25 12:00:00,20.12,20.13,20.08,20.1,149588.0,7.0337,7.0372,7.0198,7.0267,149588.0
2016-10-25 12:30:00,20.09,20.15,20.08,20.14,219563.0,7.0233,7.0442,7.0198,7.0407,219563.0
2016-10-25 13:00:00,20.14,20.2,20.14,20.17,135859.0,7.0407,7.0617,7.0407,7.0512,135859.0
2016-10-25 13:30:00,20.18,20.2,20.15,20.2,137454.0,7.0547,7.0617,7.0442,7.0617,137454.0
2016-10-25 14:00:00,20.2,20.25,20.17,20.25,201654.0,7.0617,7.0792,7.0512,7.0792,201654.0
2016-10-25 14:30:00,20.25,20.29,20.19,20.28,335215.0,7.0792,7.0932,7.0582,7.0897,335215.0
2016-10-25 15:00:00,20.28,20.28,20.2,20.23,245093.0,7.0897,7.0897,7.0617,7.0722,245093.0
2016-10-25 15:30:00,20.24,20.25,20.14,20.18,922635.0,7.0757,7.0792,7.0407,7.0547,922635.0
2016-10-26 09:30:00,20.22,20.43,20.2,20.33,1024845.0,7.0687,7.1421,7.0617,7.1072,1024845.0
2016-10-26 10:00:00,20.33,20.34,20.22,20.23,446754.0,7.1072,7.1107,7.0687,7.0722,446754.0
2016-10-26 10:30:00,20.23,20.3,20.22,20.29,246339.0,7.0722,7.0967,7.0687,7.0932,246339.0
2016-10-26 11:00:00,20.29,20.33,20.27,20.3,203267.0,7.0932,7.1072,7.0862,7.0967,203267.0
2016-10-26 11:30:00,20.3,20.32,20.25,20.27,167559.0,7.0967,7.1037,7.0792,7.0862,167559.0
2016-10-26 12:00:00,20.26,20.31,20.26,20.28,142332.0,7.0827,7.1002,7.0827,7.0897,142332.0
2016-10-26 12:30:00,20.28,20.28,20.24,20.25,136526.0,7.0897,7.0897,7.0757,7.0792,136526.0
2016-10-26 13:00:00,20.26,20.27,20.23,20.26,86994.0,7.0827,7.0862,7.0722,7.0827,86994.0
2016-10-26 13:30:00,20.26,20.26,20.23,20.23,116116.0,7.0827,7.0827,7.0722,7.0722,116116.0
2016-10-26 14:00:00,20.23,20.27,20.22,20.24,133345.0,7.0722,7.0862,7.0687,7.0757,133345.0
2016-10-26 14:30:00,20.25,20.25,20.22,20.23,170314.0,7.0792,7.0792,7.0687,7.0722,170314.0
2016-10-26 15:00:00,20.23,20.29,20.22,20.28,218954.0,7.0722,7.0932,7.0687,7.0897,218954.0
2016-10-26 15:30:00,20.28,20.28,20.24,20.26,509689.0,7.0897,7.0897,7.0757,7.0827,509689.0
2016-10-27 09:30:00,20.03,20.11,19.84,19.95,368187.0,7.0656,7.0939,6.9986,7.0374,368187.0
2016-10-27 10:00:00,19.95,19.97,19.88,19.95,185786.0,7.0374,7.0445,7.0127,7.0374,185786.0
2016-10-27 10:30:00,19.96,19.99,19.92,19.98,210953.0,7.041,7.0515,7.0268,7.048,210953.0
2016-10-27 11:00:00,19.97,20.0,19.95,19.98,123684.0,7.0445,7.0551,7.0374,7.048,123684.0
2016-10-27 11:30:00,19.98,19.98,19.91,19.95,140224.0,7.048,7.048,7.0233,7.0374,140224.0
2016-10-27 12:00:00,19.95,19.99,19.94,19.95,120377.0,7.0374,7.0515,7.0339,7.0374,120377.0
2016-10-27 12:30:00,19.95,19.95,19.9,19.92,81323.0,7.0374,7.0374,7.0198,7.0268,81323.0
2016-10-27 13:00:00,19.92,19.92,19.88,19.89,115734.0,7.0268,7.0268,7.0127,7.0163,115734.0
2016-10-27 13:30:00,19.89,19.97,19.88,19.95,138117.0,7.0163,7.0445,7.0127,7.0374,138117.0
2016-10-27 14:00:00,19.94,19.99,19.94,19.98,98863.0,7.0339,7.0515,7.0339,7.048,98863.0
2016-10-27 14:30:00,19.98,19.98,19.91,19.93,92538.0,7.048,7.048,7.0233,7.0304,92538.0
2016-10-27 15:00:00,19.93,19.93,19.85,19.89,204507.0,7.0304,7.0304,7.0022,7.0163,204507.0
2016-10-27 15:30:00,19.89,19.9,19.85,19.89,522095.0,7.0163,7.0198,7.0022,7.0163,522095.0
2016-10-28 09:30:00,19.87,19.96,19.82,19.86,240594.0,7.0092,7.041,6.9916,7.0057,240594.0
2016-10-28 10:00:00,19.87,19.92,19.83,19.9,134646.0,7.0092,7.0268,6.9951,7.0198,134646.0
2016-10-28 10:30:00,19.91,19.98,19.91,19.96,99659.0,7.0233,7.048,7.0233,7.041,99659.0
2016-10-28 11:00:00,19.96,19.96,19.89,19.92,84209.0,7.041,7.041,7.0163,7.0268,84209.0
2016-10-28 11:30:00,19.92,19.93,19.89,19.89,96121.0,7.0268,7.0304,7.0163,7.0163,96121.0
2016-10-28 12:00:00,19.9,19.92,19.87,19.89,90049.0,7.0198,7.0268,7.0092,7.0163,90049.0
2016-10-28 12:30:00,19.89,19.89,19.85,19.87,87580.0,7.0163,7.0163,7.0022,7.0092,87580.0
2016-10-28 13:00:00,19.87,19.87,19.75,19.8,192226.0,7.0092,7.0092,6.9669,6.9845,192226.0
2016-10-28 13:30:00,19.8,19.81,19.76,19.78,180283.0,6.9845,6.988,6.9704,6.9775,180283.0
2016-10-28 14:00:00,19.78,19.89,19.77,19.88,126651.0,6.9775,7.0163,6.9739,7.0127,126651.0
2016-10-28 14:30:00,19.88,19.9,19.84,19.89,164506.0,7.0127,7.0198,6.9986,7.0163,164506.0
2016-10-28 15:00:00,19.89,19.9,19.88,19.9,125765.0,7.0163,7.0198,7.0127,7.0198,125765.0
2016-10-28 15:30:00,19.89,19.9,19.83,19.85,513043.0,7.0163,7.0198,6.9951,7.0022,513043.0
2016-10-31 09:30:00,19.84,19.92,19.8,19.89,234747.0,6.9986,7.0268,6.9845,7.0163,234747.0
2016-10-31 10:00:00,19.9,19.95,19.87,19.93,244879.0,7.0198,7.0374,7.0092,7.0304,244879.0
2016-10-31 10:30:00,19.93,19.93,19.78,19.87,321931.0,7.0304,7.0304,6.9775,7.0092,321931.0
2016-10-31 11:00:00,19.86,19.95,19.81,19.94,133429.0,7.0057,7.0374,6.988,7.0339,133429.0
2016-10-31 11:30:00,19.94,19.99,19.93,19.98,128733.0,7.0339,7.0515,7.0304,7.048,128733.0
2016-10-31 12:00:00,19.99,19.99,19.96,19.97,73193.0,7.0515,7.0515,7.041,7.0445,73193.0
2016-10-31 12:30:00,19.97,20.0,19.96,20.0,92308.0,7.0445,7.0551,7.041,7.0551,92308.0
2016-10-31 13:00:00,20.0,20.0,19.98,19.98,60581.0,7.0551,7.0551,7.048,7.048,60581.0
2016-10-31 13:30:00,19.99,20.02,19.95,19.97,215739.0,7.0515,7.0621,7.0374,7.0445,215739.0
2016-10-31 14:00:00,19.97,20.0,19.95,20.0,183358.0,7.0445,7.0551,7.0374,7.0551,183358.0
2016-10-31 14:30:00,20.0,20.03,19.99,20.02,202381.0,7.0551,7.0656,7.0515,7.0621,202381.0
2016-10-31 15:00:00,20.02,20.03,20.0,20.03,300620.0,7.0621,7.0656,7.0551,7.0656,300620.0
2016-10-31 15:30:00,20.03,20.07,20.0,20.06,1127298.0,7.0656,7.0798,7.0551,7.0762,1127298.0
2016-11-01 09:30:00,20.03,20.05,19.81,19.85,352106.0,7.0656,7.0727,6.988,7.0022,352106.0
2016-11-01 10:00:00,19.85,19.88,19.83,19.83,146235.0,7.0022,7.0127,6.9951,6.9951,146235.0
2016-11-01 10:30:00,19.84,19.91,19.8,19.91,176289.0,6.9986,7.0233,6.9845,7.0233,176289.0
2016-11-01 11:00:00,19.91,19.91,19.82,19.83,123362.0,7.0233,7.0233,6.9916,6.9951,123362.0
2016-11-01 11:30:00,19.83,19.89,19.8,19.8,156070.0,6.9951,7.0163,6.9845,6.9845,156070.0
2016-11-01 12:00:00,19.8,19.81,19.75,19.77,134496.0,6.9845,6.988,6.9669,6.9739,134496.0
2016-11-01 12:30:00,19.77,19.78,19.72,19.72,105062.0,6.9739,6.9775,6.9563,6.9563,105062.0
2016-11-01 13:00:00,19.73,19.78,19.72,19.78,111664.0,6.9598,6.9775,6.9563,6.9775,111664.0
2016-11-01 13:30:00,19.78,19.78,19.71,19.73,111686.0,6.9775,6.9775,6.9528,6.9598,111686.0
2016-11-01 14:00:00,19.73,19.83,19.7,19.82,194347.0,6.9598,6.9951,6.9492,6.9916,194347.0
2016-11-01 14:30:00,19.82,19.83,19.69,19.7,230535.0,6.9916,6.9951,6.9457,6.9492,230535.0
2016-11-01 15:00:00,19.7,19.73,19.68,19.72,231839.0,6.9492,6.9598,6.9422,6.9563,231839.0
2016-11-01 15:30:00,19.72,19.77,19.7,19.74,693552.0,6.9563,6.9739,6.9492,6.9633,693552.0
2016-11-02 09:30:00,19.7,19.77,19.61,19.7,616302.0,6.9492,6.9739,6.9175,6.9492,616302.0
2016-11-02 10:00:00,19.71,19.71,19.55,19.62,448226.0,6.9528,6.9528,6.8963,6.921,448226.0
2016-11-02 10:30:00,19.62,19.66,19.55,19.6,367431.0,6.921,6.9351,6.8963,6.914,367431.0
2016-11-02 11:00:00,19.6,19.64,19.56,19.58,136336.0,6.914,6.9281,6.8999,6.9069,136336.0
2016-11-02 11:30:00,19.58,19.66,19.56,19.63,147482.0,6.9069,6.9351,6.8999,6.9245,147482.0
2016-11-02 12:00:00,19.63,19.66,19.6,19.63,185193.0,6.9245,6.9351,6.914,6.9245,185193.0
2016-11-02 12:30:00,19.63,19.63,19.58,19.59,174865.0,6.9245,6.9245,6.9069,6.9104,174865.0
2016-11-02 13:00:00,19.58,19.61,19.54,19.58,292194.0,6.9069,6.9175,6.8928,6.9069,292194.0
2016-11-02 13:30:00,19.59,19.61,19.55,19.58,202670.0,6.9104,6.9175,6.8963,6.9069,202670.0
2016-11-02 14:00:00,19.59,19.64,19.55,19.59,294553.0,6.9104,6.9281,6.8963,6.9104,294553.0
2016-11-02 14:30:00,19.59,19.64,19.57,19.58,252156.0,6.9104,6.9281,6.9034,6.9069,252156.0
2016-11-02 15:00:00,19.58,19.63,19.57,19.62,244347.0,6.9069,6.9245,6.9034,6.921,244347.0
2016-11-02 15:30:00,19.61,19.63,19.55,19.61,776671.0,6.9175,6.9245,6.8963,6.9175,776671.0
2016-11-03 09:30:00,19.63,19.82,19.6,19.82,472908.0,6.9245,6.9916,6.914,6.9916,472908.0
2016-11-03 10:00:00,19.82,19.82,19.73,19.78,261555.0,6.9916,6.9916,6.9598,6.9775,261555.0
2016-11-03 10:30:00,19.79,19.86,19.76,19.8,193339.0,6.981,7.0057,6.9704,6.9845,193339.0
2016-11-03 11:00:00,19.8,19.84,19.76,19.81,174188.0,6.9845,6.9986,6.9704,6.988,174188.0
2016-11-03 11:30:00,19.82,19.83,19.74,19.74,123377.0,6.9916,6.9951,6.9633,6.9633,123377.0
2016-11-03 12:00:00,19.74,19.76,19.7,19.73,122673.0,6.9633,6.9704,6.9492,6.9598,122673.0
2016-11-03 12:30:00,19.72,19.74,19.66,19.71,87379.0,6.9563,6.9633,6.9351,6.9528,87379.0
2016-11-03 13:00:00,19.71,19.73,19.64,19.69,110142.0,6.9528,6.9598,6.9281,6.9457,110142.0
2016-11-03 13:30:00,19.69,19.73,19.67,19.7,117906.0,6.9457,6.9598,6.9387,6.9492,117906.0
2016-11-03 14:00:00,19.69,19.74,19.68,19.69,109676.0,6.9457,6.9633,6.9422,6.9457,109676.0
2016-11-03 14:30:00,19.69,19.75,19.68,19.73,106676.0,6.9457,6.9669,6.9422,6.9598,106676.0
2016-11-03 15:00:00,19.73,19.73,19.66,19.67,227111.0,6.9598,6.9598,6.9351,6.9387,227111.0
2016-11-03 15:30:00,19.68,19.68,19.62,19.64,454982.0,6.9422,6.9422,6.921,6.9281,454982.0
2016-11-04 09:30:00,19.62,19.68,19.6,19.63,201162.0,6.921,6.9422,6.914,6.9245,201162.0
2016-11-04 10:00:00,19.65,19.69,19.59,19.64,189106.0,6.9316,6.9457,6.9104,6.9281,189106.0
2016-11-04 10:30:00,19.65,19.71,19.61,19.64,193475.0,6.9316,6.9528,6.9175,6.9281,193475.0
2016-11-04 11:00:00,19.64,19.7,19.63,19.67,188117.0,6.9281,6.9492,6.9245,6.9387,188117.0
2016-11-04 11:30:00,19.67,19.72,19.63,19.71,131639.0,6.9387,6.9563,6.9245,6.9528,131639.0
2016-11-04 12:00:00,19.7,19.75,19.7,19.73,105243.0,6.9492,6.9669,6.9492,6.9598,105243.0
2016-11-04 12:30:00,19.72,19.74,19.69,19.72,60722.0,6.9563,6.9633,6.9457,6.9563,60722.0
2016-11-04 13:00:00,19.72,19.75,19.68,19.71,128656.0,6.9563,6.9669,6.9422,6.9528,128656.0
2016-11-04 13:30:00,19.7,19.74,19.69,19.73,116039.0,6.9492,6.9633,6.9457,6.9598,116039.0
2016-11-04 14:00:00,19.73,19.76,19.7,19.75,114507.0,6.9598,6.9704,6.9492,6.9669,114507.0
2016-11-04 14:30:00,19.75,19.76,19.72,19.74,147155.0,6.9669,6.9704,6.9563,6.9633,147155.0
2016-11-04 15:00:00,19.75,19.75,19.72,19.73,133652.0,6.9669,6.9669,6.9563,6.9598,133652.0
2016-11-04 15:30:00,19.73,19.74,19.67,19.7,379317.0,6.9598,6.9633,6.9387,6.9492,379317.0
2016-11-07 09:30:00,19.77,19.94,19.76,19.88,525748.0,6.9739,7.0339,6.9704,7.0127,525748.0
2016-11-07 10:00:00,19.89,19.9,19.84,19.85,131602.0,7.0163,7.0198,6.9986,7.0022,131602.0
2016-11-07 10:30:00,19.85,19.9,19.85,19.89,125440.0,7.0022,7.0198,7.0022,7.0163,125440.0
2016-11-07 11:00:00,19.88,19.89,19.82,19.85,120970.0,7.0127,7.0163,6.9916,7.0022,120970.0
2016-11-07 11:30:00,19.85,19.89,19.84,19.87,185484.0,7.0022,7.0163,6.9986,7.0092,185484.0
2016-11-07 12:00:00,19.88,19.9,19.86,19.88,107633.0,7.0127,7.0198,7.0057,7.0127,107633.0
2016-11-07 12:30:00,19.88,19.89,19.84,19.86,94823.0,7.0127,7.0163,6.9986,7.0057,94823.0
2016-11-07 13:00:00,19.86,19.88,19.84,19.85,192790.0,7.0057,7.0127,6.9986,7.0022,192790.0
2016-11-07 13:30:00,19.85,19.87,19.82,19.84,302315.0,7.0022,7.0092,6.9916,6.9986,302315.0
2016-11-07 14:00:00,19.84,19.84,19.79,19.82,115965.0,6.9986,6.9986,6.981,6.9916,115965.0
2016-11-07 14:30:00,19.82,19.85,19.77,19.79,179866.0,6.9916,7.0022,6.9739,6.981,179866.0
2016-11-07 15:00:00,19.8,19.81,19.76,19.79,153632.0,6.9845,6.988,6.9704,6.981,153632.0
2016-11-07 15:30:00,19.8,19.86,19.77,19.86,874368.0,6.9845,7.0057,6.9739,7.0057,874368.0
2016-11-08 09:30:00,19.93,19.93,19.86,19.89,295359.0,7.0304,7.0304,7.0057,7.0163,295359.0
2016-11-08 10:00:00,19.89,19.99,19.89,19.9,439137.0,7.0163,7.0515,7.0163,7.0198,439137.0
2016-11-08 10:30:00,19.89,19.91,19.88,19.89,196802.0,7.0163,7.0233,7.0127,7.0163,196802.0
2016-11-08 11:00:00,19.89,19.91,19.86,19.9,115918.0,7.0163,7.0233,7.0057,7.0198,115918.0
2016-11-08 11:30:00,19.89,19.91,19.87,19.9,202721.0,7.0163,7.0233,7.0092,7.0198,202721.0
2016-11-08 12:00:00,19.89,19.91,19.84,19.88,136328.0,7.0163,7.0233,6.9986,7.0127,136328.0
2016-11-08 12:30:00,19.89,19.91,19.88,19.9,165761.0,7.0163,7.0233,7.0127,7.0198,165761.0
2016-11-08 13:00:00,19.9,19.91,19.87,19.89,336328.0,7.0198,7.0233,7.0092,7.0163,336328.0
2016-11-08 13:30:00,19.89,19.92,19.89,19.92,137114.0,7.0163,7.0268,7.0163,7.0268,137114.0
2016-11-08 14:00:00,19.92,19.92,19.87,19.89,292153.0,7.0268,7.0268,7.0092,7.0163,292153.0
2016-11-08 14:30:00,19.89,19.9,19.88,19.89,110390.0,7.0163,7.0198,7.0127,7.0163,110390.0
2016-11-08 15:00:00,19.89,19.92,19.89,19.91,343697.0,7.0163,7.0268,7.0163,7.0233,343697.0
2016-11-08 15:30:00,19.91,19.91,19.87,19.9,1089957.0,7.0233,7.0233,7.0092,7.0198,1089957.0
2016-11-09 09:30:00,19.69,19.85,19.59,19.83,931731.0,6.9457,7.0022,6.9104,6.9951,931731.0
2016-11-09 10:00:00,19.82,19.84,19.68,19.69,488802.0,6.9916,6.9986,6.9422,6.9457,488802.0
2016-11-09 10:30:00,19.69,19.75,19.67,19.68,334486.0,6.9457,6.9669,6.9387,6.9422,334486.0
2016-11-09 11:00:00,19.68,19.77,19.68,19.76,301273.0,6.9422,6.9739,6.9422,6.9704,301273.0
2016-11-09 11:30:00,19.75,19.83,19.71,19.75,299340.0,6.9669,6.9951,6.9528,6.9669,299340.0
2016-11-09 12:00:00,19.75,19.78,19.62,19.63,294239.0,6.9669,6.9775,6.921,6.9245,294239.0
2016-11-09 12:30:00,19.63,19.69,19.61,19.64,221231.0,6.9245,6.9457,6.9175,6.9281,221231.0
2016-11-09 13:00:00,19.65,19.66,19.6,19.62,230562.0,6.9316,6.9351,6.914,6.921,230562.0
2016-11-09 13:30:00,19.62,19.66,19.61,19.63,239415.0,6.921,6.9351,6.9175,6.9245,239415.0
2016-11-09 14:00:00,19.64,19.67,19.61,19.62,341211.0,6.9281,6.9387,6.9175,6.921,341211.0
2016-11-09 14:30:00,19.62,19.68,19.61,19.64,349208.0,6.921,6.9422,6.9175,6.9281,349208.0
2016-11-09 15:00:00,19.64,19.67,19.64,19.66,279785.0,6.9281,6.9387,6.9281,6.9351,279785.0
2016-11-09 15:30:00,19.66,19.66,19.6,19.63,1032827.0,6.9351,6.9351,6.914,6.9245,1032827.0
2016-11-10 09:30:00,19.64,19.7,19.27,19.28,901127.0,6.9281,6.9492,6.7976,6.8011,901127.0
2016-11-10 10:00:00,19.29,19.3,19.12,19.18,1193548.0,6.8046,6.8081,6.7446,6.7658,1193548.0
2016-11-10 10:30:00,19.17,19.3,19.16,19.22,815759.0,6.7623,6.8081,6.7588,6.7799,815759.0
2016-11-10 11:00:00,19.23,19.28,19.16,19.19,969745.0,6.7834,6.8011,6.7588,6.7693,969745.0
2016-11-10 11:30:00,19.19,19.3,19.18,19.27,747879.0,6.7693,6.8081,6.7658,6.7976,747879.0
2016-11-10 12:00:00,19.27,19.41,19.26,19.41,305524.0,6.7976,6.8469,6.794,6.8469,305524.0
2016-11-10 12:30:00,19.4,19.42,19.3,19.3,363057.0,6.8434,6.8505,6.8081,6.8081,363057.0
2016-11-10 13:00:00,19.3,19.33,19.29,19.32,265334.0,6.8081,6.8187,6.8046,6.8152,265334.0
2016-11-10 13:30:00,19.32,19.33,19.27,19.3,246755.0,6.8152,6.8187,6.7976,6.8081,246755.0
2016-11-10 14:00:00,19.29,19.31,19.19,19.19,416678.0,6.8046,6.8117,6.7693,6.7693,416678.0
2016-11-10 14:30:00,19.2,19.24,19.16,19.21,695501.0,6.7729,6.787,6.7588,6.7764,695501.0
2016-11-10 15:00:00,19.21,19.21,19.19,19.21,463731.0,6.7764,6.7764,6.7693,6.7764,463731.0
2016-11-10 15:30:00,19.21,19.26,19.2,19.26,1524317.0,6.7764,6.794,6.7729,6.794,1524317.0
2016-11-11 09:30:00,19.3,19.41,19.23,19.4,343772.0,6.8081,6.8469,6.7834,6.8434,343772.0
2016-11-11 10:00:00,19.39,19.44,19.36,19.39,217993.0,6.8399,6.8575,6.8293,6.8399,217993.0
2016-11-11 10:30:00,19.4,19.44,19.32,19.35,172066.0,6.8434,6.8575,6.8152,6.8258,172066.0
2016-11-11 11:00:00,19.35,19.35,19.2,19.22,153403.0,6.8258,6.8258,6.7729,6.7799,153403.0
2016-11-11 11:30:00,19.22,19.3,19.22,19.29,155645.0,6.7799,6.8081,6.7799,6.8046,155645.0
2016-11-11 12:00:00,19.28,19.34,19.27,19.3,113884.0,6.8011,6.8222,6.7976,6.8081,113884.0
2016-11-11 12:30:00,19.3,19.33,19.27,19.31,115940.0,6.8081,6.8187,6.7976,6.8117,115940.0
2016-11-11 13:00:00,19.3,19.33,19.28,19.31,129599.0,6.8081,6.8187,6.8011,6.8117,129599.0
2016-11-11 13:30:00,19.3,19.36,19.29,19.32,102071.0,6.8081,6.8293,6.8046,6.8152,102071.0
2016-11-11 14:00:00,19.32,19.35,19.29,19.32,113456.0,6.8152,6.8258,6.8046,6.8152,113456.0
2016-11-11 14:30:00,19.33,19.34,19.29,19.3,83835.0,6.8187,6.8222,6.8046,6.8081,83835.0
2016-11-11 15:00:00,19.3,19.34,19.29,19.34,142195.0,6.8081,6.8222,6.8046,6.8222,142195.0
2016-11-11 15:30:00,19.34,19.37,19.32,19.34,387764.0,6.8222,6.8328,6.8152,6.8222,387764.0
2016-11-14 09:30:00,19.33,19.5,19.12,19.14,381327.0,6.8187,6.8787,6.7446,6.7517,381327.0
2016-11-14 10:00:00,19.15,19.21,19.15,19.16,194082.0,6.7552,6.7764,6.7552,6.7588,194082.0
2016-11-14 10:30:00,19.17,19.22,19.16,19.17,147021.0,6.7623,6.7799,6.7588,6.7623,147021.0
2016-11-14 11:00:00,19.17,19.2,19.15,19.18,127255.0,6.7623,6.7729,6.7552,6.7658,127255.0
2016-11-14 11:30:00,19.19,19.21,19.17,19.17,213703.0,6.7693,6.7764,6.7623,6.7623,213703.0
2016-11-14 12:00:00,19.18,19.21,19.18,19.18,160860.0,6.7658,6.7764,6.7658,6.7658,160860.0
2016-11-14 12:30:00,19.19,19.21,19.18,19.19,244781.0,6.7693,6.7764,6.7658,6.7693,244781.0
2016-11-14 13:00:00,19.2,19.2,19.11,19.11,174253.0,6.7729,6.7729,6.7411,6.7411,174253.0
2016-11-14 13:30:00,19.11,19.14,19.1,19.11,133205.0,6.7411,6.7517,6.7376,6.7411,133205.0
2016-11-14 14:00:00,19.12,19.15,19.11,19.15,125392.0,6.7446,6.7552,6.7411,6.7552,125392.0
2016-11-14 14:30:00,19.15,19.15,19.12,19.14,156184.0,6.7552,6.7552,6.7446,6.7517,156184.0
2016-11-14 15:00:00,19.13,19.15,19.12,19.14,139271.0,6.7482,6.7552,6.7446,6.7517,139271.0
2016-11-14 15:30:00,19.14,19.15,19.06,19.09,745245.0,6.7517,6.7552,6.7235,6.7341,745245.0
2016-11-15 09:30:00,19.1,19.26,19.1,19.13,560058.0,6.7376,6.794,6.7376,6.7482,560058.0
2016-11-15 10:00:00,19.12,19.21,19.05,19.2,577393.0,6.7446,6.7764,6.7199,6.7729,577393.0
2016-11-15 10:30:00,19.19,19.29,19.17,19.27,515385.0,6.7693,6.8046,6.7623,6.7976,515385.0
2016-11-15 11:00:00,19.27,19.36,19.25,19.3,407709.0,6.7976,6.8293,6.7905,6.8081,407709.0
2016-11-15 11:30:00,19.3,19.31,19.27,19.29,262367.0,6.8081,6.8117,6.7976,6.8046,262367.0
2016-11-15 12:00:00,19.28,19.29,19.25,19.27,221812.0,6.8011,6.8046,6.7905,6.7976,221812.0
2016-11-15 12:30:00,19.26,19.27,19.21,19.26,188723.0,6.794,6.7976,6.7764,6.794,188723.0
2016-11-15 13:00:00,19.26,19.26,19.21,19.23,135361.0,6.794,6.794,6.7764,6.7834,135361.0
2016-11-15 13:30:00,19.24,19.25,19.22,19.25,143298.0,6.787,6.7905,6.7799,6.7905,143298.0
2016-11-15 14:00:00,19.24,19.25,19.22,19.24,196492.0,6.787,6.7905,6.7799,6.787,196492.0
2016-11-15 14:30:00,19.23,19.3,19.23,19.3,139104.0,6.7834,6.8081,6.7834,6.8081,139104.0
2016-11-15 15:00:00,19.3,19.33,19.29,19.3,383751.0,6.8081,6.8187,6.8046,6.8081,383751.0
2016-11-15 15:30:00,19.3,19.33,19.27,19.28,753784.0,6.8081,6.8187,6.7976,6.8011,753784.0
2016-11-16 09:30:00,19.36,19.5,19.36,19.44,526493.0,6.8293,6.8787,6.8293,6.8575,526493.0
2016-11-16 10:00:00,19.44,19.44,19.32,19.35,404807.0,6.8575,6.8575,6.8152,6.8258,404807.0
2016-11-16 10:30:00,19.35,19.36,19.29,19.31,247563.0,6.8258,6.8293,6.8046,6.8117,247563.0
2016-11-16 11:00:00,19.3,19.31,19.26,19.26,166808.0,6.8081,6.8117,6.794,6.794,166808.0
2016-11-16 11:30:00,19.27,19.3,19.26,19.28,126880.0,6.7976,6.8081,6.794,6.8011,126880.0
2016-11-16 12:00:00,19.28,19.29,19.25,19.27,116218.0,6.8011,6.8046,6.7905,6.7976,116218.0
2016-11-16 12:30:00,19.27,19.27,19.24,19.24,125713.0,6.7976,6.7976,6.787,6.787,125713.0
2016-11-16 13:00:00,19.25,19.25,19.15,19.15,190975.0,6.7905,6.7905,6.7552,6.7552,190975.0
2016-11-16 13:30:00,19.16,19.17,19.13,19.15,151651.0,6.7588,6.7623,6.7482,6.7552,151651.0
2016-11-16 14:00:00,19.15,19.18,19.15,19.16,269472.0,6.7552,6.7658,6.7552,6.7588,269472.0
2016-11-16 14:30:00,19.15,19.16,19.12,19.13,577291.0,6.7552,6.7588,6.7446,6.7482,577291.0
2016-11-16 15:00:00,19.13,19.18,19.11,19.18,324439.0,6.7482,6.7658,6.7411,6.7658,324439.0
2016-11-16 15:30:00,19.17,19.22,19.15,19.16,651312.0,6.7623,6.7799,6.7552,6.7588,651312.0
2016-11-17 09:30:00,19.2,19.29,19.18,19.23,237153.0,6.7729,6.8046,6.7658,6.7834,237153.0
2016-11-17 10:00:00,19.23,19.23,19.17,19.21,166339.0,6.7834,6.7834,6.7623,6.7764,166339.0
2016-11-17 10:30:00,19.22,19.26,19.19,19.23,157532.0,6.7799,6.794,6.7693,6.7834,157532.0
2016-11-17 11:00:00,19.23,19.28,19.23,19.26,109871.0,6.7834,6.8011,6.7834,6.794,109871.0
2016-11-17 11:30:00,19.26,19.27,19.21,19.23,222145.0,6.794,6.7976,6.7764,6.7834,222145.0
2016-11-17 12:00:00,19.23,19.29,19.23,19.28,100310.0,6.7834,6.8046,6.7834,6.8011,100310.0
2016-11-17 12:30:00,19.28,19.29,19.24,19.26,69405.0,6.8011,6.8046,6.787,6.794,69405.0
2016-11-17 13:00:00,19.26,19.26,19.23,19.25,68493.0,6.794,6.794,6.7834,6.7905,68493.0
2016-11-17 13:30:00,19.25,19.25,19.2,19.21,150619.0,6.7905,6.7905,6.7729,6.7764,150619.0
2016-11-17 14:00:00,19.2,19.22,19.15,19.2,129042.0,6.7729,6.7799,6.7552,6.7729,129042.0
2016-11-17 14:30:00,19.2,19.21,19.14,19.14,118440.0,6.7729,6.7764,6.7517,6.7517,118440.0
2016-11-17 15:00:00,19.14,19.21,19.14,19.18,223221.0,6.7517,6.7764,6.7517,6.7658,223221.0
2016-11-17 15:30:00,19.18,19.21,19.15,19.16,518917.0,6.7658,6.7764,6.7552,6.7588,518917.0
2016-11-18 09:30:00,19.21,19.28,19.16,19.2,232157.0,6.7764,6.8011,6.7588,6.7729,232157.0
2016-11-18 10:00:00,19.19,19.21,19.16,19.18,156069.0,6.7693,6.7764,6.7588,6.7658,156069.0
2016-11-18 10:30:00,19.18,19.2,19.12,19.12,249409.0,6.7658,6.7729,6.7446,6.7446,249409.0
2016-11-18 11:00:00,19.12,19.13,19.08,19.1,243850.0,6.7446,6.7482,6.7305,6.7376,243850.0
2016-11-18 11:30:00,19.1,19.11,19.08,19.09,97607.0,6.7376,6.7411,6.7305,6.7341,97607.0
2016-11-18 12:00:00,19.09,19.09,19.05,19.05,117816.0,6.7341,6.7341,6.7199,6.7199,117816.0
2016-11-18 12:30:00,19.05,19.08,19.05,19.05,208340.0,6.7199,6.7305,6.7199,6.7199,208340.0
2016-11-18 13:00:00,19.05,19.08,19.02,19.07,305382.0,6.7199,6.7305,6.7094,6.727,305382.0
2016-11-18 13:30:00,19.06,19.13,19.06,19.11,197636.0,6.7235,6.7482,6.7235,6.7411,197636.0
2016-11-18 14:00:00,19.11,19.12,19.07,19.12,186163.0,6.7411,6.7446,6.727,6.7446,186163.0
2016-11-18 14:30:00,19.11,19.12,19.09,19.12,180076.0,6.7411,6.7446,6.7341,6.7446,180076.0
2016-11-18 15:00:00,19.12,19.16,19.1,19.16,259622.0,6.7446,6.7588,6.7376,6.7588,259622.0
2016-11-18 15:30:00,19.16,19.17,19.09,19.13,767134.0,6.7588,6.7623,6.7341,6.7482,767134.0
2016-11-21 09:30:00,19.18,19.27,19.17,19.23,262161.0,6.7658,6.7976,6.7623,6.7834,262161.0
2016-11-21 10:00:00,19.23,19.23,19.19,19.21,211088.0,6.7834,6.7834,6.7693,6.7764,211088.0
2016-11-21 10:30:00,19.21,19.25,19.21,19.23,261615.0,6.7764,6.7905,6.7764,6.7834,261615.0
2016-11-21 11:00:00,19.23,19.25,19.17,19.19,367012.0,6.7834,6.7905,6.7623,6.7693,367012.0
2016-11-21 11:30:00,19.19,19.22,19.17,19.19,188157.0,6.7693,6.7799,6.7623,6.7693,188157.0
2016-11-21 12:00:00,19.2,19.26,19.18,19.23,415764.0,6.7729,6.794,6.7658,6.7834,415764.0
2016-11-21 12:30:00,19.23,19.23,19.19,19.21,188434.0,6.7834,6.7834,6.7693,6.7764,188434.0
2016-11-21 13:00:00,19.21,19.23,19.19,19.21,220202.0,6.7764,6.7834,6.7693,6.7764,220202.0
2016-11-21 13:30:00,19.2,19.22,19.19,19.21,86307.0,6.7729,6.7799,6.7693,6.7764,86307.0
2016-11-21 14:00:00,19.21,19.22,19.17,19.19,272792.0,6.7764,6.7799,6.7623,6.7693,272792.0
2016-11-21 14:30:00,19.2,19.2,19.16,19.19,155151.0,6.7729,6.7729,6.7588,6.7693,155151.0
2016-11-21 15:00:00,19.19,19.2,19.17,19.18,109809.0,6.7693,6.7729,6.7623,6.7658,109809.0
2016-11-21 15:30:00,19.18,19.2,19.16,19.19,700165.0,6.7658,6.7729,6.7588,6.7693,700165.0
2016-11-22 09:30:00,19.26,19.29,19.21,19.23,232259.0,6.794,6.8046,6.7764,6.7834,232259.0
2016-11-22 10:00:00,19.23,19.25,19.22,19.22,168090.0,6.7834,6.7905,6.7799,6.7799,168090.0
2016-11-22 10:30:00,19.23,19.23,19.2,19.21,115543.0,6.7834,6.7834,6.7729,6.7764,115543.0
2016-11-22 11:00:00,19.21,19.24,19.2,19.23,109077.0,6.7764,6.787,6.7729,6.7834,109077.0
2016-11-22 11:30:00,19.23,19.26,19.2,19.25,133692.0,6.7834,6.794,6.7729,6.7905,133692.0
2016-11-22 12:00:00,19.26,19.31,19.24,19.3,163628.0,6.794,6.8117,6.787,6.8081,163628.0
2016-11-22 12:30:00,19.3,19.31,19.29,19.3,93157.0,6.8081,6.8117,6.8046,6.8081,93157.0
2016-11-22 13:00:00,19.3,19.31,19.25,19.26,259527.0,6.8081,6.8117,6.7905,6.794,259527.0
2016-11-22 13:30:00,19.26,19.26,19.24,19.26,75943.0,6.794,6.794,6.787,6.794,75943.0
2016-11-22 14:00:00,19.26,19.26,19.23,19.23,53012.0,6.794,6.794,6.7834,6.7834,53012.0
2016-11-22 14:30:00,19.23,19.26,19.23,19.23,126859.0,6.7834,6.794,6.7834,6.7834,126859.0
2016-11-22 15:00:00,19.23,19.23,19.21,19.23,129483.0,6.7834,6.7834,6.7764,6.7834,129483.0
2016-11-22 15:30:00,19.22,19.23,19.18,19.19,542910.0,6.7799,6.7834,6.7658,6.7693,542910.0
2016-11-23 09:30:00,19.17,19.18,19.01,19.04,353971.0,6.7623,6.7658,6.7058,6.7164,353971.0
2016-11-23 10:00:00,19.04,19.1,19.01,19.05,227265.0,6.7164,6.7376,6.7058,6.7199,227265.0
2016-11-23 10:30:00,19.05,19.08,19.0,19.02,274487.0,6.7199,6.7305,6.7023,6.7094,274487.0
2016-11-23 11:00:00,19.02,19.02,18.92,18.96,340789.0,6.7094,6.7094,6.6741,6.6882,340789.0
2016-11-23 11:30:00,18.96,19.01,18.95,19.0,135151.0,6.6882,6.7058,6.6847,6.7023,135151.0
2016-11-23 12:00:00,19.0,19.03,19.0,19.02,87315.0,6.7023,6.7129,6.7023,6.7094,87315.0
2016-11-23 12:30:00,19.02,19.09,19.01,19.05,82282.0,6.7094,6.7341,6.7058,6.7199,82282.0
2016-11-23 13:00:00,19.05,19.06,19.03,19.04,65423.0,6.7199,6.7235,6.7129,6.7164,65423.0
2016-11-23 13:30:00,19.05,19.06,19.0,19.01,76618.0,6.7199,6.7235,6.7023,6.7058,76618.0
2016-11-23 14:00:00,19.01,19.01,18.96,18.96,237522.0,6.7058,6.7058,6.6882,6.6882,237522.0
2016-11-23 14:30:00,18.96,18.97,18.92,18.93,128402.0,6.6882,6.6917,6.6741,6.6776,128402.0
2016-11-23 15:00:00,18.94,18.96,18.9,18.91,232628.0,6.6811,6.6882,6.667,6.6706,232628.0
2016-11-23 15:30:00,18.91,18.96,18.89,18.92,491195.0,6.6706,6.6882,6.6635,6.6741,491195.0
2016-11-25 09:30:00,18.95,19.0,18.89,18.91,297155.0,6.6847,6.7023,6.6635,6.6706,297155.0
2016-11-25 10:00:00,18.91,18.96,18.89,18.91,347674.0,6.6706,6.6882,6.6635,6.6706,347674.0
2016-11-25 10:30:00,18.92,18.94,18.9,18.92,308282.0,6.6741,6.6811,6.667,6.6741,308282.0
2016-11-25 11:00:00,18.92,18.95,18.89,18.93,266905.0,6.6741,6.6847,6.6635,6.6776,266905.0
2016-11-25 11:30:00,18.92,18.93,18.91,18.92,207539.0,6.6741,6.6776,6.6706,6.6741,207539.0
2016-11-25 12:00:00,18.92,18.93,18.86,18.87,394095.0,6.6741,6.6776,6.6529,6.6565,394095.0
2016-11-25 12:30:00,18.86,18.92,18.86,18.91,423556.0,6.6529,6.6741,6.6529,6.6706,423556.0
2016-11-28 09:30:00,18.81,18.82,18.73,18.79,461470.0,6.6992,6.7028,6.6707,6.6921,461470.0
2016-11-28 10:00:00,18.79,18.8,18.75,18.77,257527.0,6.6921,6.6957,6.6779,6.685,257527.0
2016-11-28 10:30:00,18.77,18.8,18.76,18.79,137607.0,6.685,6.6957,6.6814,6.6921,137607.0
2016-11-28 11:00:00,18.79,18.8,18.73,18.75,204001.0,6.6921,6.6957,6.6707,6.6779,204001.0
2016-11-28 11:30:00,18.76,18.76,18.73,18.73,155033.0,6.6814,6.6814,6.6707,6.6707,155033.0
2016-11-28 12:00:00,18.73,18.74,18.71,18.72,223122.0,6.6707,6.6743,6.6636,6.6672,223122.0
2016-11-28 12:30:00,18.73,18.75,18.71,18.74,200847.0,6.6707,6.6779,6.6636,6.6743,200847.0
2016-11-28 13:00:00,18.74,18.76,18.72,18.73,266854.0,6.6743,6.6814,6.6672,6.6707,266854.0
2016-11-28 13:30:00,18.73,18.74,18.7,18.72,810122.0,6.6707,6.6743,6.66,6.6672,810122.0
2016-11-28 14:00:00,18.72,18.73,18.71,18.72,321741.0,6.6672,6.6707,6.6636,6.6672,321741.0
2016-11-28 14:30:00,18.72,18.77,18.71,18.74,696506.0,6.6672,6.685,6.6636,6.6743,696506.0
2016-11-28 15:00:00,18.75,18.75,18.72,18.73,188882.0,6.6779,6.6779,6.6672,6.6707,188882.0
2016-11-28 15:30:00,18.72,18.73,18.64,18.68,936267.0,6.6672,6.6707,6.6387,6.6529,936267.0
2016-11-29 09:30:00,18.66,18.75,18.65,18.73,372914.0,6.6458,6.6779,6.6422,6.6707,372914.0
2016-11-29 10:00:00,18.73,18.79,18.71,18.71,284417.0,6.6707,6.6921,6.6636,6.6636,284417.0
2016-11-29 10:30:00,18.71,18.8,18.71,18.8,244236.0,6.6636,6.6957,6.6636,6.6957,244236.0
2016-11-29 11:00:00,18.8,18.85,18.78,18.85,256275.0,6.6957,6.7135,6.6885,6.7135,256275.0
2016-11-29 11:30:00,18.85,18.89,18.83,18.88,138785.0,6.7135,6.7277,6.7063,6.7242,138785.0
2016-11-29 12:00:00,18.88,18.89,18.85,18.86,139820.0,6.7242,6.7277,6.7135,6.717,139820.0
2016-11-29 12:30:00,18.85,18.89,18.85,18.89,113157.0,6.7135,6.7277,6.7135,6.7277,113157.0
2016-11-29 13:00:00,18.88,18.89,18.88,18.89,177538.0,6.7242,6.7277,6.7242,6.7277,177538.0
2016-11-29 13:30:00,18.89,18.99,18.88,18.98,463047.0,6.7277,6.7633,6.7242,6.7598,463047.0
2016-11-29 14:00:00,18.98,19.04,18.96,19.0,248903.0,6.7598,6.7811,6.7526,6.7669,248903.0
2016-11-29 14:30:00,19.0,19.02,18.97,19.02,124241.0,6.7669,6.774,6.7562,6.774,124241.0
2016-11-29 15:00:00,19.02,19.04,19.0,19.04,190442.0,6.774,6.7811,6.7669,6.7811,190442.0
2016-11-29 15:30:00,19.04,19.04,18.97,19.0,655765.0,6.7811,6.7811,6.7562,6.7669,655765.0
2016-11-30 09:30:00,18.97,19.0,18.71,18.72,366775.0,6.7562,6.7669,6.6636,6.6672,366775.0
2016-11-30 10:00:00,18.72,18.73,18.6,18.66,285479.0,6.6672,6.6707,6.6244,6.6458,285479.0
2016-11-30 10:30:00,18.66,18.78,18.66,18.75,185350.0,6.6458,6.6885,6.6458,6.6779,185350.0
2016-11-30 11:00:00,18.76,18.76,18.66,18.67,158057.0,6.6814,6.6814,6.6458,6.6494,158057.0
2016-11-30 11:30:00,18.67,18.68,18.62,18.64,146896.0,6.6494,6.6529,6.6316,6.6387,146896.0
2016-11-30 12:00:00,18.64,18.68,18.63,18.66,109576.0,6.6387,6.6529,6.6351,6.6458,109576.0
2016-11-30 12:30:00,18.66,18.66,18.63,18.64,76223.0,6.6458,6.6458,6.6351,6.6387,76223.0
2016-11-30 13:00:00,18.64,18.65,18.61,18.62,106064.0,6.6387,6.6422,6.628,6.6316,106064.0
2016-11-30 13:30:00,18.62,18.63,18.56,18.56,222917.0,6.6316,6.6351,6.6102,6.6102,222917.0
2016-11-30 14:00:00,18.56,18.59,18.54,18.59,202277.0,6.6102,6.6209,6.6031,6.6209,202277.0
2016-11-30 14:30:00,18.59,18.6,18.55,18.59,170287.0,6.6209,6.6244,6.6066,6.6209,170287.0
2016-11-30 15:00:00,18.59,18.64,18.57,18.6,194623.0,6.6209,6.6387,6.6137,6.6244,194623.0
2016-11-30 15:30:00,18.59,18.68,18.59,18.65,1301967.0,6.6209,6.6529,6.6209,6.6422,1301967.0
2016-12-01 09:30:00,18.66,18.7,18.52,18.55,417327.0,6.6458,6.66,6.5959,6.6066,417327.0
2016-12-01 10:00:00,18.54,18.61,18.53,18.53,249610.0,6.6031,6.628,6.5995,6.5995,249610.0
2016-12-01 10:30:00,18.54,18.67,18.53,18.64,219423.0,6.6031,6.6494,6.5995,6.6387,219423.0
2016-12-01 11:00:00,18.64,18.67,18.61,18.64,225542.0,6.6387,6.6494,6.628,6.6387,225542.0
2016-12-01 11:30:00,18.63,18.64,18.6,18.63,226124.0,6.6351,6.6387,6.6244,6.6351,226124.0
2016-12-01 12:00:00,18.63,18.63,18.55,18.57,159611.0,6.6351,6.6351,6.6066,6.6137,159611.0
2016-12-01 12:30:00,18.56,18.57,18.42,18.44,500763.0,6.6102,6.6137,6.5603,6.5674,500763.0
2016-12-01 13:00:00,18.44,18.44,18.26,18.31,1008969.0,6.5674,6.5674,6.5033,6.5211,1008969.0
2016-12-01 13:30:00,18.32,18.33,18.14,18.16,1063564.0,6.5247,6.5283,6.4606,6.4677,1063564.0
2016-12-01 14:00:00,18.16,18.18,18.04,18.09,1350324.0,6.4677,6.4748,6.425,6.4428,1350324.0
2016-12-01 14:30:00,18.08,18.1,17.92,18.07,1138999.0,6.4392,6.4464,6.3823,6.4357,1138999.0
2016-12-01 15:00:00,18.07,18.21,18.0,18.19,985749.0,6.4357,6.4855,6.4107,6.4784,985749.0
2016-12-01 15:30:00,18.18,18.24,18.08,18.09,2257537.0,6.4748,6.4962,6.4392,6.4428,2257537.0
2016-12-02 09:30:00,18.04,18.09,17.82,17.97,829283.0,6.425,6.4428,6.3466,6.4001,829283.0
2016-12-02 10:00:00,17.98,18.11,17.98,18.01,315842.0,6.4036,6.4499,6.4036,6.4143,315842.0
2016-12-02 10:30:00,18.01,18.09,17.98,18.09,181584.0,6.4143,6.4428,6.4036,6.4428,181584.0
2016-12-02 11:00:00,18.09,18.11,18.05,18.05,202905.0,6.4428,6.4499,6.4286,6.4286,202905.0
2016-12-02 11:30:00,18.05,18.08,18.0,18.01,152719.0,6.4286,6.4392,6.4107,6.4143,152719.0
2016-12-02 12:00:00,18.02,18.02,17.96,17.98,129095.0,6.4179,6.4179,6.3965,6.4036,129095.0
2016-12-02 12:30:00,17.98,17.98,17.92,17.93,139626.0,6.4036,6.4036,6.3823,6.3858,139626.0
2016-12-02 13:00:00,17.92,17.93,17.83,17.85,261319.0,6.3823,6.3858,6.3502,6.3573,261319.0
2016-12-02 13:30:00,17.85,17.85,17.82,17.84,233465.0,6.3573,6.3573,6.3466,6.3538,233465.0
2016-12-02 14:00:00,17.84,17.94,17.83,17.94,323645.0,6.3538,6.3894,6.3502,6.3894,323645.0
2016-12-02 14:30:00,17.94,17.97,17.87,17.87,295586.0,6.3894,6.4001,6.3644,6.3644,295586.0
2016-12-02 15:00:00,17.87,17.91,17.86,17.88,243514.0,6.3644,6.3787,6.3609,6.368,243514.0
2016-12-02 15:30:00,17.88,17.92,17.87,17.89,517061.0,6.368,6.3823,6.3644,6.3716,517061.0
2016-12-05 09:30:00,17.87,18.09,17.86,18.07,280414.0,6.3644,6.4428,6.3609,6.4357,280414.0
2016-12-05 10:00:00,18.07,18.17,18.05,18.08,251126.0,6.4357,6.4713,6.4286,6.4392,251126.0
2016-12-05 10:30:00,18.08,18.14,18.04,18.13,341741.0,6.4392,6.4606,6.425,6.457,341741.0
2016-12-05 11:00:00,18.14,18.14,18.04,18.07,213649.0,6.4606,6.4606,6.425,6.4357,213649.0
2016-12-05 11:30:00,18.07,18.14,18.07,18.14,115211.0,6.4357,6.4606,6.4357,6.4606,115211.0
2016-12-05 12:00:00,18.14,18.22,18.13,18.22,145845.0,6.4606,6.4891,6.457,6.4891,145845.0
2016-12-05 12:30:00,18.21,18.22,18.17,18.21,109650.0,6.4855,6.4891,6.4713,6.4855,109650.0
2016-12-05 13:00:00,18.21,18.22,18.19,18.22,142354.0,6.4855,6.4891,6.4784,6.4891,142354.0
2016-12-05 13:30:00,18.21,18.22,18.19,18.19,103168.0,6.4855,6.4891,6.4784,6.4784,103168.0
2016-12-05 14:00:00,18.19,18.22,18.18,18.22,119354.0,6.4784,6.4891,6.4748,6.4891,119354.0
2016-12-05 14:30:00,18.21,18.23,18.19,18.23,165908.0,6.4855,6.4927,6.4784,6.4927,165908.0
2016-12-05 15:00:00,18.23,18.26,18.22,18.24,289683.0,6.4927,6.5033,6.4891,6.4962,289683.0
2016-12-05 15:30:00,18.25,18.3,18.23,18.27,855020.0,6.4998,6.5176,6.4927,6.5069,855020.0
2016-12-06 09:30:00,18.28,18.36,18.23,18.25,222303.0,6.5105,6.539,6.4927,6.4998,222303.0
2016-12-06 10:00:00,18.26,18.3,18.23,18.26,170946.0,6.5033,6.5176,6.4927,6.5033,170946.0
2016-12-06 10:30:00,18.26,18.41,18.25,18.39,360353.0,6.5033,6.5568,6.4998,6.5496,360353.0
2016-12-06 11:00:00,18.39,18.43,18.37,18.37,118927.0,6.5496,6.5639,6.5425,6.5425,118927.0
2016-12-06 11:30:00,18.37,18.37,18.32,18.37,75292.0,6.5425,6.5425,6.5247,6.5425,75292.0
2016-12-06 12:00:00,18.36,18.37,18.32,18.34,66478.0,6.539,6.5425,6.5247,6.5318,66478.0
2016-12-06 12:30:00,18.33,18.35,18.32,18.35,50394.0,6.5283,6.5354,6.5247,6.5354,50394.0
2016-12-06 13:00:00,18.35,18.35,18.32,18.35,130901.0,6.5354,6.5354,6.5247,6.5354,130901.0
2016-12-06 13:30:00,18.35,18.35,18.31,18.33,62447.0,6.5354,6.5354,6.5211,6.5283,62447.0
2016-12-06 14:00:00,18.33,18.37,18.32,18.36,89318.0,6.5283,6.5425,6.5247,6.539,89318.0
2016-12-06 14:30:00,18.35,18.39,18.35,18.39,70869.0,6.5354,6.5496,6.5354,6.5496,70869.0
2016-12-06 15:00:00,18.39,18.39,18.37,18.39,132253.0,6.5496,6.5496,6.5425,6.5496,132253.0
2016-12-06 15:30:00,18.39,18.4,18.36,18.38,412044.0,6.5496,6.5532,6.539,6.5461,412044.0
2016-12-07 09:30:00,18.43,18.62,18.4,18.59,398825.0,6.5639,6.6316,6.5532,6.6209,398825.0
2016-12-07 10:00:00,18.59,18.6,18.53,18.57,157422.0,6.6209,6.6244,6.5995,6.6137,157422.0
2016-12-07 10:30:00,18.57,18.59,18.54,18.58,118415.0,6.6137,6.6209,6.6031,6.6173,118415.0
2016-12-07 11:00:00,18.57,18.59,18.54,18.55,75704.0,6.6137,6.6209,6.6031,6.6066,75704.0
2016-12-07 11:30:00,18.55,18.72,18.54,18.71,181784.0,6.6066,6.6672,6.6031,6.6636,181784.0
2016-12-07 12:00:00,18.71,18.72,18.63,18.67,78756.0,6.6636,6.6672,6.6351,6.6494,78756.0
2016-12-07 12:30:00,18.66,18.7,18.65,18.68,167561.0,6.6458,6.66,6.6422,6.6529,167561.0
2016-12-07 13:00:00,18.67,18.68,18.61,18.63,278294.0,6.6494,6.6529,6.628,6.6351,278294.0
2016-12-07 13:30:00,18.63,18.63,18.6,18.62,108984.0,6.6351,6.6351,6.6244,6.6316,108984.0
2016-12-07 14:00:00,18.62,18.62,18.56,18.56,115616.0,6.6316,6.6316,6.6102,6.6102,115616.0
2016-12-07 14:30:00,18.56,18.57,18.52,18.53,218057.0,6.6102,6.6137,6.5959,6.5995,218057.0
2016-12-07 15:00:00,18.54,18.57,18.51,18.57,212864.0,6.6031,6.6137,6.5924,6.6137,212864.0
2016-12-07 15:30:00,18.57,18.6,18.54,18.59,669113.0,6.6137,6.6244,6.6031,6.6209,669113.0
2016-12-08 09:30:00,18.59,18.7,18.53,18.57,430851.0,6.6209,6.66,6.5995,6.6137,430851.0
2016-12-08 10:00:00,18.57,18.59,18.43,18.45,223113.0,6.6137,6.6209,6.5639,6.571,223113.0
2016-12-08 10:30:00,18.45,18.46,18.36,18.39,315748.0,6.571,6.5746,6.539,6.5496,315748.0
2016-12-08 11:00:00,18.39,18.45,18.39,18.44,153363.0,6.5496,6.571,6.5496,6.5674,153363.0
2016-12-08 11:30:00,18.44,18.46,18.41,18.44,93242.0,6.5674,6.5746,6.5568,6.5674,93242.0
2016-12-08 12:00:00,18.44,18.5,18.44,18.48,142837.0,6.5674,6.5888,6.5674,6.5817,142837.0
2016-12-08 12:30:00,18.49,18.52,18.48,18.49,117660.0,6.5853,6.5959,6.5817,6.5853,117660.0
2016-12-08 13:00:00,18.48,18.5,18.47,18.49,77139.0,6.5817,6.5888,6.5781,6.5853,77139.0
2016-12-08 13:30:00,18.48,18.53,18.46,18.52,138556.0,6.5817,6.5995,6.5746,6.5959,138556.0
2016-12-08 14:00:00,18.52,18.55,18.48,18.49,211897.0,6.5959,6.6066,6.5817,6.5853,211897.0
2016-12-08 14:30:00,18.48,18.53,18.48,18.52,97548.0,6.5817,6.5995,6.5817,6.5959,97548.0
2016-12-08 15:00:00,18.52,18.52,18.47,18.51,301295.0,6.5959,6.5959,6.5781,6.5924,301295.0
2016-12-08 15:30:00,18.51,18.55,18.49,18.54,599454.0,6.5924,6.6066,6.5853,6.6031,599454.0
2016-12-09 09:30:00,18.5,18.59,18.43,18.51,421805.0,6.5888,6.6209,6.5639,6.5924,421805.0
2016-12-09 10:00:00,18.52,18.54,18.48,18.54,148162.0,6.5959,6.6031,6.5817,6.6031,148162.0
2016-12-09 10:30:00,18.55,18.61,18.53,18.61,176100.0,6.6066,6.628,6.5995,6.628,176100.0
2016-12-09 11:00:00,18.61,18.61,18.55,18.55,92966.0,6.628,6.628,6.6066,6.6066,92966.0
2016-12-09 11:30:00,18.55,18.6,18.53,18.59,139303.0,6.6066,6.6244,6.5995,6.6209,139303.0
2016-12-09 12:00:00,18.59,18.63,18.56,18.6,195107.0,6.6209,6.6351,6.6102,6.6244,195107.0
2016-12-09 12:30:00,18.59,18.59,18.55,18.55,104667.0,6.6209,6.6209,6.6066,6.6066,104667.0
2016-12-09 13:00:00,18.55,18.56,18.52,18.52,65776.0,6.6066,6.6102,6.5959,6.5959,65776.0
2016-12-09 13:30:00,18.53,18.56,18.52,18.55,183409.0,6.5995,6.6102,6.5959,6.6066,183409.0
2016-12-09 14:00:00,18.55,18.58,18.53,18.54,131178.0,6.6066,6.6173,6.5995,6.6031,131178.0
2016-12-09 14:30:00,18.55,18.55,18.53,18.54,90786.0,6.6066,6.6066,6.5995,6.6031,90786.0
2016-12-09 15:00:00,18.55,18.57,18.52,18.55,208048.0,6.6066,6.6137,6.5959,6.6066,208048.0
2016-12-09 15:30:00,18.55,18.55,18.47,18.49,635573.0,6.6066,6.6066,6.5781,6.5853,635573.0
2016-12-12 09:30:00,18.46,18.57,18.42,18.46,521785.0,6.5746,6.6137,6.5603,6.5746,521785.0
2016-12-12 10:00:00,18.46,18.49,18.4,18.41,138247.0,6.5746,6.5853,6.5532,6.5568,138247.0
2016-12-12 10:30:00,18.41,18.42,18.33,18.38,140232.0,6.5568,6.5603,6.5283,6.5461,140232.0
2016-12-12 11:00:00,18.38,18.44,18.37,18.44,94442.0,6.5461,6.5674,6.5425,6.5674,94442.0
2016-12-12 11:30:00,18.43,18.44,18.39,18.43,86286.0,6.5639,6.5674,6.5496,6.5639,86286.0
2016-12-12 12:00:00,18.43,18.43,18.35,18.4,177176.0,6.5639,6.5639,6.5354,6.5532,177176.0
2016-12-12 12:30:00,18.4,18.42,18.38,18.41,109633.0,6.5532,6.5603,6.5461,6.5568,109633.0
2016-12-12 13:00:00,18.41,18.45,18.38,18.44,126794.0,6.5568,6.571,6.5461,6.5674,126794.0
2016-12-12 13:30:00,18.44,18.44,18.42,18.44,64908.0,6.5674,6.5674,6.5603,6.5674,64908.0
2016-12-12 14:00:00,18.44,18.47,18.4,18.41,462590.0,6.5674,6.5781,6.5532,6.5568,462590.0
2016-12-12 14:30:00,18.4,18.41,18.35,18.36,282240.0,6.5532,6.5568,6.5354,6.539,282240.0
2016-12-12 15:00:00,18.36,18.37,18.25,18.28,425651.0,6.539,6.5425,6.4998,6.5105,425651.0
2016-12-12 15:30:00,18.28,18.34,18.27,18.33,683686.0,6.5105,6.5318,6.5069,6.5283,683686.0
2016-12-13 09:30:00,18.3,18.35,18.19,18.31,830968.0,6.5176,6.5354,6.4784,6.5211,830968.0
2016-12-13 10:00:00,18.3,18.31,18.19,18.19,493884.0,6.5176,6.5211,6.4784,6.4784,493884.0
2016-12-13 10:30:00,18.2,18.21,18.12,18.16,410100.0,6.482,6.4855,6.4535,6.4677,410100.0
2016-12-13 11:00:00,18.16,18.18,18.15,18.16,215675.0,6.4677,6.4748,6.4642,6.4677,215675.0
2016-12-13 11:30:00,18.16,18.16,18.11,18.15,242515.0,6.4677,6.4677,6.4499,6.4642,242515.0
2016-12-13 12:00:00,18.15,18.27,18.14,18.21,431519.0,6.4642,6.5069,6.4606,6.4855,431519.0
2016-12-13 12:30:00,18.21,18.22,18.18,18.2,325502.0,6.4855,6.4891,6.4748,6.482,325502.0
2016-12-13 13:00:00,18.2,18.23,18.18,18.19,163953.0,6.482,6.4927,6.4748,6.4784,163953.0
2016-12-13 13:30:00,18.19,18.19,18.1,18.11,207496.0,6.4784,6.4784,6.4464,6.4499,207496.0
2016-12-13 14:00:00,18.11,18.12,18.02,18.02,427504.0,6.4499,6.4535,6.4179,6.4179,427504.0
2016-12-13 14:30:00,18.02,18.05,18.0,18.02,451995.0,6.4179,6.4286,6.4107,6.4179,451995.0
2016-12-13 15:00:00,18.03,18.08,18.0,18.05,368232.0,6.4214,6.4392,6.4107,6.4286,368232.0
2016-12-13 15:30:00,18.05,18.06,17.97,17.99,1434713.0,6.4286,6.4321,6.4001,6.4072,1434713.0
2016-12-14 09:30:00,18.01,18.06,17.97,18.01,401323.0,6.4143,6.4321,6.4001,6.4143,401323.0
2016-12-14 10:00:00,18.01,18.01,17.89,17.94,312933.0,6.4143,6.4143,6.3716,6.3894,312933.0
2016-12-14 10:30:00,17.94,17.96,17.92,17.96,290133.0,6.3894,6.3965,6.3823,6.3965,290133.0
2016-12-14 11:00:00,17.96,18.04,17.93,18.03,197485.0,6.3965,6.425,6.3858,6.4214,197485.0
2016-12-14 11:30:00,18.04,18.16,18.03,18.16,184173.0,6.425,6.4677,6.4214,6.4677,184173.0
2016-12-14 12:00:00,18.15,18.18,18.13,18.18,207186.0,6.4642,6.4748,6.457,6.4748,207186.0
2016-12-14 12:30:00,18.18,18.22,18.17,18.21,154677.0,6.4748,6.4891,6.4713,6.4855,154677.0
2016-12-14 13:00:00,18.21,18.24,18.2,18.23,212823.0,6.4855,6.4962,6.482,6.4927,212823.0
2016-12-14 13:30:00,18.23,18.24,18.19,18.2,226830.0,6.4927,6.4962,6.4784,6.482,226830.0
2016-12-14 14:00:00,18.21,18.21,17.9,17.92,662902.0,6.4855,6.4855,6.3751,6.3823,662902.0
2016-12-14 14:30:00,17.91,17.97,17.82,17.82,544715.0,6.3787,6.4001,6.3466,6.3466,544715.0
2016-12-14 15:00:00,17.82,17.87,17.8,17.85,526732.0,6.3466,6.3644,6.3395,6.3573,526732.0
2016-12-14 15:30:00,17.86,17.96,17.85,17.89,981272.0,6.3609,6.3965,6.3573,6.3716,981272.0
2016-12-15 09:30:00,17.65,17.7,17.29,17.65,1479601.0,6.2861,6.3039,6.1579,6.2861,1479601.0
2016-12-15 10:00:00,17.66,17.75,17.61,17.69,821809.0,6.2897,6.3217,6.2718,6.3003,821809.0
2016-12-15 10:30:00,17.68,17.73,17.55,17.57,391795.0,6.2968,6.3146,6.2505,6.2576,391795.0
2016-12-15 11:00:00,17.57,17.58,17.44,17.45,501574.0,6.2576,6.2612,6.2113,6.2149,501574.0
2016-12-15 11:30:00,17.44,17.51,17.41,17.51,281979.0,6.2113,6.2362,6.2006,6.2362,281979.0
2016-12-15 12:00:00,17.51,17.57,17.5,17.53,283232.0,6.2362,6.2576,6.2327,6.2434,283232.0
2016-12-15 12:30:00,17.54,17.54,17.46,17.48,326572.0,6.2469,6.2469,6.2184,6.2255,326572.0
2016-12-15 13:00:00,17.48,17.73,17.48,17.68,687140.0,6.2255,6.3146,6.2255,6.2968,687140.0
2016-12-15 13:30:00,17.68,17.68,17.56,17.58,482743.0,6.2968,6.2968,6.254,6.2612,482743.0
2016-12-15 14:00:00,17.58,17.66,17.57,17.62,288041.0,6.2612,6.2897,6.2576,6.2754,288041.0
2016-12-15 14:30:00,17.62,17.62,17.56,17.59,305358.0,6.2754,6.2754,6.254,6.2647,305358.0
2016-12-15 15:00:00,17.59,17.6,17.53,17.53,390981.0,6.2647,6.2683,6.2434,6.2434,390981.0
2016-12-15 15:30:00,17.53,17.56,17.45,17.53,1311623.0,6.2434,6.254,6.2149,6.2434,1311623.0
2016-12-16 09:30:00,17.61,17.79,17.58,17.73,509884.0,6.2718,6.336,6.2612,6.3146,509884.0
2016-12-16 10:00:00,17.73,17.82,17.72,17.73,404862.0,6.3146,6.3466,6.311,6.3146,404862.0
2016-12-16 10:30:00,17.73,17.79,17.73,17.76,204981.0,6.3146,6.336,6.3146,6.3253,204981.0
2016-12-16 11:00:00,17.76,17.81,17.74,17.8,215509.0,6.3253,6.3431,6.3181,6.3395,215509.0
2016-12-16 11:30:00,17.81,17.86,17.8,17.84,171569.0,6.3431,6.3609,6.3395,6.3538,171569.0
2016-12-16 12:00:00,17.85,17.86,17.82,17.86,246292.0,6.3573,6.3609,6.3466,6.3609,246292.0
2016-12-16 12:30:00,17.85,17.86,17.76,17.82,129243.0,6.3573,6.3609,6.3253,6.3466,129243.0
2016-12-16 13:00:00,17.83,17.83,17.77,17.78,88456.0,6.3502,6.3502,6.3288,6.3324,88456.0
2016-12-16 13:30:00,17.78,17.85,17.76,17.82,242556.0,6.3324,6.3573,6.3253,6.3466,242556.0
2016-12-16 14:00:00,17.82,17.85,17.81,17.81,153280.0,6.3466,6.3573,6.3431,6.3431,153280.0
2016-12-16 14:30:00,17.81,17.84,17.81,17.83,205304.0,6.3431,6.3538,6.3431,6.3502,205304.0
2016-12-16 15:00:00,17.83,17.85,17.82,17.83,190773.0,6.3502,6.3573,6.3466,6.3502,190773.0
2016-12-16 15:30:00,17.84,17.9,17.75,17.87,644806.0,6.3538,6.3751,6.3217,6.3644,644806.0
2016-12-19 09:30:00,17.98,18.1,17.91,18.1,432306.0,6.4036,6.4464,6.3787,6.4464,432306.0
2016-12-19 10:00:00,18.09,18.17,18.07,18.16,258994.0,6.4428,6.4713,6.4357,6.4677,258994.0
2016-12-19 10:30:00,18.15,18.16,18.05,18.06,158016.0,6.4642,6.4677,6.4286,6.4321,158016.0
2016-12-19 11:00:00,18.05,18.15,18.01,18.15,195575.0,6.4286,6.4642,6.4143,6.4642,195575.0
2016-12-19 11:30:00,18.14,18.16,18.09,18.1,169339.0,6.4606,6.4677,6.4428,6.4464,169339.0
2016-12-19 12:00:00,18.1,18.12,18.03,18.04,124499.0,6.4464,6.4535,6.4214,6.425,124499.0
2016-12-19 12:30:00,18.04,18.09,18.01,18.04,137369.0,6.425,6.4428,6.4143,6.425,137369.0
2016-12-19 13:00:00,18.04,18.11,18.03,18.1,157049.0,6.425,6.4499,6.4214,6.4464,157049.0
2016-12-19 13:30:00,18.1,18.12,18.09,18.11,102551.0,6.4464,6.4535,6.4428,6.4499,102551.0
2016-12-19 14:00:00,18.11,18.15,18.09,18.14,145449.0,6.4499,6.4642,6.4428,6.4606,145449.0
2016-12-19 14:30:00,18.14,18.18,18.12,18.14,176203.0,6.4606,6.4748,6.4535,6.4606,176203.0
2016-12-19 15:00:00,18.13,18.2,18.13,18.19,140093.0,6.457,6.482,6.457,6.4784,140093.0
2016-12-19 15:30:00,18.2,18.25,18.14,18.24,796017.0,6.482,6.4998,6.4606,6.4962,796017.0
2016-12-20 09:30:00,18.25,18.3,18.11,18.24,295002.0,6.4998,6.5176,6.4499,6.4962,295002.0
2016-12-20 10:00:00,18.23,18.26,18.16,18.19,140650.0,6.4927,6.5033,6.4677,6.4784,140650.0
2016-12-20 10:30:00,18.19,18.2,18.09,18.11,298950.0,6.4784,6.482,6.4428,6.4499,298950.0
2016-12-20 11:00:00,18.11,18.12,18.06,18.1,276373.0,6.4499,6.4535,6.4321,6.4464,276373.0
2016-12-20 11:30:00,18.1,18.12,18.07,18.11,146428.0,6.4464,6.4535,6.4357,6.4499,146428.0
2016-12-20 12:00:00,18.11,18.13,18.1,18.12,132878.0,6.4499,6.457,6.4464,6.4535,132878.0
2016-12-20 12:30:00,18.12,18.12,18.08,18.1,91488.0,6.4535,6.4535,6.4392,6.4464,91488.0
2016-12-20 13:00:00,18.1,18.12,18.08,18.09,93670.0,6.4464,6.4535,6.4392,6.4428,93670.0
2016-12-20 13:30:00,18.09,18.09,18.05,18.08,110722.0,6.4428,6.4428,6.4286,6.4392,110722.0
2016-12-20 14:00:00,18.07,18.11,18.06,18.1,119367.0,6.4357,6.4499,6.4321,6.4464,119367.0
2016-12-20 14:30:00,18.1,18.11,18.08,18.09,124718.0,6.4464,6.4499,6.4392,6.4428,124718.0
2016-12-20 15:00:00,18.09,18.11,18.07,18.11,192533.0,6.4428,6.4499,6.4357,6.4499,192533.0
2016-12-20 15:30:00,18.11,18.12,18.07,18.08,476841.0,6.4499,6.4535,6.4357,6.4392,476841.0
2016-12-21 09:30:00,18.08,18.13,18.05,18.07,476347.0,6.4392,6.457,6.4286,6.4357,476347.0
2016-12-21 10:00:00,18.07,18.08,18.0,18.02,121131.0,6.4357,6.4392,6.4107,6.4179,121131.0
2016-12-21 10:30:00,18.03,18.1,18.01,18.08,116311.0,6.4214,6.4464,6.4143,6.4392,116311.0
2016-12-21 11:00:00,18.09,18.11,18.05,18.1,169871.0,6.4428,6.4499,6.4286,6.4464,169871.0
2016-12-21 11:30:00,18.09,18.13,18.09,18.13,145368.0,6.4428,6.457,6.4428,6.457,145368.0
2016-12-21 12:00:00,18.12,18.19,18.12,18.14,183348.0,6.4535,6.4784,6.4535,6.4606,183348.0
2016-12-21 12:30:00,18.14,18.2,18.14,18.19,69626.0,6.4606,6.482,6.4606,6.4784,69626.0
2016-12-21 13:00:00,18.2,18.2,18.14,18.16,72995.0,6.482,6.482,6.4606,6.4677,72995.0
2016-12-21 13:30:00,18.16,18.16,18.13,18.13,73617.0,6.4677,6.4677,6.457,6.457,73617.0
2016-12-21 14:00:00,18.13,18.15,18.11,18.13,84984.0,6.457,6.4642,6.4499,6.457,84984.0
2016-12-21 14:30:00,18.12,18.17,18.12,18.17,75811.0,6.4535,6.4713,6.4535,6.4713,75811.0
2016-12-21 15:00:00,18.17,18.19,18.15,18.18,117664.0,6.4713,6.4784,6.4642,6.4748,117664.0
2016-12-21 15:30:00,18.17,18.18,18.09,18.1,585650.0,6.4713,6.4748,6.4428,6.4464,585650.0
2016-12-22 09:30:00,18.16,18.23,18.1,18.2,366085.0,6.4677,6.4927,6.4464,6.482,366085.0
2016-12-22 10:00:00,18.2,18.26,18.16,18.19,402488.0,6.482,6.5033,6.4677,6.4784,402488.0
2016-12-22 10:30:00,18.19,18.19,18.14,18.18,126855.0,6.4784,6.4784,6.4606,6.4748,126855.0
2016-12-22 11:00:00,18.18,18.18,18.13,18.14,97423.0,6.4748,6.4748,6.457,6.4606,97423.0
2016-12-22 11:30:00,18.14,18.14,18.1,18.11,94617.0,6.4606,6.4606,6.4464,6.4499,94617.0
2016-12-22 12:00:00,18.11,18.12,18.06,18.11,156064.0,6.4499,6.4535,6.4321,6.4499,156064.0
2016-12-22 12:30:00,18.12,18.15,18.11,18.12,77102.0,6.4535,6.4642,6.4499,6.4535,77102.0
2016-12-22 13:00:00,18.13,18.13,18.1,18.12,69667.0,6.457,6.457,6.4464,6.4535,69667.0
2016-12-22 13:30:00,18.12,18.17,18.11,18.17,115079.0,6.4535,6.4713,6.4499,6.4713,115079.0
2016-12-22 14:00:00,18.17,18.22,18.15,18.2,214045.0,6.4713,6.4891,6.4642,6.482,214045.0
2016-12-22 14:30:00,18.21,18.23,18.18,18.23,74990.0,6.4855,6.4927,6.4748,6.4927,74990.0
2016-12-22 15:00:00,18.23,18.23,18.18,18.19,83695.0,6.4927,6.4927,6.4748,6.4784,83695.0
2016-12-22 15:30:00,18.19,18.22,18.17,18.18,465165.0,6.4784,6.4891,6.4713,6.4748,465165.0
2016-12-23 09:30:00,18.3,18.3,18.09,18.18,266430.0,6.5176,6.5176,6.4428,6.4748,266430.0
2016-12-23 10:00:00,18.18,18.2,18.06,18.07,309558.0,6.4748,6.482,6.4321,6.4357,309558.0
2016-12-23 10:30:00,18.07,18.08,18.05,18.07,117558.0,6.4357,6.4392,6.4286,6.4357,117558.0
2016-12-23 11:00:00,18.07,18.08,18.03,18.05,132428.0,6.4357,6.4392,6.4214,6.4286,132428.0
2016-12-23 11:30:00,18.05,18.05,18.01,18.02,107907.0,6.4286,6.4286,6.4143,6.4179,107907.0
2016-12-23 12:00:00,18.02,18.02,17.99,18.01,185089.0,6.4179,6.4179,6.4072,6.4143,185089.0
2016-12-23 12:30:00,18.01,18.06,18.01,18.04,55101.0,6.4143,6.4321,6.4143,6.425,55101.0
2016-12-23 13:00:00,18.04,18.05,18.03,18.04,73811.0,6.425,6.4286,6.4214,6.425,73811.0
2016-12-23 13:30:00,18.04,18.08,18.04,18.07,67696.0,6.425,6.4392,6.425,6.4357,67696.0
2016-12-23 14:00:00,18.07,18.12,18.07,18.11,65193.0,6.4357,6.4535,6.4357,6.4499,65193.0
2016-12-23 14:30:00,18.11,18.14,18.11,18.14,36278.0,6.4499,6.4606,6.4499,6.4606,36278.0
2016-12-23 15:00:00,18.14,18.14,18.11,18.12,100365.0,6.4606,6.4606,6.4499,6.4535,100365.0
2016-12-23 15:30:00,18.13,18.17,18.12,18.15,354258.0,6.457,6.4713,6.4535,6.4642,354258.0
2016-12-27 09:30:00,18.18,18.23,18.11,18.15,324857.0,6.4748,6.4927,6.4499,6.4642,324857.0
2016-12-27 10:00:00,18.14,18.15,18.1,18.14,111261.0,6.4606,6.4642,6.4464,6.4606,111261.0
2016-12-27 10:30:00,18.14,18.14,18.03,18.07,237201.0,6.4606,6.4606,6.4214,6.4357,237201.0
2016-12-27 11:00:00,18.08,18.12,18.05,18.11,154538.0,6.4392,6.4535,6.4286,6.4499,154538.0
2016-12-27 11:30:00,18.11,18.11,18.06,18.07,74664.0,6.4499,6.4499,6.4321,6.4357,74664.0
2016-12-27 12:00:00,18.06,18.09,18.05,18.08,146132.0,6.4321,6.4428,6.4286,6.4392,146132.0
2016-12-27 12:30:00,18.08,18.1,18.07,18.1,82924.0,6.4392,6.4464,6.4357,6.4464,82924.0
2016-12-27 13:00:00,18.1,18.1,18.06,18.06,204745.0,6.4464,6.4464,6.4321,6.4321,204745.0
2016-12-27 13:30:00,18.06,18.08,18.05,18.07,121021.0,6.4321,6.4392,6.4286,6.4357,121021.0
2016-12-27 14:00:00,18.07,18.1,18.05,18.09,109951.0,6.4357,6.4464,6.4286,6.4428,109951.0
2016-12-27 14:30:00,18.1,18.1,18.07,18.1,101553.0,6.4464,6.4464,6.4357,6.4464,101553.0
2016-12-27 15:00:00,18.09,18.1,18.06,18.08,110254.0,6.4428,6.4464,6.4321,6.4392,110254.0
2016-12-27 15:30:00,18.08,18.11,18.07,18.09,360021.0,6.4392,6.4499,6.4357,6.4428,360021.0
2016-12-28 09:30:00,17.93,17.96,17.76,17.8,250193.0,6.45,6.4608,6.3888,6.4032,250193.0
2016-12-28 10:00:00,17.8,17.94,17.78,17.89,181077.0,6.4032,6.4536,6.396,6.4356,181077.0
2016-12-28 10:30:00,17.89,17.9,17.84,17.87,108493.0,6.4356,6.4392,6.4176,6.4284,108493.0
2016-12-28 11:00:00,17.88,17.88,17.85,17.85,133283.0,6.432,6.432,6.4212,6.4212,133283.0
2016-12-28 11:30:00,17.86,17.89,17.85,17.88,80838.0,6.4248,6.4356,6.4212,6.432,80838.0
2016-12-28 12:00:00,17.88,17.88,17.81,17.85,231455.0,6.432,6.432,6.4068,6.4212,231455.0
2016-12-28 12:30:00,17.85,17.89,17.84,17.85,174165.0,6.4212,6.4356,6.4176,6.4212,174165.0
2016-12-28 13:00:00,17.84,17.89,17.84,17.86,97555.0,6.4176,6.4356,6.4176,6.4248,97555.0
2016-12-28 13:30:00,17.86,17.86,17.8,17.82,144895.0,6.4248,6.4248,6.4032,6.4104,144895.0
2016-12-28 14:00:00,17.82,17.82,17.78,17.82,134977.0,6.4104,6.4104,6.396,6.4104,134977.0
2016-12-28 14:30:00,17.82,17.83,17.79,17.8,103176.0,6.4104,6.414,6.3996,6.4032,103176.0
2016-12-28 15:00:00,17.81,17.82,17.78,17.8,141621.0,6.4068,6.4104,6.396,6.4032,141621.0
2016-12-28 15:30:00,17.8,17.91,17.78,17.91,777468.0,6.4032,6.4428,6.396,6.4428,777468.0
2016-12-29 09:30:00,17.91,18.04,17.86,18.04,246050.0,6.4428,6.4896,6.4248,6.4896,246050.0
2016-12-29 10:00:00,18.04,18.11,18.03,18.09,172447.0,6.4896,6.5147,6.486,6.5075,172447.0
2016-12-29 10:30:00,18.09,18.11,18.06,18.07,134900.0,6.5075,6.5147,6.4968,6.5004,134900.0
2016-12-29 11:00:00,18.08,18.11,18.07,18.1,86075.0,6.504,6.5147,6.5004,6.5111,86075.0
2016-12-29 11:30:00,18.11,18.13,18.07,18.09,193012.0,6.5147,6.5219,6.5004,6.5075,193012.0
2016-12-29 12:00:00,18.09,18.09,18.06,18.09,97117.0,6.5075,6.5075,6.4968,6.5075,97117.0
2016-12-29 12:30:00,18.09,18.1,18.07,18.09,79921.0,6.5075,6.5111,6.5004,6.5075,79921.0
2016-12-29 13:00:00,18.08,18.15,18.08,18.15,211626.0,6.504,6.5291,6.504,6.5291,211626.0
2016-12-29 13:30:00,18.14,18.2,18.13,18.2,357330.0,6.5255,6.5471,6.5219,6.5471,357330.0
2016-12-29 14:00:00,18.2,18.22,18.16,18.16,165895.0,6.5471,6.5543,6.5327,6.5327,165895.0
2016-12-29 14:30:00,18.16,18.19,18.15,18.17,151016.0,6.5327,6.5435,6.5291,6.5363,151016.0
2016-12-29 15:00:00,18.16,18.21,18.14,18.18,203029.0,6.5327,6.5507,6.5255,6.5399,203029.0
2016-12-29 15:30:00,18.19,18.19,18.14,18.16,499671.0,6.5435,6.5435,6.5255,6.5327,499671.0
2016-12-30 09:30:00,18.16,18.18,18.03,18.12,277938.0,6.5327,6.5399,6.486,6.5183,277938.0
2016-12-30 10:00:00,18.12,18.15,18.08,18.11,140097.0,6.5183,6.5291,6.504,6.5147,140097.0
2016-12-30 10:30:00,18.11,18.12,18.09,18.1,142498.0,6.5147,6.5183,6.5075,6.5111,142498.0
2016-12-30 11:00:00,18.1,18.11,18.07,18.1,144202.0,6.5111,6.5147,6.5004,6.5111,144202.0
2016-12-30 11:30:00,18.1,18.11,18.07,18.1,144435.0,6.5111,6.5147,6.5004,6.5111,144435.0
2016-12-30 12:00:00,18.1,18.16,18.09,18.14,106965.0,6.5111,6.5327,6.5075,6.5255,106965.0
2016-12-30 12:30:00,18.14,18.2,18.13,18.2,157460.0,6.5255,6.5471,6.5219,6.5471,157460.0
2016-12-30 13:00:00,18.2,18.2,18.15,18.16,120308.0,6.5471,6.5471,6.5291,6.5327,120308.0
2016-12-30 13:30:00,18.16,18.2,18.15,18.16,211362.0,6.5327,6.5471,6.5291,6.5327,211362.0
2016-12-30 14:00:00,18.15,18.17,18.15,18.15,128644.0,6.5291,6.5363,6.5291,6.5291,128644.0
2016-12-30 14:30:00,18.14,18.16,18.11,18.14,91019.0,6.5255,6.5327,6.5147,6.5255,91019.0
2016-12-30 15:00:00,18.14,18.18,18.13,18.16,170169.0,6.5255,6.5399,6.5219,6.5327,170169.0
2016-12-30 15:30:00,18.17,18.17,18.09,18.13,505677.0,6.5363,6.5363,6.5075,6.5219,505677.0
2017-01-03 09:30:00,18.11,18.35,18.1,18.28,632048.0,6.5147,6.6011,6.5111,6.5759,632048.0
2017-01-03 10:00:00,18.27,18.31,18.21,18.22,293823.0,6.5723,6.5867,6.5507,6.5543,293823.0
2017-01-03 10:30:00,18.21,18.26,18.18,18.23,253528.0,6.5507,6.5687,6.5399,6.5579,253528.0
2017-01-03 11:00:00,18.23,18.34,18.2,18.32,204813.0,6.5579,6.5975,6.5471,6.5903,204813.0
2017-01-03 11:30:00,18.32,18.4,18.28,18.38,371504.0,6.5903,6.6191,6.5759,6.6119,371504.0
2017-01-03 12:00:00,18.39,18.4,18.35,18.35,125773.0,6.6155,6.6191,6.6011,6.6011,125773.0
2017-01-03 12:30:00,18.34,18.43,18.3,18.43,207562.0,6.5975,6.6299,6.5831,6.6299,207562.0
2017-01-03 13:00:00,18.43,18.45,18.4,18.44,158035.0,6.6299,6.6371,6.6191,6.6335,158035.0
2017-01-03 13:30:00,18.45,18.46,18.41,18.42,182282.0,6.6371,6.6406,6.6227,6.6263,182282.0
2017-01-03 14:00:00,18.42,18.44,18.4,18.42,118540.0,6.6263,6.6335,6.6191,6.6263,118540.0
2017-01-03 14:30:00,18.42,18.5,18.42,18.5,252653.0,6.6263,6.655,6.6263,6.655,252653.0
2017-01-03 15:00:00,18.5,18.54,18.47,18.48,396029.0,6.655,6.6694,6.6442,6.6478,396029.0
2017-01-03 15:30:00,18.48,18.57,18.47,18.57,906833.0,6.6478,6.6802,6.6442,6.6802,906833.0
2017-01-04 09:30:00,18.65,18.85,18.6,18.71,601508.0,6.709,6.7809,6.691,6.7306,601508.0
2017-01-04 10:00:00,18.71,18.8,18.67,18.74,430489.0,6.7306,6.763,6.7162,6.7414,430489.0
2017-01-04 10:30:00,18.73,18.81,18.72,18.78,361661.0,6.7378,6.7666,6.7342,6.7558,361661.0
2017-01-04 11:00:00,18.79,18.8,18.72,18.79,281791.0,6.7594,6.763,6.7342,6.7594,281791.0
2017-01-04 11:30:00,18.78,18.86,18.77,18.85,274324.0,6.7558,6.7845,6.7522,6.7809,274324.0
2017-01-04 12:00:00,18.86,18.89,18.82,18.85,296428.0,6.7845,6.7953,6.7702,6.7809,296428.0
2017-01-04 12:30:00,18.85,18.89,18.84,18.87,216960.0,6.7809,6.7953,6.7773,6.7881,216960.0
2017-01-04 13:00:00,18.87,18.87,18.81,18.82,394813.0,6.7881,6.7881,6.7666,6.7702,394813.0
2017-01-04 13:30:00,18.81,18.84,18.78,18.81,258806.0,6.7666,6.7773,6.7558,6.7666,258806.0
2017-01-04 14:00:00,18.82,18.85,18.78,18.82,305245.0,6.7702,6.7809,6.7558,6.7702,305245.0
2017-01-04 14:30:00,18.82,18.87,18.8,18.87,260120.0,6.7702,6.7881,6.763,6.7881,260120.0
2017-01-04 15:00:00,18.87,18.92,18.86,18.88,363227.0,6.7881,6.8061,6.7845,6.7917,363227.0
2017-01-04 15:30:00,18.87,18.91,18.82,18.89,1132708.0,6.7881,6.8025,6.7702,6.7953,1132708.0
2017-01-05 09:30:00,18.9,18.91,18.82,18.91,480823.0,6.7989,6.8025,6.7702,6.8025,480823.0
2017-01-05 10:00:00,18.9,18.94,18.9,18.9,302257.0,6.7989,6.8133,6.7989,6.7989,302257.0
2017-01-05 10:30:00,18.89,18.93,18.88,18.88,173480.0,6.7953,6.8097,6.7917,6.7917,173480.0
2017-01-05 11:00:00,18.88,18.93,18.87,18.91,231255.0,6.7917,6.8097,6.7881,6.8025,231255.0
2017-01-05 11:30:00,18.9,18.92,18.88,18.91,200936.0,6.7989,6.8061,6.7917,6.8025,200936.0
2017-01-05 12:00:00,18.91,18.94,18.9,18.93,177450.0,6.8025,6.8133,6.7989,6.8097,177450.0
2017-01-05 12:30:00,18.93,18.94,18.91,18.91,114031.0,6.8097,6.8133,6.8025,6.8025,114031.0
2017-01-05 13:00:00,18.91,18.94,18.9,18.91,216446.0,6.8025,6.8133,6.7989,6.8025,216446.0
2017-01-05 13:30:00,18.9,18.93,18.9,18.91,187800.0,6.7989,6.8097,6.7989,6.8025,187800.0
2017-01-05 14:00:00,18.92,18.92,18.89,18.91,310410.0,6.8061,6.8061,6.7953,6.8025,310410.0
2017-01-05 14:30:00,18.91,18.92,18.89,18.91,259310.0,6.8025,6.8061,6.7953,6.8025,259310.0
2017-01-05 15:00:00,18.91,18.93,18.89,18.91,165578.0,6.8025,6.8097,6.7953,6.8025,165578.0
2017-01-05 15:30:00,18.91,18.95,18.88,18.94,578078.0,6.8025,6.8169,6.7917,6.8133,578078.0
2017-01-06 09:30:00,18.91,19.03,18.88,19.02,283150.0,6.8025,6.8457,6.7917,6.8421,283150.0
2017-01-06 10:00:00,19.01,19.01,18.92,18.94,136997.0,6.8385,6.8385,6.8061,6.8133,136997.0
2017-01-06 10:30:00,18.95,18.98,18.92,18.98,136983.0,6.8169,6.8277,6.8061,6.8277,136983.0
2017-01-06 11:00:00,18.98,18.99,18.93,18.98,113936.0,6.8277,6.8313,6.8097,6.8277,113936.0
2017-01-06 11:30:00,18.98,18.98,18.92,18.94,76404.0,6.8277,6.8277,6.8061,6.8133,76404.0
2017-01-06 12:00:00,18.94,18.95,18.91,18.91,113012.0,6.8133,6.8169,6.8025,6.8025,113012.0
2017-01-06 12:30:00,18.91,18.93,18.91,18.93,106532.0,6.8025,6.8097,6.8025,6.8097,106532.0
2017-01-06 13:00:00,18.93,18.94,18.91,18.91,129365.0,6.8097,6.8133,6.8025,6.8025,129365.0
2017-01-06 13:30:00,18.91,18.92,18.86,18.87,115727.0,6.8025,6.8061,6.7845,6.7881,115727.0
2017-01-06 14:00:00,18.86,18.9,18.85,18.87,120958.0,6.7845,6.7989,6.7809,6.7881,120958.0
2017-01-06 14:30:00,18.87,18.89,18.86,18.89,77922.0,6.7881,6.7953,6.7845,6.7953,77922.0
2017-01-06 15:00:00,18.89,18.92,18.87,18.89,213095.0,6.7953,6.8061,6.7881,6.7953,213095.0
2017-01-06 15:30:00,18.89,18.93,18.87,18.88,739661.0,6.7953,6.8097,6.7881,6.7917,739661.0
2017-01-09 09:30:00,18.85,18.99,18.79,18.97,398299.0,6.7809,6.8313,6.7594,6.8241,398299.0
2017-01-09 10:00:00,18.97,19.04,18.95,19.0,204418.0,6.8241,6.8493,6.8169,6.8349,204418.0
2017-01-09 10:30:00,18.99,19.0,18.92,18.99,108278.0,6.8313,6.8349,6.8061,6.8313,108278.0
2017-01-09 11:00:00,18.99,18.99,18.94,18.96,92955.0,6.8313,6.8313,6.8133,6.8205,92955.0
2017-01-09 11:30:00,18.96,18.96,18.93,18.95,69325.0,6.8205,6.8205,6.8097,6.8169,69325.0
2017-01-09 12:00:00,18.95,18.95,18.91,18.93,84676.0,6.8169,6.8169,6.8025,6.8097,84676.0
2017-01-09 12:30:00,18.93,18.94,18.88,18.89,99308.0,6.8097,6.8133,6.7917,6.7953,99308.0
2017-01-09 13:00:00,18.89,18.9,18.87,18.88,61684.0,6.7953,6.7989,6.7881,6.7917,61684.0
2017-01-09 13:30:00,18.89,18.9,18.86,18.88,155084.0,6.7953,6.7989,6.7845,6.7917,155084.0
2017-01-09 14:00:00,18.89,18.92,18.88,18.91,74311.0,6.7953,6.8061,6.7917,6.8025,74311.0
2017-01-09 14:30:00,18.91,18.93,18.9,18.92,317952.0,6.8025,6.8097,6.7989,6.8061,317952.0
2017-01-09 15:00:00,18.92,18.97,18.91,18.96,140200.0,6.8061,6.8241,6.8025,6.8205,140200.0
2017-01-09 15:30:00,18.96,18.97,18.86,18.87,840041.0,6.8205,6.8241,6.7845,6.7881,840041.0
2017-01-10 09:30:00,18.92,18.92,18.76,18.76,239710.0,6.8061,6.8061,6.7486,6.7486,239710.0
2017-01-10 10:00:00,18.77,18.81,18.7,18.76,207786.0,6.7522,6.7666,6.727,6.7486,207786.0
2017-01-10 10:30:00,18.76,18.76,18.67,18.71,244220.0,6.7486,6.7486,6.7162,6.7306,244220.0
2017-01-10 11:00:00,18.71,18.73,18.67,18.7,228992.0,6.7306,6.7378,6.7162,6.727,228992.0
2017-01-10 11:30:00,18.69,18.69,18.63,18.64,167519.0,6.7234,6.7234,6.7018,6.7054,167519.0
2017-01-10 12:00:00,18.64,18.68,18.62,18.68,169940.0,6.7054,6.7198,6.6982,6.7198,169940.0
2017-01-10 12:30:00,18.68,18.69,18.65,18.66,102265.0,6.7198,6.7234,6.709,6.7126,102265.0
2017-01-10 13:00:00,18.66,18.69,18.65,18.65,111759.0,6.7126,6.7234,6.709,6.709,111759.0
2017-01-10 13:30:00,18.65,18.65,18.57,18.59,190524.0,6.709,6.709,6.6802,6.6874,190524.0
2017-01-10 14:00:00,18.59,18.65,18.57,18.63,126371.0,6.6874,6.709,6.6802,6.7018,126371.0
2017-01-10 14:30:00,18.63,18.67,18.61,18.66,210326.0,6.7018,6.7162,6.6946,6.7126,210326.0
2017-01-10 15:00:00,18.66,18.73,18.65,18.71,143249.0,6.7126,6.7378,6.709,6.7306,143249.0
2017-01-10 15:30:00,18.71,18.82,18.71,18.75,819508.0,6.7306,6.7702,6.7306,6.745,819508.0
2017-01-11 09:30:00,18.8,18.83,18.71,18.73,183421.0,6.763,6.7737,6.7306,6.7378,183421.0
2017-01-11 10:00:00,18.73,18.77,18.66,18.66,112383.0,6.7378,6.7522,6.7126,6.7126,112383.0
2017-01-11 10:30:00,18.66,18.69,18.63,18.69,102331.0,6.7126,6.7234,6.7018,6.7234,102331.0
2017-01-11 11:00:00,18.69,18.79,18.68,18.79,117899.0,6.7234,6.7594,6.7198,6.7594,117899.0
2017-01-11 11:30:00,18.79,18.82,18.75,18.76,140053.0,6.7594,6.7702,6.745,6.7486,140053.0
2017-01-11 12:00:00,18.76,18.81,18.74,18.77,119818.0,6.7486,6.7666,6.7414,6.7522,119818.0
2017-01-11 12:30:00,18.78,18.8,18.76,18.8,78072.0,6.7558,6.763,6.7486,6.763,78072.0
2017-01-11 13:00:00,18.79,18.86,18.78,18.85,190780.0,6.7594,6.7845,6.7558,6.7809,190780.0
2017-01-11 13:30:00,18.85,18.88,18.83,18.86,152691.0,6.7809,6.7917,6.7737,6.7845,152691.0
2017-01-11 14:00:00,18.86,18.86,18.79,18.8,201408.0,6.7845,6.7845,6.7594,6.763,201408.0
2017-01-11 14:30:00,18.79,18.85,18.77,18.77,167150.0,6.7594,6.7809,6.7522,6.7522,167150.0
2017-01-11 15:00:00,18.78,18.81,18.77,18.79,86172.0,6.7558,6.7666,6.7522,6.7594,86172.0
2017-01-11 15:30:00,18.79,18.84,18.79,18.81,398051.0,6.7594,6.7773,6.7594,6.7666,398051.0
2017-01-12 09:30:00,18.77,18.92,18.77,18.87,265801.0,6.7522,6.8061,6.7522,6.7881,265801.0
2017-01-12 10:00:00,18.86,18.87,18.78,18.79,185144.0,6.7845,6.7881,6.7558,6.7594,185144.0
2017-01-12 10:30:00,18.8,18.87,18.79,18.86,147927.0,6.763,6.7881,6.7594,6.7845,147927.0
2017-01-12 11:00:00,18.86,18.89,18.83,18.87,166445.0,6.7845,6.7953,6.7737,6.7881,166445.0
2017-01-12 11:30:00,18.87,18.87,18.84,18.86,94430.0,6.7881,6.7881,6.7773,6.7845,94430.0
2017-01-12 12:00:00,18.86,18.9,18.78,18.79,210300.0,6.7845,6.7989,6.7558,6.7594,210300.0
2017-01-12 12:30:00,18.78,18.82,18.75,18.78,188750.0,6.7558,6.7702,6.745,6.7558,188750.0
2017-01-12 13:00:00,18.78,18.83,18.77,18.83,66824.0,6.7558,6.7737,6.7522,6.7737,66824.0
2017-01-12 13:30:00,18.84,18.84,18.78,18.78,132987.0,6.7773,6.7773,6.7558,6.7558,132987.0
2017-01-12 14:00:00,18.79,18.82,18.78,18.82,89594.0,6.7594,6.7702,6.7558,6.7702,89594.0
2017-01-12 14:30:00,18.82,18.86,18.8,18.82,96747.0,6.7702,6.7845,6.763,6.7702,96747.0
2017-01-12 15:00:00,18.82,18.82,18.76,18.78,175646.0,6.7702,6.7702,6.7486,6.7558,175646.0
2017-01-12 15:30:00,18.79,18.88,18.78,18.87,541248.0,6.7594,6.7917,6.7558,6.7881,541248.0
2017-01-13 09:30:00,18.9,18.93,18.78,18.81,197813.0,6.7989,6.8097,6.7558,6.7666,197813.0
2017-01-13 10:00:00,18.8,18.82,18.7,18.71,190098.0,6.763,6.7702,6.727,6.7306,190098.0
2017-01-13 10:30:00,18.71,18.78,18.71,18.74,113879.0,6.7306,6.7558,6.7306,6.7414,113879.0
2017-01-13 11:00:00,18.74,18.78,18.74,18.75,108355.0,6.7414,6.7558,6.7414,6.745,108355.0
2017-01-13 11:30:00,18.75,18.79,18.75,18.75,95867.0,6.745,6.7594,6.745,6.745,95867.0
2017-01-13 12:00:00,18.76,18.76,18.71,18.71,163650.0,6.7486,6.7486,6.7306,6.7306,163650.0
2017-01-13 12:30:00,18.72,18.73,18.7,18.71,110002.0,6.7342,6.7378,6.727,6.7306,110002.0
2017-01-13 13:00:00,18.72,18.73,18.67,18.73,124270.0,6.7342,6.7378,6.7162,6.7378,124270.0
2017-01-13 13:30:00,18.73,18.73,18.69,18.7,102280.0,6.7378,6.7378,6.7234,6.727,102280.0
2017-01-13 14:00:00,18.7,18.74,18.7,18.73,57685.0,6.727,6.7414,6.727,6.7378,57685.0
2017-01-13 14:30:00,18.73,18.8,18.73,18.79,47126.0,6.7378,6.763,6.7378,6.7594,47126.0
2017-01-13 15:00:00,18.79,18.8,18.78,18.8,50093.0,6.7594,6.763,6.7558,6.763,50093.0
2017-01-13 15:30:00,18.8,18.85,18.79,18.84,310325.0,6.763,6.7809,6.7594,6.7773,310325.0
2017-01-17 09:30:00,18.87,19.06,18.87,19.05,563684.0,6.7881,6.8565,6.7881,6.8529,563684.0
2017-01-17 10:00:00,19.05,19.08,19.01,19.03,194092.0,6.8529,6.8637,6.8385,6.8457,194092.0
2017-01-17 10:30:00,19.04,19.06,19.02,19.03,162288.0,6.8493,6.8565,6.8421,6.8457,162288.0
2017-01-17 11:00:00,19.03,19.04,19.0,19.02,98745.0,6.8457,6.8493,6.8349,6.8421,98745.0
2017-01-17 11:30:00,19.02,19.04,18.99,19.03,111063.0,6.8421,6.8493,6.8313,6.8457,111063.0
2017-01-17 12:00:00,19.03,19.06,19.02,19.03,148491.0,6.8457,6.8565,6.8421,6.8457,148491.0
2017-01-17 12:30:00,19.03,19.08,19.01,19.04,185618.0,6.8457,6.8637,6.8385,6.8493,185618.0
2017-01-17 13:00:00,19.04,19.04,19.0,19.01,59148.0,6.8493,6.8493,6.8349,6.8385,59148.0
2017-01-17 13:30:00,19.01,19.01,18.98,18.98,66472.0,6.8385,6.8385,6.8277,6.8277,66472.0
2017-01-17 14:00:00,18.99,19.0,18.95,18.96,61072.0,6.8313,6.8349,6.8169,6.8205,61072.0
2017-01-17 14:30:00,18.96,18.97,18.93,18.95,94996.0,6.8205,6.8241,6.8097,6.8169,94996.0
2017-01-17 15:00:00,18.95,18.98,18.93,18.96,98986.0,6.8169,6.8277,6.8097,6.8205,98986.0
2017-01-17 15:30:00,18.95,18.98,18.93,18.97,220004.0,6.8169,6.8277,6.8097,6.8241,220004.0
2017-01-18 09:30:00,18.97,19.06,18.96,19.01,378358.0,6.8241,6.8565,6.8205,6.8385,378358.0
2017-01-18 10:00:00,19.01,19.11,18.99,19.11,393246.0,6.8385,6.8745,6.8313,6.8745,393246.0
2017-01-18 10:30:00,19.11,19.13,19.09,19.13,155405.0,6.8745,6.8817,6.8673,6.8817,155405.0
2017-01-18 11:00:00,19.12,19.13,19.1,19.12,203791.0,6.8781,6.8817,6.8709,6.8781,203791.0
2017-01-18 11:30:00,19.12,19.12,19.1,19.11,159014.0,6.8781,6.8781,6.8709,6.8745,159014.0
2017-01-18 12:00:00,19.11,19.14,19.07,19.07,371763.0,6.8745,6.8853,6.8601,6.8601,371763.0
2017-01-18 12:30:00,19.07,19.09,19.04,19.06,73121.0,6.8601,6.8673,6.8493,6.8565,73121.0
2017-01-18 13:00:00,19.06,19.07,19.05,19.07,186389.0,6.8565,6.8601,6.8529,6.8601,186389.0
2017-01-18 13:30:00,19.07,19.07,19.04,19.05,206817.0,6.8601,6.8601,6.8493,6.8529,206817.0
2017-01-18 14:00:00,19.05,19.07,19.04,19.07,257885.0,6.8529,6.8601,6.8493,6.8601,257885.0
2017-01-18 14:30:00,19.07,19.11,19.06,19.1,169175.0,6.8601,6.8745,6.8565,6.8709,169175.0
2017-01-18 15:00:00,19.11,19.13,19.06,19.07,405703.0,6.8745,6.8817,6.8565,6.8601,405703.0
2017-01-18 15:30:00,19.07,19.09,18.99,18.99,1056200.0,6.8601,6.8673,6.8313,6.8313,1056200.0
2017-01-19 09:30:00,19.0,19.03,18.96,18.98,301305.0,6.8349,6.8457,6.8205,6.8277,301305.0
2017-01-19 10:00:00,18.98,19.01,18.97,19.0,214832.0,6.8277,6.8385,6.8241,6.8349,214832.0
2017-01-19 10:30:00,18.99,19.03,18.98,19.0,115216.0,6.8313,6.8457,6.8277,6.8349,115216.0
2017-01-19 11:00:00,18.99,19.01,18.97,19.01,150304.0,6.8313,6.8385,6.8241,6.8385,150304.0
2017-01-19 11:30:00,19.01,19.01,18.97,19.0,91274.0,6.8385,6.8385,6.8241,6.8349,91274.0
2017-01-19 12:00:00,19.0,19.0,18.96,18.97,375585.0,6.8349,6.8349,6.8205,6.8241,375585.0
2017-01-19 12:30:00,18.97,19.01,18.96,18.99,362818.0,6.8241,6.8385,6.8205,6.8313,362818.0
2017-01-19 13:00:00,18.99,19.0,18.97,18.98,170052.0,6.8313,6.8349,6.8241,6.8277,170052.0
2017-01-19 13:30:00,18.98,19.01,18.98,19.0,198472.0,6.8277,6.8385,6.8277,6.8349,198472.0
2017-01-19 14:00:00,19.0,19.01,18.97,19.0,252853.0,6.8349,6.8385,6.8241,6.8349,252853.0
2017-01-19 14:30:00,19.0,19.01,18.96,19.0,325691.0,6.8349,6.8385,6.8205,6.8349,325691.0
2017-01-19 15:00:00,18.99,19.01,18.96,18.99,304076.0,6.8313,6.8385,6.8205,6.8313,304076.0
2017-01-19 15:30:00,18.99,19.01,18.99,19.0,428345.0,6.8313,6.8385,6.8313,6.8349,428345.0
2017-01-20 09:30:00,18.97,19.0,18.89,18.91,291277.0,6.8241,6.8349,6.7953,6.8025,291277.0
2017-01-20 10:00:00,18.91,18.92,18.88,18.9,186692.0,6.8025,6.8061,6.7917,6.7989,186692.0
2017-01-20 10:30:00,18.9,18.92,18.89,18.9,124208.0,6.7989,6.8061,6.7953,6.7989,124208.0
2017-01-20 11:00:00,18.91,18.92,18.89,18.91,101935.0,6.8025,6.8061,6.7953,6.8025,101935.0
2017-01-20 11:30:00,18.9,18.96,18.9,18.93,123428.0,6.7989,6.8205,6.7989,6.8097,123428.0
2017-01-20 12:00:00,18.93,18.94,18.9,18.9,134794.0,6.8097,6.8133,6.7989,6.7989,134794.0
2017-01-20 12:30:00,18.9,18.94,18.89,18.92,101435.0,6.7989,6.8133,6.7953,6.8061,101435.0
2017-01-20 13:00:00,18.92,18.94,18.91,18.93,59174.0,6.8061,6.8133,6.8025,6.8097,59174.0
2017-01-20 13:30:00,18.94,18.95,18.92,18.94,72318.0,6.8133,6.8169,6.8061,6.8133,72318.0
2017-01-20 14:00:00,18.94,18.97,18.91,18.92,110405.0,6.8133,6.8241,6.8025,6.8061,110405.0
2017-01-20 14:30:00,18.92,18.96,18.92,18.95,64135.0,6.8061,6.8205,6.8061,6.8169,64135.0
2017-01-20 15:00:00,18.94,18.95,18.91,18.91,123981.0,6.8133,6.8169,6.8025,6.8025,123981.0
2017-01-20 15:30:00,18.91,18.98,18.91,18.95,312800.0,6.8025,6.8277,6.8025,6.8169,312800.0
2017-01-23 09:30:00,18.96,19.06,18.92,19.03,184919.0,6.8205,6.8565,6.8061,6.8457,184919.0
2017-01-23 10:00:00,19.04,19.06,19.01,19.04,336661.0,6.8493,6.8565,6.8385,6.8493,336661.0
2017-01-23 10:30:00,19.04,19.12,19.03,19.1,236460.0,6.8493,6.8781,6.8457,6.8709,236460.0
2017-01-23 11:00:00,19.11,19.15,19.1,19.14,159492.0,6.8745,6.8889,6.8709,6.8853,159492.0
2017-01-23 11:30:00,19.14,19.18,19.13,19.17,182082.0,6.8853,6.8997,6.8817,6.8961,182082.0
2017-01-23 12:00:00,19.18,19.19,19.15,19.15,125185.0,6.8997,6.9033,6.8889,6.8889,125185.0
2017-01-23 12:30:00,19.16,19.16,19.13,19.14,119496.0,6.8925,6.8925,6.8817,6.8853,119496.0
2017-01-23 13:00:00,19.14,19.15,19.11,19.13,75495.0,6.8853,6.8889,6.8745,6.8817,75495.0
2017-01-23 13:30:00,19.13,19.15,19.11,19.12,78067.0,6.8817,6.8889,6.8745,6.8781,78067.0
2017-01-23 14:00:00,19.12,19.13,19.1,19.12,52889.0,6.8781,6.8817,6.8709,6.8781,52889.0
2017-01-23 14:30:00,19.12,19.13,19.11,19.13,50745.0,6.8781,6.8817,6.8745,6.8817,50745.0
2017-01-23 15:00:00,19.12,19.14,19.08,19.13,158460.0,6.8781,6.8853,6.8637,6.8817,158460.0
2017-01-23 15:30:00,19.13,19.14,19.09,19.1,341220.0,6.8817,6.8853,6.8673,6.8709,341220.0
2017-01-24 09:30:00,19.15,19.2,19.04,19.2,517396.0,6.8889,6.9069,6.8493,6.9069,517396.0
2017-01-24 10:00:00,19.2,19.22,19.11,19.14,349882.0,6.9069,6.914,6.8745,6.8853,349882.0
2017-01-24 10:30:00,19.14,19.14,19.09,19.11,350466.0,6.8853,6.8853,6.8673,6.8745,350466.0
2017-01-24 11:00:00,19.12,19.19,19.11,19.18,319279.0,6.8781,6.9033,6.8745,6.8997,319279.0
2017-01-24 11:30:00,19.19,19.19,19.16,19.18,257119.0,6.9033,6.9033,6.8925,6.8997,257119.0
2017-01-24 12:00:00,19.19,19.2,19.16,19.16,583490.0,6.9033,6.9069,6.8925,6.8925,583490.0
2017-01-24 12:30:00,19.16,19.17,19.11,19.12,398372.0,6.8925,6.8961,6.8745,6.8781,398372.0
2017-01-24 13:00:00,19.12,19.13,19.1,19.11,185751.0,6.8781,6.8817,6.8709,6.8745,185751.0
2017-01-24 13:30:00,19.11,19.15,19.1,19.13,238372.0,6.8745,6.8889,6.8709,6.8817,238372.0
2017-01-24 14:00:00,19.14,19.14,19.08,19.09,284437.0,6.8853,6.8853,6.8637,6.8673,284437.0
2017-01-24 14:30:00,19.1,19.14,19.09,19.14,173232.0,6.8709,6.8853,6.8673,6.8853,173232.0
2017-01-24 15:00:00,19.14,19.18,19.12,19.16,276954.0,6.8853,6.8997,6.8781,6.8925,276954.0
2017-01-24 15:30:00,19.16,19.23,19.15,19.21,801571.0,6.8925,6.9176,6.8889,6.9104,801571.0
2017-01-25 09:30:00,19.24,19.24,19.11,19.12,492285.0,6.9212,6.9212,6.8745,6.8781,492285.0
2017-01-25 10:00:00,19.12,19.15,19.07,19.07,263621.0,6.8781,6.8889,6.8601,6.8601,263621.0
2017-01-25 10:30:00,19.07,19.1,19.05,19.1,165165.0,6.8601,6.8709,6.8529,6.8709,165165.0
2017-01-25 11:00:00,19.09,19.12,19.08,19.1,240252.0,6.8673,6.8781,6.8637,6.8709,240252.0
2017-01-25 11:30:00,19.1,19.11,19.07,19.09,156154.0,6.8709,6.8745,6.8601,6.8673,156154.0
2017-01-25 12:00:00,19.1,19.15,19.09,19.14,245236.0,6.8709,6.8889,6.8673,6.8853,245236.0
2017-01-25 12:30:00,19.13,19.15,19.11,19.14,107295.0,6.8817,6.8889,6.8745,6.8853,107295.0
2017-01-25 13:00:00,19.14,19.19,19.14,19.18,223515.0,6.8853,6.9033,6.8853,6.8997,223515.0
2017-01-25 13:30:00,19.18,19.19,19.16,19.19,345093.0,6.8997,6.9033,6.8925,6.9033,345093.0
2017-01-25 14:00:00,19.19,19.19,19.14,19.16,140397.0,6.9033,6.9033,6.8853,6.8925,140397.0
2017-01-25 14:30:00,19.16,19.18,19.12,19.12,116544.0,6.8925,6.8997,6.8781,6.8781,116544.0
2017-01-25 15:00:00,19.13,19.15,19.11,19.11,267345.0,6.8817,6.8889,6.8745,6.8745,267345.0
2017-01-25 15:30:00,19.12,19.13,19.1,19.11,294617.0,6.8781,6.8817,6.8709,6.8745,294617.0
2017-01-26 09:30:00,19.09,19.13,19.04,19.1,396688.0,6.8673,6.8817,6.8493,6.8709,396688.0
2017-01-26 10:00:00,19.1,19.14,19.05,19.05,606106.0,6.8709,6.8853,6.8529,6.8529,606106.0
2017-01-26 10:30:00,19.06,19.08,19.02,19.04,163983.0,6.8565,6.8637,6.8421,6.8493,163983.0
2017-01-26 11:00:00,19.04,19.08,19.02,19.07,371924.0,6.8493,6.8637,6.8421,6.8601,371924.0
2017-01-26 11:30:00,19.07,19.1,19.06,19.08,138767.0,6.8601,6.8709,6.8565,6.8637,138767.0
2017-01-26 12:00:00,19.07,19.09,19.04,19.05,137520.0,6.8601,6.8673,6.8493,6.8529,137520.0
2017-01-26 12:30:00,19.04,19.1,19.02,19.1,239265.0,6.8493,6.8709,6.8421,6.8709,239265.0
2017-01-26 13:00:00,19.1,19.12,19.08,19.1,171894.0,6.8709,6.8781,6.8637,6.8709,171894.0
2017-01-26 13:30:00,19.1,19.13,19.08,19.09,115743.0,6.8709,6.8817,6.8637,6.8673,115743.0
2017-01-26 14:00:00,19.1,19.12,19.08,19.09,223530.0,6.8709,6.8781,6.8637,6.8673,223530.0
2017-01-26 14:30:00,19.09,19.12,19.09,19.1,125202.0,6.8673,6.8781,6.8673,6.8709,125202.0
2017-01-26 15:00:00,19.11,19.11,19.05,19.07,272629.0,6.8745,6.8745,6.8529,6.8601,272629.0
2017-01-26 15:30:00,19.06,19.08,19.03,19.05,454133.0,6.8565,6.8637,6.8457,6.8529,454133.0
2017-01-27 09:30:00,18.91,18.93,18.8,18.87,302620.0,6.8672,6.8745,6.8273,6.8527,302620.0
2017-01-27 10:00:00,18.86,18.91,18.84,18.91,140170.0,6.8491,6.8672,6.8418,6.8672,140170.0
2017-01-27 10:30:00,18.91,18.93,18.88,18.91,107012.0,6.8672,6.8745,6.8563,6.8672,107012.0
2017-01-27 11:00:00,18.91,18.91,18.86,18.86,115717.0,6.8672,6.8672,6.8491,6.8491,115717.0
2017-01-27 11:30:00,18.86,18.87,18.84,18.86,72927.0,6.8491,6.8527,6.8418,6.8491,72927.0
2017-01-27 12:00:00,18.86,18.86,18.83,18.85,82349.0,6.8491,6.8491,6.8382,6.8454,82349.0
2017-01-27 12:30:00,18.85,18.86,18.81,18.82,63622.0,6.8454,6.8491,6.8309,6.8345,63622.0
2017-01-27 13:00:00,18.82,18.87,18.81,18.87,52443.0,6.8345,6.8527,6.8309,6.8527,52443.0
2017-01-27 13:30:00,18.87,18.88,18.86,18.88,51075.0,6.8527,6.8563,6.8491,6.8563,51075.0
2017-01-27 14:00:00,18.87,18.89,18.87,18.89,48475.0,6.8527,6.8599,6.8527,6.8599,48475.0
2017-01-27 14:30:00,18.88,18.94,18.86,18.9,199206.0,6.8563,6.8781,6.8491,6.8636,199206.0
2017-01-27 15:00:00,18.9,18.93,18.88,18.92,176588.0,6.8636,6.8745,6.8563,6.8708,176588.0
2017-01-27 15:30:00,18.93,18.94,18.91,18.93,292127.0,6.8745,6.8781,6.8672,6.8745,292127.0
2017-01-30 09:30:00,18.82,18.9,18.81,18.85,300526.0,6.8345,6.8636,6.8309,6.8454,300526.0
2017-01-30 10:00:00,18.84,18.89,18.83,18.88,152380.0,6.8418,6.8599,6.8382,6.8563,152380.0
2017-01-30 10:30:00,18.88,18.93,18.86,18.89,87653.0,6.8563,6.8745,6.8491,6.8599,87653.0
2017-01-30 11:00:00,18.88,18.9,18.8,18.82,142077.0,6.8563,6.8636,6.8273,6.8345,142077.0
2017-01-30 11:30:00,18.82,18.89,18.81,18.88,179951.0,6.8345,6.8599,6.8309,6.8563,179951.0
2017-01-30 12:00:00,18.87,18.89,18.85,18.88,70027.0,6.8527,6.8599,6.8454,6.8563,70027.0
2017-01-30 12:30:00,18.88,18.9,18.86,18.86,65699.0,6.8563,6.8636,6.8491,6.8491,65699.0
2017-01-30 13:00:00,18.87,18.87,18.82,18.82,63955.0,6.8527,6.8527,6.8345,6.8345,63955.0
2017-01-30 13:30:00,18.82,18.84,18.8,18.82,67196.0,6.8345,6.8418,6.8273,6.8345,67196.0
2017-01-30 14:00:00,18.82,18.86,18.82,18.84,101463.0,6.8345,6.8491,6.8345,6.8418,101463.0
2017-01-30 14:30:00,18.84,18.88,18.84,18.87,73716.0,6.8418,6.8563,6.8418,6.8527,73716.0
2017-01-30 15:00:00,18.87,18.89,18.84,18.89,129294.0,6.8527,6.8599,6.8418,6.8599,129294.0
2017-01-30 15:30:00,18.89,18.95,18.87,18.93,445455.0,6.8599,6.8817,6.8527,6.8745,445455.0
2017-01-31 09:30:00,18.94,18.95,18.6,18.61,789544.0,6.8781,6.8817,6.7546,6.7583,789544.0
2017-01-31 10:00:00,18.61,18.69,18.5,18.64,511589.0,6.7583,6.7873,6.7183,6.7692,511589.0
2017-01-31 10:30:00,18.64,18.74,18.6,18.72,212507.0,6.7692,6.8055,6.7546,6.7982,212507.0
2017-01-31 11:00:00,18.72,18.78,18.71,18.71,201462.0,6.7982,6.82,6.7946,6.7946,201462.0
2017-01-31 11:30:00,18.71,18.79,18.71,18.74,171929.0,6.7946,6.8236,6.7946,6.8055,171929.0
2017-01-31 12:00:00,18.75,18.76,18.7,18.71,104044.0,6.8091,6.8127,6.7909,6.7946,104044.0
2017-01-31 12:30:00,18.71,18.72,18.66,18.67,137348.0,6.7946,6.7982,6.7764,6.7801,137348.0
2017-01-31 13:00:00,18.68,18.7,18.65,18.69,73776.0,6.7837,6.7909,6.7728,6.7873,73776.0
2017-01-31 13:30:00,18.69,18.7,18.67,18.68,65881.0,6.7873,6.7909,6.7801,6.7837,65881.0
2017-01-31 14:00:00,18.68,18.69,18.66,18.66,55460.0,6.7837,6.7873,6.7764,6.7764,55460.0
2017-01-31 14:30:00,18.66,18.68,18.63,18.64,302202.0,6.7764,6.7837,6.7655,6.7692,302202.0
2017-01-31 15:00:00,18.64,18.66,18.63,18.63,251664.0,6.7692,6.7764,6.7655,6.7655,251664.0
2017-01-31 15:30:00,18.64,18.68,18.61,18.67,731498.0,6.7692,6.7837,6.7583,6.7801,731498.0
2017-02-01 09:30:00,18.65,18.68,18.58,18.68,319904.0,6.7728,6.7837,6.7474,6.7837,319904.0
2017-02-01 10:00:00,18.68,18.72,18.58,18.59,197338.0,6.7837,6.7982,6.7474,6.751,197338.0
2017-02-01 10:30:00,18.58,18.66,18.56,18.63,117303.0,6.7474,6.7764,6.7401,6.7655,117303.0
2017-02-01 11:00:00,18.64,18.64,18.52,18.52,158517.0,6.7692,6.7692,6.7256,6.7256,158517.0
2017-02-01 11:30:00,18.52,18.53,18.49,18.53,189835.0,6.7256,6.7292,6.7147,6.7292,189835.0
2017-02-01 12:00:00,18.53,18.53,18.5,18.51,155062.0,6.7292,6.7292,6.7183,6.722,155062.0
2017-02-01 12:30:00,18.52,18.53,18.45,18.48,206378.0,6.7256,6.7292,6.7002,6.7111,206378.0
2017-02-01 13:00:00,18.48,18.49,18.43,18.44,150690.0,6.7111,6.7147,6.6929,6.6965,150690.0
2017-02-01 13:30:00,18.44,18.53,18.42,18.42,304481.0,6.6965,6.7292,6.6893,6.6893,304481.0
2017-02-01 14:00:00,18.42,18.58,18.41,18.5,139652.0,6.6893,6.7474,6.6856,6.7183,139652.0
2017-02-01 14:30:00,18.51,18.51,18.43,18.45,170973.0,6.722,6.722,6.6929,6.7002,170973.0
2017-02-01 15:00:00,18.45,18.47,18.4,18.47,142504.0,6.7002,6.7074,6.682,6.7074,142504.0
2017-02-01 15:30:00,18.47,18.6,18.46,18.55,1116986.0,6.7074,6.7546,6.7038,6.7365,1116986.0
2017-02-02 09:30:00,18.58,18.97,18.5,18.86,848251.0,6.7474,6.889,6.7183,6.8491,848251.0
2017-02-02 10:00:00,18.86,18.9,18.78,18.8,480715.0,6.8491,6.8636,6.82,6.8273,480715.0
2017-02-02 10:30:00,18.8,18.87,18.79,18.85,191597.0,6.8273,6.8527,6.8236,6.8454,191597.0
2017-02-02 11:00:00,18.86,18.88,18.81,18.82,278430.0,6.8491,6.8563,6.8309,6.8345,278430.0
2017-02-02 11:30:00,18.83,18.85,18.77,18.82,234684.0,6.8382,6.8454,6.8164,6.8345,234684.0
2017-02-02 12:00:00,18.82,18.88,18.82,18.88,182340.0,6.8345,6.8563,6.8345,6.8563,182340.0
2017-02-02 12:30:00,18.88,18.88,18.84,18.87,188757.0,6.8563,6.8563,6.8418,6.8527,188757.0
2017-02-02 13:00:00,18.87,18.87,18.81,18.82,213722.0,6.8527,6.8527,6.8309,6.8345,213722.0
2017-02-02 13:30:00,18.83,18.85,18.76,18.77,178147.0,6.8382,6.8454,6.8127,6.8164,178147.0
2017-02-02 14:00:00,18.76,18.77,18.71,18.73,146278.0,6.8127,6.8164,6.7946,6.8018,146278.0
2017-02-02 14:30:00,18.73,18.78,18.72,18.77,272951.0,6.8018,6.82,6.7982,6.8164,272951.0
2017-02-02 15:00:00,18.78,18.83,18.75,18.82,282229.0,6.82,6.8382,6.8091,6.8345,282229.0
2017-02-02 15:30:00,18.82,18.83,18.8,18.83,529707.0,6.8345,6.8382,6.8273,6.8382,529707.0
2017-02-03 09:30:00,18.92,18.95,18.8,18.91,684377.0,6.8708,6.8817,6.8273,6.8672,684377.0
2017-02-03 10:00:00,18.92,18.92,18.88,18.89,185806.0,6.8708,6.8708,6.8563,6.8599,185806.0
2017-02-03 10:30:00,18.89,18.93,18.87,18.91,389071.0,6.8599,6.8745,6.8527,6.8672,389071.0
2017-02-03 11:00:00,18.92,18.97,18.89,18.96,430432.0,6.8708,6.889,6.8599,6.8854,430432.0
2017-02-03 11:30:00,18.96,19.0,18.92,19.0,314845.0,6.8854,6.8999,6.8708,6.8999,314845.0
2017-02-03 12:00:00,19.0,19.0,18.95,18.98,309848.0,6.8999,6.8999,6.8817,6.8926,309848.0
2017-02-03 12:30:00,18.98,18.99,18.95,18.98,149504.0,6.8926,6.8963,6.8817,6.8926,149504.0
2017-02-03 13:00:00,18.98,18.98,18.94,18.96,226240.0,6.8926,6.8926,6.8781,6.8854,226240.0
2017-02-03 13:30:00,18.96,18.98,18.95,18.96,179176.0,6.8854,6.8926,6.8817,6.8854,179176.0
2017-02-03 14:00:00,18.96,18.98,18.94,18.97,208535.0,6.8854,6.8926,6.8781,6.889,208535.0
2017-02-03 14:30:00,18.96,18.97,18.93,18.94,476371.0,6.8854,6.889,6.8745,6.8781,476371.0
2017-02-03 15:00:00,18.94,18.95,18.89,18.9,195509.0,6.8781,6.8817,6.8599,6.8636,195509.0
2017-02-03 15:30:00,18.9,18.96,18.89,18.94,882547.0,6.8636,6.8854,6.8599,6.8781,882547.0
2017-02-06 09:30:00,18.96,19.14,18.95,19.11,551035.0,6.8854,6.9507,6.8817,6.9398,551035.0
2017-02-06 10:00:00,19.1,19.12,19.05,19.05,250169.0,6.9362,6.9435,6.9181,6.9181,250169.0
2017-02-06 10:30:00,19.05,19.11,19.05,19.05,185554.0,6.9181,6.9398,6.9181,6.9181,185554.0
2017-02-06 11:00:00,19.05,19.12,19.05,19.1,205799.0,6.9181,6.9435,6.9181,6.9362,205799.0
2017-02-06 11:30:00,19.11,19.12,19.08,19.12,132110.0,6.9398,6.9435,6.9289,6.9435,132110.0
2017-02-06 12:00:00,19.12,19.13,19.11,19.12,91939.0,6.9435,6.9471,6.9398,6.9435,91939.0
2017-02-06 12:30:00,19.13,19.13,19.12,19.12,72726.0,6.9471,6.9471,6.9435,6.9435,72726.0
2017-02-06 13:00:00,19.13,19.15,19.12,19.12,128842.0,6.9471,6.9544,6.9435,6.9435,128842.0
2017-02-06 13:30:00,19.13,19.15,19.12,19.14,88465.0,6.9471,6.9544,6.9435,6.9507,88465.0
2017-02-06 14:00:00,19.14,19.14,19.1,19.14,134845.0,6.9507,6.9507,6.9362,6.9507,134845.0
2017-02-06 14:30:00,19.14,19.15,19.12,19.14,110563.0,6.9507,6.9544,6.9435,6.9507,110563.0
2017-02-06 15:00:00,19.14,19.14,19.13,19.14,59987.0,6.9507,6.9507,6.9471,6.9507,59987.0
2017-02-06 15:30:00,19.14,19.21,19.13,19.2,1020473.0,6.9507,6.9762,6.9471,6.9725,1020473.0
2017-02-07 09:30:00,19.19,19.28,19.18,19.22,489910.0,6.9689,7.0016,6.9653,6.9798,489910.0
2017-02-07 10:00:00,19.22,19.26,19.2,19.23,415770.0,6.9798,6.9943,6.9725,6.9834,415770.0
2017-02-07 10:30:00,19.23,19.25,19.2,19.23,240508.0,6.9834,6.9907,6.9725,6.9834,240508.0
2017-02-07 11:00:00,19.23,19.24,19.13,19.18,439008.0,6.9834,6.9871,6.9471,6.9653,439008.0
2017-02-07 11:30:00,19.18,19.18,19.13,19.13,172108.0,6.9653,6.9653,6.9471,6.9471,172108.0
2017-02-07 12:00:00,19.13,19.14,19.07,19.1,285833.0,6.9471,6.9507,6.9253,6.9362,285833.0
2017-02-07 12:30:00,19.1,19.13,19.07,19.11,274313.0,6.9362,6.9471,6.9253,6.9398,274313.0
2017-02-07 13:00:00,19.1,19.12,19.08,19.1,187367.0,6.9362,6.9435,6.9289,6.9362,187367.0
2017-02-07 13:30:00,19.1,19.12,19.08,19.11,235858.0,6.9362,6.9435,6.9289,6.9398,235858.0
2017-02-07 14:00:00,19.11,19.12,19.1,19.11,69002.0,6.9398,6.9435,6.9362,6.9398,69002.0
2017-02-07 14:30:00,19.11,19.11,19.04,19.05,215932.0,6.9398,6.9398,6.9144,6.9181,215932.0
2017-02-07 15:00:00,19.05,19.06,19.05,19.05,165270.0,6.9181,6.9217,6.9181,6.9181,165270.0
2017-02-07 15:30:00,19.05,19.06,19.03,19.03,653776.0,6.9181,6.9217,6.9108,6.9108,653776.0
2017-02-08 09:30:00,19.1,19.16,19.02,19.12,374721.0,6.9362,6.958,6.9072,6.9435,374721.0
2017-02-08 10:00:00,19.11,19.11,19.06,19.11,209753.0,6.9398,6.9398,6.9217,6.9398,209753.0
2017-02-08 10:30:00,19.11,19.11,19.03,19.06,201468.0,6.9398,6.9398,6.9108,6.9217,201468.0
2017-02-08 11:00:00,19.06,19.11,19.04,19.08,145847.0,6.9217,6.9398,6.9144,6.9289,145847.0
2017-02-08 11:30:00,19.08,19.12,19.07,19.09,248439.0,6.9289,6.9435,6.9253,6.9326,248439.0
2017-02-08 12:00:00,19.09,19.12,19.08,19.1,149694.0,6.9326,6.9435,6.9289,6.9362,149694.0
2017-02-08 12:30:00,19.1,19.11,19.08,19.1,95361.0,6.9362,6.9398,6.9289,6.9362,95361.0
2017-02-08 13:00:00,19.1,19.11,19.08,19.09,85858.0,6.9362,6.9398,6.9289,6.9326,85858.0
2017-02-08 13:30:00,19.09,19.11,19.08,19.08,126115.0,6.9326,6.9398,6.9289,6.9289,126115.0
2017-02-08 14:00:00,19.08,19.12,19.08,19.1,127560.0,6.9289,6.9435,6.9289,6.9362,127560.0
2017-02-08 14:30:00,19.1,19.12,19.09,19.11,108912.0,6.9362,6.9435,6.9326,6.9398,108912.0
2017-02-08 15:00:00,19.11,19.13,19.07,19.07,294535.0,6.9398,6.9471,6.9253,6.9253,294535.0
2017-02-08 15:30:00,19.07,19.16,19.07,19.16,786583.0,6.9253,6.958,6.9253,6.958,786583.0
2017-02-09 09:30:00,19.19,19.23,19.14,19.17,351985.0,6.9689,6.9834,6.9507,6.9616,351985.0
2017-02-09 10:00:00,19.16,19.22,19.15,19.17,152387.0,6.958,6.9798,6.9544,6.9616,152387.0
2017-02-09 10:30:00,19.18,19.2,19.17,19.2,98558.0,6.9653,6.9725,6.9616,6.9725,98558.0
2017-02-09 11:00:00,19.2,19.2,19.18,19.19,119517.0,6.9725,6.9725,6.9653,6.9689,119517.0
2017-02-09 11:30:00,19.19,19.2,19.16,19.17,178537.0,6.9689,6.9725,6.958,6.9616,178537.0
2017-02-09 12:00:00,19.18,19.19,19.15,19.16,100348.0,6.9653,6.9689,6.9544,6.958,100348.0
2017-02-09 12:30:00,19.17,19.2,19.16,19.19,98706.0,6.9616,6.9725,6.958,6.9689,98706.0
2017-02-09 13:00:00,19.18,19.2,19.17,19.18,60824.0,6.9653,6.9725,6.9616,6.9653,60824.0
2017-02-09 13:30:00,19.18,19.19,19.15,19.16,139136.0,6.9653,6.9689,6.9544,6.958,139136.0
2017-02-09 14:00:00,19.16,19.18,19.12,19.14,225979.0,6.958,6.9653,6.9435,6.9507,225979.0
2017-02-09 14:30:00,19.13,19.16,19.12,19.16,138085.0,6.9471,6.958,6.9435,6.958,138085.0
2017-02-09 15:00:00,19.16,19.16,19.09,19.09,225141.0,6.958,6.958,6.9326,6.9326,225141.0
2017-02-09 15:30:00,19.09,19.11,19.08,19.11,374763.0,6.9326,6.9398,6.9289,6.9398,374763.0
2017-02-10 09:30:00,19.09,19.18,19.09,19.13,240796.0,6.9326,6.9653,6.9326,6.9471,240796.0
2017-02-10 10:00:00,19.13,19.18,19.13,19.16,123493.0,6.9471,6.9653,6.9471,6.958,123493.0
2017-02-10 10:30:00,19.16,19.2,19.15,19.2,94851.0,6.958,6.9725,6.9544,6.9725,94851.0
2017-02-10 11:00:00,19.19,19.21,19.17,19.17,156726.0,6.9689,6.9762,6.9616,6.9616,156726.0
2017-02-10 11:30:00,19.18,19.2,19.16,19.17,80131.0,6.9653,6.9725,6.958,6.9616,80131.0
2017-02-10 12:00:00,19.16,19.2,19.15,19.2,58458.0,6.958,6.9725,6.9544,6.9725,58458.0
2017-02-10 12:30:00,19.2,19.22,19.19,19.19,35728.0,6.9725,6.9798,6.9689,6.9689,35728.0
2017-02-10 13:00:00,19.2,19.21,19.19,19.2,47792.0,6.9725,6.9762,6.9689,6.9725,47792.0
2017-02-10 13:30:00,19.2,19.22,19.19,19.19,66213.0,6.9725,6.9798,6.9689,6.9689,66213.0
2017-02-10 14:00:00,19.19,19.2,19.17,19.18,67404.0,6.9689,6.9725,6.9616,6.9653,67404.0
2017-02-10 14:30:00,19.18,19.18,19.15,19.16,58639.0,6.9653,6.9653,6.9544,6.958,58639.0
2017-02-10 15:00:00,19.16,19.18,19.16,19.18,72217.0,6.958,6.9653,6.958,6.9653,72217.0
2017-02-10 15:30:00,19.18,19.19,19.15,19.17,436987.0,6.9653,6.9689,6.9544,6.9616,436987.0
2017-02-13 09:30:00,19.18,19.3,19.16,19.25,325452.0,6.9653,7.0088,6.958,6.9907,325452.0
2017-02-13 10:00:00,19.24,19.28,19.22,19.25,134746.0,6.9871,7.0016,6.9798,6.9907,134746.0
2017-02-13 10:30:00,19.24,19.28,19.22,19.25,155371.0,6.9871,7.0016,6.9798,6.9907,155371.0
2017-02-13 11:00:00,19.25,19.27,19.22,19.26,233882.0,6.9907,6.9979,6.9798,6.9943,233882.0
2017-02-13 11:30:00,19.26,19.3,19.25,19.29,69252.0,6.9943,7.0088,6.9907,7.0052,69252.0
2017-02-13 12:00:00,19.29,19.31,19.28,19.31,82157.0,7.0052,7.0125,7.0016,7.0125,82157.0
2017-02-13 12:30:00,19.32,19.34,19.29,19.3,144736.0,7.0161,7.0234,7.0052,7.0088,144736.0
2017-02-13 13:00:00,19.3,19.32,19.28,19.31,46303.0,7.0088,7.0161,7.0016,7.0125,46303.0
2017-02-13 13:30:00,19.31,19.32,19.3,19.3,36136.0,7.0125,7.0161,7.0088,7.0088,36136.0
2017-02-13 14:00:00,19.31,19.31,19.29,19.3,44259.0,7.0125,7.0125,7.0052,7.0088,44259.0
2017-02-13 14:30:00,19.29,19.31,19.28,19.3,75705.0,7.0052,7.0125,7.0016,7.0088,75705.0
2017-02-13 15:00:00,19.3,19.32,19.29,19.32,104035.0,7.0088,7.0161,7.0052,7.0161,104035.0
2017-02-13 15:30:00,19.31,19.41,19.31,19.39,817633.0,7.0125,7.0488,7.0125,7.0415,817633.0
2017-02-14 09:30:00,19.42,19.47,19.29,19.32,258241.0,7.0524,7.0706,7.0052,7.0161,258241.0
2017-02-14 10:00:00,19.32,19.33,19.21,19.27,196854.0,7.0161,7.0197,6.9762,6.9979,196854.0
2017-02-14 10:30:00,19.27,19.27,19.2,19.2,134938.0,6.9979,6.9979,6.9725,6.9725,134938.0
2017-02-14 11:00:00,19.2,19.25,19.17,19.24,165801.0,6.9725,6.9907,6.9616,6.9871,165801.0
2017-02-14 11:30:00,19.24,19.25,19.22,19.23,119937.0,6.9871,6.9907,6.9798,6.9834,119937.0
2017-02-14 12:00:00,19.23,19.24,19.21,19.22,74546.0,6.9834,6.9871,6.9762,6.9798,74546.0
2017-02-14 12:30:00,19.22,19.26,19.21,19.24,131300.0,6.9798,6.9943,6.9762,6.9871,131300.0
2017-02-14 13:00:00,19.25,19.27,19.24,19.26,82597.0,6.9907,6.9979,6.9871,6.9943,82597.0
2017-02-14 13:30:00,19.26,19.27,19.23,19.27,88625.0,6.9943,6.9979,6.9834,6.9979,88625.0
2017-02-14 14:00:00,19.27,19.3,19.26,19.29,69630.0,6.9979,7.0088,6.9943,7.0052,69630.0
2017-02-14 14:30:00,19.29,19.3,19.28,19.28,68694.0,7.0052,7.0088,7.0016,7.0016,68694.0
2017-02-14 15:00:00,19.29,19.29,19.26,19.27,98070.0,7.0052,7.0052,6.9943,6.9979,98070.0
2017-02-14 15:30:00,19.27,19.29,19.25,19.28,468693.0,6.9979,7.0052,6.9907,7.0016,468693.0
2017-02-15 09:30:00,19.3,19.32,19.16,19.2,264563.0,7.0088,7.0161,6.958,6.9725,264563.0
2017-02-15 10:00:00,19.2,19.26,19.18,19.2,136250.0,6.9725,6.9943,6.9653,6.9725,136250.0
2017-02-15 10:30:00,19.2,19.26,19.19,19.24,73422.0,6.9725,6.9943,6.9689,6.9871,73422.0
2017-02-15 11:00:00,19.23,19.32,19.23,19.32,132505.0,6.9834,7.0161,6.9834,7.0161,132505.0
2017-02-15 11:30:00,19.32,19.33,19.28,19.29,114959.0,7.0161,7.0197,7.0016,7.0052,114959.0
2017-02-15 12:00:00,19.29,19.3,19.25,19.28,74208.0,7.0052,7.0088,6.9907,7.0016,74208.0
2017-02-15 12:30:00,19.28,19.28,19.27,19.28,42732.0,7.0016,7.0016,6.9979,7.0016,42732.0
2017-02-15 13:00:00,19.28,19.29,19.25,19.26,51076.0,7.0016,7.0052,6.9907,6.9943,51076.0
2017-02-15 13:30:00,19.26,19.27,19.24,19.25,98288.0,6.9943,6.9979,6.9871,6.9907,98288.0
2017-02-15 14:00:00,19.25,19.25,19.23,19.23,45554.0,6.9907,6.9907,6.9834,6.9834,45554.0
2017-02-15 14:30:00,19.24,19.25,19.22,19.24,120471.0,6.9871,6.9907,6.9798,6.9871,120471.0
2017-02-15 15:00:00,19.25,19.27,19.22,19.27,139943.0,6.9907,6.9979,6.9798,6.9979,139943.0
2017-02-15 15:30:00,19.27,19.32,19.26,19.32,626500.0,6.9979,7.0161,6.9943,7.0161,626500.0
2017-02-16 09:30:00,19.28,19.58,19.28,19.57,449180.0,7.0016,7.1105,7.0016,7.1069,449180.0
2017-02-16 10:00:00,19.58,19.6,19.44,19.46,259447.0,7.1105,7.1178,7.0597,7.0669,259447.0
2017-02-16 10:30:00,19.46,19.47,19.43,19.45,166626.0,7.0669,7.0706,7.0561,7.0633,166626.0
2017-02-16 11:00:00,19.45,19.48,19.43,19.46,146033.0,7.0633,7.0742,7.0561,7.0669,146033.0
2017-02-16 11:30:00,19.46,19.5,19.45,19.5,127229.0,7.0669,7.0815,7.0633,7.0815,127229.0
2017-02-16 12:00:00,19.5,19.5,19.47,19.48,108121.0,7.0815,7.0815,7.0706,7.0742,108121.0
2017-02-16 12:30:00,19.48,19.5,19.47,19.48,152167.0,7.0742,7.0815,7.0706,7.0742,152167.0
2017-02-16 13:00:00,19.49,19.51,19.45,19.46,122564.0,7.0778,7.0851,7.0633,7.0669,122564.0
2017-02-16 13:30:00,19.46,19.48,19.46,19.47,55641.0,7.0669,7.0742,7.0669,7.0706,55641.0
2017-02-16 14:00:00,19.46,19.48,19.44,19.45,112725.0,7.0669,7.0742,7.0597,7.0633,112725.0
2017-02-16 14:30:00,19.45,19.49,19.44,19.48,78233.0,7.0633,7.0778,7.0597,7.0742,78233.0
2017-02-16 15:00:00,19.48,19.49,19.47,19.48,89622.0,7.0742,7.0778,7.0706,7.0742,89622.0
2017-02-16 15:30:00,19.48,19.5,19.46,19.46,551506.0,7.0742,7.0815,7.0669,7.0669,551506.0
2017-02-17 09:30:00,19.47,19.52,19.35,19.45,356567.0,7.0706,7.0887,7.027,7.0633,356567.0
2017-02-17 10:00:00,19.45,19.49,19.43,19.44,115022.0,7.0633,7.0778,7.0561,7.0597,115022.0
2017-02-17 10:30:00,19.44,19.47,19.42,19.45,84606.0,7.0597,7.0706,7.0524,7.0633,84606.0
2017-02-17 11:00:00,19.44,19.48,19.44,19.47,100678.0,7.0597,7.0742,7.0597,7.0706,100678.0
2017-02-17 11:30:00,19.47,19.53,19.47,19.53,134314.0,7.0706,7.0924,7.0706,7.0924,134314.0
2017-02-17 12:00:00,19.53,19.56,19.51,19.55,84517.0,7.0924,7.1033,7.0851,7.0996,84517.0
2017-02-17 12:30:00,19.55,19.56,19.52,19.53,77185.0,7.0996,7.1033,7.0887,7.0924,77185.0
2017-02-17 13:00:00,19.53,19.53,19.48,19.53,107125.0,7.0924,7.0924,7.0742,7.0924,107125.0
2017-02-17 13:30:00,19.53,19.56,19.52,19.54,131785.0,7.0924,7.1033,7.0887,7.096,131785.0
2017-02-17 14:00:00,19.55,19.55,19.52,19.53,72922.0,7.0996,7.0996,7.0887,7.0924,72922.0
2017-02-17 14:30:00,19.53,19.54,19.48,19.48,103497.0,7.0924,7.096,7.0742,7.0742,103497.0
2017-02-17 15:00:00,19.48,19.51,19.47,19.48,107135.0,7.0742,7.0851,7.0706,7.0742,107135.0
2017-02-17 15:30:00,19.49,19.49,19.46,19.48,423795.0,7.0778,7.0778,7.0669,7.0742,423795.0
2017-02-21 09:30:00,19.55,19.55,19.4,19.51,383151.0,7.0996,7.0996,7.0452,7.0851,383151.0
2017-02-21 10:00:00,19.51,19.54,19.49,19.52,106775.0,7.0851,7.096,7.0778,7.0887,106775.0
2017-02-21 10:30:00,19.51,19.54,19.5,19.53,161300.0,7.0851,7.096,7.0815,7.0924,161300.0
2017-02-21 11:00:00,19.53,19.56,19.52,19.54,124652.0,7.0924,7.1033,7.0887,7.096,124652.0
2017-02-21 11:30:00,19.53,19.53,19.47,19.5,129814.0,7.0924,7.0924,7.0706,7.0815,129814.0
2017-02-21 12:00:00,19.51,19.53,19.5,19.52,158892.0,7.0851,7.0924,7.0815,7.0887,158892.0
2017-02-21 12:30:00,19.51,19.52,19.49,19.5,34943.0,7.0851,7.0887,7.0778,7.0815,34943.0
2017-02-21 13:00:00,19.5,19.53,19.48,19.52,59503.0,7.0815,7.0924,7.0742,7.0887,59503.0
2017-02-21 13:30:00,19.52,19.52,19.48,19.51,56602.0,7.0887,7.0887,7.0742,7.0851,56602.0
2017-02-21 14:00:00,19.51,19.53,19.5,19.52,89880.0,7.0851,7.0924,7.0815,7.0887,89880.0
2017-02-21 14:30:00,19.51,19.54,19.5,19.51,151075.0,7.0851,7.096,7.0815,7.0851,151075.0
2017-02-21 15:00:00,19.51,19.54,19.49,19.53,223544.0,7.0851,7.096,7.0778,7.0924,223544.0
2017-02-21 15:30:00,19.53,19.55,19.51,19.53,310878.0,7.0924,7.0996,7.0851,7.0924,310878.0
2017-02-22 09:30:00,19.53,19.58,19.46,19.55,305776.0,7.0924,7.1105,7.0669,7.0996,305776.0
2017-02-22 10:00:00,19.56,19.58,19.55,19.56,93920.0,7.1033,7.1105,7.0996,7.1033,93920.0
2017-02-22 10:30:00,19.56,19.56,19.47,19.48,176028.0,7.1033,7.1033,7.0706,7.0742,176028.0
2017-02-22 11:00:00,19.47,19.5,19.46,19.46,89189.0,7.0706,7.0815,7.0669,7.0669,89189.0
2017-02-22 11:30:00,19.46,19.48,19.45,19.46,80412.0,7.0669,7.0742,7.0633,7.0669,80412.0
2017-02-22 12:00:00,19.46,19.47,19.45,19.46,59921.0,7.0669,7.0706,7.0633,7.0669,59921.0
2017-02-22 12:30:00,19.46,19.48,19.46,19.48,96153.0,7.0669,7.0742,7.0669,7.0742,96153.0
2017-02-22 13:00:00,19.48,19.5,19.47,19.48,87029.0,7.0742,7.0815,7.0706,7.0742,87029.0
2017-02-22 13:30:00,19.48,19.49,19.47,19.48,52087.0,7.0742,7.0778,7.0706,7.0742,52087.0
2017-02-22 14:00:00,19.48,19.54,19.46,19.53,234297.0,7.0742,7.096,7.0669,7.0924,234297.0
2017-02-22 14:30:00,19.53,19.54,19.5,19.52,103553.0,7.0924,7.096,7.0815,7.0887,103553.0
2017-02-22 15:00:00,19.52,19.52,19.49,19.51,182083.0,7.0887,7.0887,7.0778,7.0851,182083.0
2017-02-22 15:30:00,19.51,19.52,19.49,19.5,664317.0,7.0851,7.0887,7.0778,7.0815,664317.0
2017-02-23 09:30:00,19.54,19.69,19.52,19.64,457983.0,7.096,7.1505,7.0887,7.1323,457983.0
2017-02-23 10:00:00,19.64,19.65,19.56,19.58,123026.0,7.1323,7.1359,7.1033,7.1105,123026.0
2017-02-23 10:30:00,19.58,19.61,19.55,19.61,138045.0,7.1105,7.1214,7.0996,7.1214,138045.0
2017-02-23 11:00:00,19.61,19.63,19.57,19.57,201969.0,7.1214,7.1287,7.1069,7.1069,201969.0
2017-02-23 11:30:00,19.57,19.63,19.57,19.61,254850.0,7.1069,7.1287,7.1069,7.1214,254850.0
2017-02-23 12:00:00,19.61,19.62,19.56,19.6,291969.0,7.1214,7.125,7.1033,7.1178,291969.0
2017-02-23 12:30:00,19.6,19.6,19.57,19.6,132454.0,7.1178,7.1178,7.1069,7.1178,132454.0
2017-02-23 13:00:00,19.6,19.62,19.58,19.6,205114.0,7.1178,7.125,7.1105,7.1178,205114.0
2017-02-23 13:30:00,19.61,19.63,19.58,19.63,265776.0,7.1214,7.1287,7.1105,7.1287,265776.0
2017-02-23 14:00:00,19.63,19.63,19.6,19.61,74082.0,7.1287,7.1287,7.1178,7.1214,74082.0
2017-02-23 14:30:00,19.61,19.67,19.59,19.65,168316.0,7.1214,7.1432,7.1142,7.1359,168316.0
2017-02-23 15:00:00,19.65,19.67,19.64,19.64,155211.0,7.1359,7.1432,7.1323,7.1323,155211.0
2017-02-23 15:30:00,19.64,19.66,19.62,19.64,325361.0,7.1323,7.1396,7.125,7.1323,325361.0
2017-02-24 09:30:00,19.45,19.62,19.42,19.6,390447.0,7.1284,7.1907,7.1174,7.1834,390447.0
2017-02-24 10:00:00,19.61,19.63,19.52,19.56,183533.0,7.187,7.1943,7.154,7.1687,183533.0
2017-02-24 10:30:00,19.57,19.58,19.48,19.52,160300.0,7.1724,7.176,7.1394,7.154,160300.0
2017-02-24 11:00:00,19.52,19.54,19.49,19.51,113384.0,7.154,7.1614,7.143,7.1504,113384.0
2017-02-24 11:30:00,19.51,19.57,19.5,19.54,124455.0,7.1504,7.1724,7.1467,7.1614,124455.0
2017-02-24 12:00:00,19.54,19.57,19.51,19.54,120726.0,7.1614,7.1724,7.1504,7.1614,120726.0
2017-02-24 12:30:00,19.54,19.54,19.51,19.54,67638.0,7.1614,7.1614,7.1504,7.1614,67638.0
2017-02-24 13:00:00,19.54,19.55,19.52,19.53,47642.0,7.1614,7.165,7.154,7.1577,47642.0
2017-02-24 13:30:00,19.53,19.53,19.51,19.52,66397.0,7.1577,7.1577,7.1504,7.154,66397.0
2017-02-24 14:00:00,19.52,19.52,19.5,19.5,34357.0,7.154,7.154,7.1467,7.1467,34357.0
2017-02-24 14:30:00,19.5,19.51,19.5,19.51,50461.0,7.1467,7.1504,7.1467,7.1504,50461.0
2017-02-24 15:00:00,19.51,19.56,19.49,19.55,265563.0,7.1504,7.1687,7.143,7.165,265563.0
2017-02-24 15:30:00,19.55,19.57,19.54,19.55,423580.0,7.165,7.1724,7.1614,7.165,423580.0
2017-02-27 09:30:00,19.5,19.57,19.5,19.53,209641.0,7.1467,7.1724,7.1467,7.1577,209641.0
2017-02-27 10:00:00,19.53,19.62,19.52,19.6,129687.0,7.1577,7.1907,7.154,7.1834,129687.0
2017-02-27 10:30:00,19.6,19.63,19.57,19.57,97635.0,7.1834,7.1943,7.1724,7.1724,97635.0
2017-02-27 11:00:00,19.57,19.59,19.55,19.57,119517.0,7.1724,7.1797,7.165,7.1724,119517.0
2017-02-27 11:30:00,19.57,19.58,19.54,19.55,95828.0,7.1724,7.176,7.1614,7.165,95828.0
2017-02-27 12:00:00,19.55,19.59,19.55,19.59,98232.0,7.165,7.1797,7.165,7.1797,98232.0
2017-02-27 12:30:00,19.59,19.6,19.58,19.6,117303.0,7.1797,7.1834,7.176,7.1834,117303.0
2017-02-27 13:00:00,19.6,19.61,19.56,19.58,144294.0,7.1834,7.187,7.1687,7.176,144294.0
2017-02-27 13:30:00,19.57,19.58,19.51,19.52,117289.0,7.1724,7.176,7.1504,7.154,117289.0
2017-02-27 14:00:00,19.51,19.54,19.51,19.53,168712.0,7.1504,7.1614,7.1504,7.1577,168712.0
2017-02-27 14:30:00,19.53,19.54,19.52,19.53,100337.0,7.1577,7.1614,7.154,7.1577,100337.0
2017-02-27 15:00:00,19.53,19.55,19.5,19.52,228389.0,7.1577,7.165,7.1467,7.154,228389.0
2017-02-27 15:30:00,19.52,19.53,19.5,19.53,298263.0,7.154,7.1577,7.1467,7.1577,298263.0
2017-02-28 09:30:00,19.5,19.61,19.47,19.61,163253.0,7.1467,7.187,7.1357,7.187,163253.0
2017-02-28 10:00:00,19.6,19.61,19.52,19.55,138354.0,7.1834,7.187,7.154,7.165,138354.0
2017-02-28 10:30:00,19.55,19.61,19.55,19.61,75664.0,7.165,7.187,7.165,7.187,75664.0
2017-02-28 11:00:00,19.61,19.63,19.59,19.6,84779.0,7.187,7.1943,7.1797,7.1834,84779.0
2017-02-28 11:30:00,19.6,19.63,19.58,19.61,116016.0,7.1834,7.1943,7.176,7.187,116016.0
2017-02-28 12:00:00,19.62,19.62,19.55,19.56,79430.0,7.1907,7.1907,7.165,7.1687,79430.0
2017-02-28 12:30:00,19.55,19.59,19.55,19.57,74600.0,7.165,7.1797,7.165,7.1724,74600.0
2017-02-28 13:00:00,19.57,19.59,19.56,19.57,73710.0,7.1724,7.1797,7.1687,7.1724,73710.0
2017-02-28 13:30:00,19.57,19.59,19.56,19.57,68402.0,7.1724,7.1797,7.1687,7.1724,68402.0
2017-02-28 14:00:00,19.57,19.58,19.52,19.55,122141.0,7.1724,7.176,7.154,7.165,122141.0
2017-02-28 14:30:00,19.54,19.59,19.53,19.59,157877.0,7.1614,7.1797,7.1577,7.1797,157877.0
2017-02-28 15:00:00,19.58,19.59,19.54,19.55,201029.0,7.176,7.1797,7.1614,7.165,201029.0
2017-02-28 15:30:00,19.55,19.64,19.54,19.63,938152.0,7.165,7.198,7.1614,7.1943,938152.0
2017-03-01 09:30:00,19.51,19.65,19.42,19.51,492691.0,7.1504,7.2017,7.1174,7.1504,492691.0
2017-03-01 10:00:00,19.52,19.54,19.43,19.5,151693.0,7.154,7.1614,7.121,7.1467,151693.0
2017-03-01 10:30:00,19.5,19.53,19.48,19.49,82188.0,7.1467,7.1577,7.1394,7.143,82188.0
2017-03-01 11:00:00,19.49,19.52,19.48,19.52,56126.0,7.143,7.154,7.1394,7.154,56126.0
2017-03-01 11:30:00,19.52,19.59,19.51,19.57,99878.0,7.154,7.1797,7.1504,7.1724,99878.0
2017-03-01 12:00:00,19.57,19.59,19.55,19.56,151465.0,7.1724,7.1797,7.165,7.1687,151465.0
2017-03-01 12:30:00,19.57,19.57,19.54,19.55,50241.0,7.1724,7.1724,7.1614,7.165,50241.0
2017-03-01 13:00:00,19.55,19.55,19.5,19.5,84110.0,7.165,7.165,7.1467,7.1467,84110.0
2017-03-01 13:30:00,19.5,19.51,19.46,19.47,119841.0,7.1467,7.1504,7.132,7.1357,119841.0
2017-03-01 14:00:00,19.46,19.48,19.44,19.46,113683.0,7.132,7.1394,7.1247,7.132,113683.0
2017-03-01 14:30:00,19.46,19.46,19.42,19.44,122305.0,7.132,7.132,7.1174,7.1247,122305.0
2017-03-01 15:00:00,19.44,19.44,19.39,19.39,193694.0,7.1247,7.1247,7.1064,7.1064,193694.0
2017-03-01 15:30:00,19.39,19.4,19.33,19.39,826678.0,7.1064,7.1101,7.0844,7.1064,826678.0
2017-03-02 09:30:00,19.39,19.48,19.37,19.44,301268.0,7.1064,7.1394,7.0991,7.1247,301268.0
2017-03-02 10:00:00,19.44,19.45,19.37,19.37,113757.0,7.1247,7.1284,7.0991,7.0991,113757.0
2017-03-02 10:30:00,19.38,19.41,19.36,19.41,132290.0,7.1027,7.1137,7.0954,7.1137,132290.0
2017-03-02 11:00:00,19.41,19.43,19.37,19.38,180372.0,7.1137,7.121,7.0991,7.1027,180372.0
2017-03-02 11:30:00,19.38,19.39,19.37,19.37,77303.0,7.1027,7.1064,7.0991,7.0991,77303.0
2017-03-02 12:00:00,19.38,19.4,19.37,19.39,41823.0,7.1027,7.1101,7.0991,7.1064,41823.0
2017-03-02 12:30:00,19.39,19.41,19.38,19.39,75650.0,7.1064,7.1137,7.1027,7.1064,75650.0
2017-03-02 13:00:00,19.39,19.4,19.37,19.39,70795.0,7.1064,7.1101,7.0991,7.1064,70795.0
2017-03-02 13:30:00,19.39,19.4,19.38,19.38,47518.0,7.1064,7.1101,7.1027,7.1027,47518.0
2017-03-02 14:00:00,19.39,19.4,19.36,19.4,60121.0,7.1064,7.1101,7.0954,7.1101,60121.0
2017-03-02 14:30:00,19.39,19.41,19.38,19.39,70160.0,7.1064,7.1137,7.1027,7.1064,70160.0
2017-03-02 15:00:00,19.39,19.41,19.38,19.39,77336.0,7.1064,7.1137,7.1027,7.1064,77336.0
2017-03-02 15:30:00,19.39,19.42,19.37,19.41,392421.0,7.1064,7.1174,7.0991,7.1137,392421.0
2017-03-03 09:30:00,19.42,19.43,19.37,19.41,179338.0,7.1174,7.121,7.0991,7.1137,179338.0
2017-03-03 10:00:00,19.41,19.47,19.4,19.46,132943.0,7.1137,7.1357,7.1101,7.132,132943.0
2017-03-03 10:30:00,19.46,19.47,19.44,19.46,102583.0,7.132,7.1357,7.1247,7.132,102583.0
2017-03-03 11:00:00,19.46,19.46,19.44,19.45,53672.0,7.132,7.132,7.1247,7.1284,53672.0
2017-03-03 11:30:00,19.44,19.46,19.41,19.44,98795.0,7.1247,7.132,7.1137,7.1247,98795.0
2017-03-03 12:00:00,19.45,19.47,19.44,19.46,77152.0,7.1284,7.1357,7.1247,7.132,77152.0
2017-03-03 12:30:00,19.46,19.5,19.45,19.49,118240.0,7.132,7.1467,7.1284,7.143,118240.0
2017-03-03 13:00:00,19.48,19.51,19.46,19.46,154302.0,7.1394,7.1504,7.132,7.132,154302.0
2017-03-03 13:30:00,19.46,19.48,19.44,19.47,90252.0,7.132,7.1394,7.1247,7.1357,90252.0
2017-03-03 14:00:00,19.48,19.48,19.45,19.46,59050.0,7.1394,7.1394,7.1284,7.132,59050.0
2017-03-03 14:30:00,19.46,19.53,19.45,19.53,93294.0,7.132,7.1577,7.1284,7.1577,93294.0
2017-03-03 15:00:00,19.53,19.55,19.52,19.53,110608.0,7.1577,7.165,7.154,7.1577,110608.0
2017-03-03 15:30:00,19.53,19.56,19.51,19.55,685829.0,7.1577,7.1687,7.1504,7.165,685829.0
2017-03-06 09:30:00,19.56,19.56,19.5,19.54,201811.0,7.1687,7.1687,7.1467,7.1614,201811.0
2017-03-06 10:00:00,19.53,19.54,19.46,19.47,105666.0,7.1577,7.1614,7.132,7.1357,105666.0
2017-03-06 10:30:00,19.48,19.49,19.46,19.49,70589.0,7.1394,7.143,7.132,7.143,70589.0
2017-03-06 11:00:00,19.49,19.49,19.47,19.48,59359.0,7.143,7.143,7.1357,7.1394,59359.0
2017-03-06 11:30:00,19.48,19.49,19.46,19.47,98108.0,7.1394,7.143,7.132,7.1357,98108.0
2017-03-06 12:00:00,19.46,19.48,19.44,19.44,74046.0,7.132,7.1394,7.1247,7.1247,74046.0
2017-03-06 12:30:00,19.43,19.47,19.43,19.46,47923.0,7.121,7.1357,7.121,7.132,47923.0
2017-03-06 13:00:00,19.46,19.47,19.44,19.46,66148.0,7.132,7.1357,7.1247,7.132,66148.0
2017-03-06 13:30:00,19.46,19.46,19.42,19.44,144944.0,7.132,7.132,7.1174,7.1247,144944.0
2017-03-06 14:00:00,19.44,19.45,19.43,19.44,59656.0,7.1247,7.1284,7.121,7.1247,59656.0
2017-03-06 14:30:00,19.45,19.47,19.43,19.45,124753.0,7.1284,7.1357,7.121,7.1284,124753.0
2017-03-06 15:00:00,19.45,19.46,19.44,19.45,83034.0,7.1284,7.132,7.1247,7.1284,83034.0
2017-03-06 15:30:00,19.46,19.52,19.45,19.51,658789.0,7.132,7.154,7.1284,7.1504,658789.0
2017-03-07 09:30:00,19.46,19.52,19.43,19.51,148031.0,7.132,7.154,7.121,7.1504,148031.0
2017-03-07 10:00:00,19.51,19.58,19.5,19.54,191727.0,7.1504,7.176,7.1467,7.1614,191727.0
2017-03-07 10:30:00,19.54,19.55,19.5,19.53,67895.0,7.1614,7.165,7.1467,7.1577,67895.0
2017-03-07 11:00:00,19.54,19.55,19.52,19.54,64387.0,7.1614,7.165,7.154,7.1614,64387.0
2017-03-07 11:30:00,19.54,19.56,19.52,19.54,62183.0,7.1614,7.1687,7.154,7.1614,62183.0
2017-03-07 12:00:00,19.54,19.54,19.5,19.52,54577.0,7.1614,7.1614,7.1467,7.154,54577.0
2017-03-07 12:30:00,19.53,19.53,19.5,19.5,24733.0,7.1577,7.1577,7.1467,7.1467,24733.0
2017-03-07 13:00:00,19.51,19.52,19.5,19.52,24281.0,7.1504,7.154,7.1467,7.154,24281.0
2017-03-07 13:30:00,19.51,19.52,19.47,19.48,98479.0,7.1504,7.154,7.1357,7.1394,98479.0
2017-03-07 14:00:00,19.47,19.5,19.47,19.48,63556.0,7.1357,7.1467,7.1357,7.1394,63556.0
2017-03-07 14:30:00,19.48,19.52,19.47,19.52,69814.0,7.1394,7.154,7.1357,7.154,69814.0
2017-03-07 15:00:00,19.52,19.52,19.48,19.52,104056.0,7.154,7.154,7.1394,7.154,104056.0
2017-03-07 15:30:00,19.52,19.53,19.49,19.49,375559.0,7.154,7.1577,7.143,7.143,375559.0
2017-03-08 09:30:00,19.51,19.54,19.38,19.42,310726.0,7.1504,7.1614,7.1027,7.1174,310726.0
2017-03-08 10:00:00,19.42,19.42,19.3,19.3,335250.0,7.1174,7.1174,7.0734,7.0734,335250.0
2017-03-08 10:30:00,19.31,19.33,19.26,19.29,303620.0,7.0771,7.0844,7.0587,7.0697,303620.0
2017-03-08 11:00:00,19.28,19.29,19.18,19.22,252920.0,7.0661,7.0697,7.0294,7.0441,252920.0
2017-03-08 11:30:00,19.23,19.25,19.19,19.23,204507.0,7.0478,7.0551,7.0331,7.0478,204507.0
2017-03-08 12:00:00,19.23,19.27,19.23,19.27,65433.0,7.0478,7.0624,7.0478,7.0624,65433.0
2017-03-08 12:30:00,19.27,19.28,19.25,19.26,67395.0,7.0624,7.0661,7.0551,7.0587,67395.0
2017-03-08 13:00:00,19.26,19.26,19.23,19.25,84853.0,7.0587,7.0587,7.0478,7.0551,84853.0
2017-03-08 13:30:00,19.25,19.26,19.21,19.23,83929.0,7.0551,7.0587,7.0404,7.0478,83929.0
2017-03-08 14:00:00,19.23,19.23,19.14,19.14,165839.0,7.0478,7.0478,7.0148,7.0148,165839.0
2017-03-08 14:30:00,19.14,19.17,19.11,19.16,267575.0,7.0148,7.0258,7.0038,7.0221,267575.0
2017-03-08 15:00:00,19.16,19.16,19.09,19.11,207001.0,7.0221,7.0221,6.9964,7.0038,207001.0
2017-03-08 15:30:00,19.12,19.12,19.09,19.1,504932.0,7.0074,7.0074,6.9964,7.0001,504932.0
2017-03-09 09:30:00,19.17,19.37,19.15,19.36,349127.0,7.0258,7.0991,7.0184,7.0954,349127.0
2017-03-09 10:00:00,19.36,19.39,19.32,19.32,210703.0,7.0954,7.1064,7.0807,7.0807,210703.0
2017-03-09 10:30:00,19.33,19.33,19.22,19.24,192279.0,7.0844,7.0844,7.0441,7.0514,192279.0
2017-03-09 11:00:00,19.24,19.25,19.22,19.25,131066.0,7.0514,7.0551,7.0441,7.0551,131066.0
2017-03-09 11:30:00,19.25,19.28,19.23,19.24,99547.0,7.0551,7.0661,7.0478,7.0514,99547.0
2017-03-09 12:00:00,19.24,19.25,19.19,19.21,54484.0,7.0514,7.0551,7.0331,7.0404,54484.0
2017-03-09 12:30:00,19.21,19.24,19.2,19.22,119349.0,7.0404,7.0514,7.0368,7.0441,119349.0
2017-03-09 13:00:00,19.21,19.22,19.17,19.18,43189.0,7.0404,7.0441,7.0258,7.0294,43189.0
2017-03-09 13:30:00,19.18,19.2,19.09,19.12,147845.0,7.0294,7.0368,6.9964,7.0074,147845.0
2017-03-09 14:00:00,19.13,19.13,19.04,19.08,195124.0,7.0111,7.0111,6.9781,6.9928,195124.0
2017-03-09 14:30:00,19.08,19.1,19.05,19.07,115696.0,6.9928,7.0001,6.9818,6.9891,115696.0
2017-03-09 15:00:00,19.07,19.09,19.03,19.06,212432.0,6.9891,6.9964,6.9745,6.9854,212432.0
2017-03-09 15:30:00,19.05,19.12,19.05,19.11,528558.0,6.9818,7.0074,6.9818,7.0038,528558.0
2017-03-10 09:30:00,19.17,19.35,19.16,19.33,314800.0,7.0258,7.0917,7.0221,7.0844,314800.0
2017-03-10 10:00:00,19.33,19.42,19.31,19.36,157372.0,7.0844,7.1174,7.0771,7.0954,157372.0
2017-03-10 10:30:00,19.36,19.37,19.28,19.3,110319.0,7.0954,7.0991,7.0661,7.0734,110319.0
2017-03-10 11:00:00,19.3,19.34,19.29,19.32,106593.0,7.0734,7.0881,7.0697,7.0807,106593.0
2017-03-10 11:30:00,19.32,19.37,19.31,19.31,82843.0,7.0807,7.0991,7.0771,7.0771,82843.0
2017-03-10 12:00:00,19.32,19.32,19.27,19.28,49000.0,7.0807,7.0807,7.0624,7.0661,49000.0
2017-03-10 12:30:00,19.28,19.33,19.27,19.31,41759.0,7.0661,7.0844,7.0624,7.0771,41759.0
2017-03-10 13:00:00,19.31,19.36,19.29,19.34,92362.0,7.0771,7.0954,7.0697,7.0881,92362.0
2017-03-10 13:30:00,19.34,19.35,19.3,19.3,57885.0,7.0881,7.0917,7.0734,7.0734,57885.0
2017-03-10 14:00:00,19.3,19.36,19.3,19.32,77059.0,7.0734,7.0954,7.0734,7.0807,77059.0
2017-03-10 14:30:00,19.32,19.34,19.31,19.32,54202.0,7.0807,7.0881,7.0771,7.0807,54202.0
2017-03-10 15:00:00,19.33,19.37,19.32,19.35,94700.0,7.0844,7.0991,7.0807,7.0917,94700.0
2017-03-10 15:30:00,19.35,19.39,19.34,19.34,469075.0,7.0917,7.1064,7.0881,7.0881,469075.0
2017-03-13 09:30:00,19.32,19.49,19.32,19.46,192303.0,7.0807,7.143,7.0807,7.132,192303.0
2017-03-13 10:00:00,19.45,19.46,19.35,19.38,120321.0,7.1284,7.132,7.0917,7.1027,120321.0
2017-03-13 10:30:00,19.38,19.4,19.34,19.35,97148.0,7.1027,7.1101,7.0881,7.0917,97148.0
2017-03-13 11:00:00,19.35,19.36,19.32,19.32,85277.0,7.0917,7.0954,7.0807,7.0807,85277.0
2017-03-13 11:30:00,19.32,19.35,19.31,19.32,86380.0,7.0807,7.0917,7.0771,7.0807,86380.0
2017-03-13 12:00:00,19.33,19.36,19.32,19.36,84597.0,7.0844,7.0954,7.0807,7.0954,84597.0
2017-03-13 12:30:00,19.36,19.36,19.32,19.32,71101.0,7.0954,7.0954,7.0807,7.0807,71101.0
2017-03-13 13:00:00,19.33,19.33,19.28,19.29,125644.0,7.0844,7.0844,7.0661,7.0697,125644.0
2017-03-13 13:30:00,19.29,19.32,19.27,19.29,107471.0,7.0697,7.0807,7.0624,7.0697,107471.0
2017-03-13 14:00:00,19.29,19.32,19.25,19.27,127459.0,7.0697,7.0807,7.0551,7.0624,127459.0
2017-03-13 14:30:00,19.27,19.27,19.25,19.27,70913.0,7.0624,7.0624,7.0551,7.0624,70913.0
2017-03-13 15:00:00,19.27,19.27,19.2,19.21,138650.0,7.0624,7.0624,7.0368,7.0404,138650.0
2017-03-13 15:30:00,19.21,19.24,19.18,19.24,507097.0,7.0404,7.0514,7.0294,7.0514,507097.0
2017-03-14 09:30:00,19.22,19.26,19.15,19.19,192669.0,7.0441,7.0587,7.0184,7.0331,192669.0
2017-03-14 10:00:00,19.2,19.21,19.13,19.14,83119.0,7.0368,7.0404,7.0111,7.0148,83119.0
2017-03-14 10:30:00,19.14,19.17,19.12,19.15,106335.0,7.0148,7.0258,7.0074,7.0184,106335.0
2017-03-14 11:00:00,19.15,19.16,19.11,19.16,125498.0,7.0184,7.0221,7.0038,7.0221,125498.0
2017-03-14 11:30:00,19.16,19.16,19.13,19.13,54574.0,7.0221,7.0221,7.0111,7.0111,54574.0
2017-03-14 12:00:00,19.14,19.14,19.08,19.11,109247.0,7.0148,7.0148,6.9928,7.0038,109247.0
2017-03-14 12:30:00,19.1,19.15,19.1,19.13,56154.0,7.0001,7.0184,7.0001,7.0111,56154.0
2017-03-14 13:00:00,19.14,19.17,19.13,19.16,47345.0,7.0148,7.0258,7.0111,7.0221,47345.0
2017-03-14 13:30:00,19.16,19.17,19.13,19.16,65102.0,7.0221,7.0258,7.0111,7.0221,65102.0
2017-03-14 14:00:00,19.16,19.16,19.13,19.14,56060.0,7.0221,7.0221,7.0111,7.0148,56060.0
2017-03-14 14:30:00,19.15,19.15,19.11,19.11,80398.0,7.0184,7.0184,7.0038,7.0038,80398.0
2017-03-14 15:00:00,19.11,19.14,19.1,19.13,78002.0,7.0038,7.0148,7.0001,7.0111,78002.0
2017-03-14 15:30:00,19.14,19.14,19.1,19.12,538413.0,7.0148,7.0148,7.0001,7.0074,538413.0
2017-03-15 09:30:00,19.21,19.37,19.18,19.29,361458.0,7.0404,7.0991,7.0294,7.0697,361458.0
2017-03-15 10:00:00,19.3,19.32,19.25,19.28,161464.0,7.0734,7.0807,7.0551,7.0661,161464.0
2017-03-15 10:30:00,19.28,19.28,19.23,19.26,47640.0,7.0661,7.0661,7.0478,7.0587,47640.0
2017-03-15 11:00:00,19.26,19.26,19.23,19.26,102868.0,7.0587,7.0587,7.0478,7.0587,102868.0
2017-03-15 11:30:00,19.26,19.29,19.25,19.29,53449.0,7.0587,7.0697,7.0551,7.0697,53449.0
2017-03-15 12:00:00,19.28,19.31,19.28,19.31,80758.0,7.0661,7.0771,7.0661,7.0771,80758.0
2017-03-15 12:30:00,19.31,19.37,19.3,19.35,262099.0,7.0771,7.0991,7.0734,7.0917,262099.0
2017-03-15 13:00:00,19.35,19.41,19.33,19.34,247018.0,7.0917,7.1137,7.0844,7.0881,247018.0
2017-03-15 13:30:00,19.34,19.35,19.29,19.3,166000.0,7.0881,7.0917,7.0697,7.0734,166000.0
2017-03-15 14:00:00,19.31,19.5,19.3,19.45,484034.0,7.0771,7.1467,7.0734,7.1284,484034.0
2017-03-15 14:30:00,19.44,19.5,19.42,19.44,313337.0,7.1247,7.1467,7.1174,7.1247,313337.0
2017-03-15 15:00:00,19.45,19.52,19.44,19.52,300229.0,7.1284,7.154,7.1247,7.154,300229.0
2017-03-15 15:30:00,19.52,19.53,19.49,19.51,866353.0,7.154,7.1577,7.143,7.1504,866353.0
2017-03-16 09:30:00,19.54,19.57,19.47,19.48,236808.0,7.1614,7.1724,7.1357,7.1394,236808.0
2017-03-16 10:00:00,19.48,19.49,19.41,19.45,154751.0,7.1394,7.143,7.1137,7.1284,154751.0
2017-03-16 10:30:00,19.45,19.48,19.42,19.46,160559.0,7.1284,7.1394,7.1174,7.132,160559.0
2017-03-16 11:00:00,19.46,19.47,19.42,19.44,154141.0,7.132,7.1357,7.1174,7.1247,154141.0
2017-03-16 11:30:00,19.43,19.47,19.43,19.46,55129.0,7.121,7.1357,7.121,7.132,55129.0
2017-03-16 12:00:00,19.46,19.49,19.45,19.47,106261.0,7.132,7.143,7.1284,7.1357,106261.0
2017-03-16 12:30:00,19.48,19.53,19.47,19.52,56100.0,7.1394,7.1577,7.1357,7.154,56100.0
2017-03-16 13:00:00,19.53,19.53,19.52,19.53,133256.0,7.1577,7.1577,7.154,7.1577,133256.0
2017-03-16 13:30:00,19.53,19.56,19.5,19.54,91532.0,7.1577,7.1687,7.1467,7.1614,91532.0
2017-03-16 14:00:00,19.55,19.58,19.54,19.58,83705.0,7.165,7.176,7.1614,7.176,83705.0
2017-03-16 14:30:00,19.58,19.6,19.57,19.57,131274.0,7.176,7.1834,7.1724,7.1724,131274.0
2017-03-16 15:00:00,19.57,19.58,19.55,19.55,116519.0,7.1724,7.176,7.165,7.165,116519.0
2017-03-16 15:30:00,19.55,19.58,19.53,19.56,401152.0,7.165,7.176,7.1577,7.1687,401152.0
2017-03-17 09:30:00,19.57,19.75,19.57,19.65,451159.0,7.1724,7.2383,7.1724,7.2017,451159.0
2017-03-17 10:00:00,19.66,19.72,19.63,19.67,198748.0,7.2053,7.2273,7.1943,7.209,198748.0
2017-03-17 10:30:00,19.67,19.68,19.61,19.64,167139.0,7.209,7.2127,7.187,7.198,167139.0
2017-03-17 11:00:00,19.64,19.65,19.58,19.63,136244.0,7.198,7.2017,7.176,7.1943,136244.0
2017-03-17 11:30:00,19.63,19.65,19.6,19.63,130970.0,7.1943,7.2017,7.1834,7.1943,130970.0
2017-03-17 12:00:00,19.63,19.66,19.6,19.61,85447.0,7.1943,7.2053,7.1834,7.187,85447.0
2017-03-17 12:30:00,19.62,19.66,19.61,19.65,112644.0,7.1907,7.2053,7.187,7.2017,112644.0
2017-03-17 13:00:00,19.65,19.67,19.64,19.66,77224.0,7.2017,7.209,7.198,7.2053,77224.0
2017-03-17 13:30:00,19.66,19.68,19.65,19.67,92003.0,7.2053,7.2127,7.2017,7.209,92003.0
2017-03-17 14:00:00,19.67,19.69,19.65,19.69,114724.0,7.209,7.2163,7.2017,7.2163,114724.0
2017-03-17 14:30:00,19.69,19.69,19.67,19.68,81854.0,7.2163,7.2163,7.209,7.2127,81854.0
2017-03-17 15:00:00,19.69,19.7,19.67,19.7,102308.0,7.2163,7.22,7.209,7.22,102308.0
2017-03-17 15:30:00,19.7,19.7,19.62,19.67,651373.0,7.22,7.22,7.1907,7.209,651373.0
2017-03-20 09:30:00,19.7,19.87,19.68,19.76,397729.0,7.22,7.2823,7.2127,7.242,397729.0
2017-03-20 10:00:00,19.76,19.83,19.72,19.72,227553.0,7.242,7.2676,7.2273,7.2273,227553.0
2017-03-20 10:30:00,19.72,19.76,19.69,19.76,82799.0,7.2273,7.242,7.2163,7.242,82799.0
2017-03-20 11:00:00,19.77,19.77,19.71,19.72,64858.0,7.2457,7.2457,7.2237,7.2273,64858.0
2017-03-20 11:30:00,19.73,19.75,19.72,19.74,37945.0,7.231,7.2383,7.2273,7.2347,37945.0
2017-03-20 12:00:00,19.73,19.74,19.7,19.74,64377.0,7.231,7.2347,7.22,7.2347,64377.0
2017-03-20 12:30:00,19.73,19.75,19.7,19.73,75536.0,7.231,7.2383,7.22,7.231,75536.0
2017-03-20 13:00:00,19.73,19.75,19.73,19.74,52694.0,7.231,7.2383,7.231,7.2347,52694.0
2017-03-20 13:30:00,19.73,19.78,19.73,19.76,122039.0,7.231,7.2493,7.231,7.242,122039.0
2017-03-20 14:00:00,19.77,19.79,19.75,19.79,66579.0,7.2457,7.253,7.2383,7.253,66579.0
2017-03-20 14:30:00,19.78,19.79,19.74,19.77,109506.0,7.2493,7.253,7.2347,7.2457,109506.0
2017-03-20 15:00:00,19.77,19.81,19.75,19.77,137522.0,7.2457,7.2603,7.2383,7.2457,137522.0
2017-03-20 15:30:00,19.77,19.77,19.7,19.71,410403.0,7.2457,7.2457,7.22,7.2237,410403.0
2017-03-21 09:30:00,19.79,19.8,19.67,19.68,162182.0,7.253,7.2567,7.209,7.2127,162182.0
2017-03-21 10:00:00,19.68,19.73,19.65,19.72,114730.0,7.2127,7.231,7.2017,7.2273,114730.0
2017-03-21 10:30:00,19.72,19.73,19.66,19.67,92622.0,7.2273,7.231,7.2053,7.209,92622.0
2017-03-21 11:00:00,19.67,19.79,19.66,19.77,125107.0,7.209,7.253,7.2053,7.2457,125107.0
2017-03-21 11:30:00,19.76,19.8,19.7,19.72,334088.0,7.242,7.2567,7.22,7.2273,334088.0
2017-03-21 12:00:00,19.72,19.8,19.71,19.73,192031.0,7.2273,7.2567,7.2237,7.231,192031.0
2017-03-21 12:30:00,19.73,19.74,19.71,19.73,85320.0,7.231,7.2347,7.2237,7.231,85320.0
2017-03-21 13:00:00,19.73,19.75,19.71,19.71,79559.0,7.231,7.2383,7.2237,7.2237,79559.0
2017-03-21 13:30:00,19.71,19.73,19.69,19.69,53959.0,7.2237,7.231,7.2163,7.2163,53959.0
2017-03-21 14:00:00,19.7,19.77,19.69,19.75,89926.0,7.22,7.2457,7.2163,7.2383,89926.0
2017-03-21 14:30:00,19.75,19.78,19.74,19.78,135735.0,7.2383,7.2493,7.2347,7.2493,135735.0
2017-03-21 15:00:00,19.78,19.84,19.77,19.8,161944.0,7.2493,7.2713,7.2457,7.2567,161944.0
2017-03-21 15:30:00,19.8,19.81,19.75,19.79,318135.0,7.2567,7.2603,7.2383,7.253,318135.0
2017-03-22 09:30:00,19.8,19.86,19.75,19.84,292372.0,7.2567,7.2786,7.2383,7.2713,292372.0
2017-03-22 10:00:00,19.84,19.88,19.81,19.88,240448.0,7.2713,7.286,7.2603,7.286,240448.0
2017-03-22 10:30:00,19.88,19.9,19.81,19.87,227353.0,7.286,7.2933,7.2603,7.2823,227353.0
2017-03-22 11:00:00,19.87,19.88,19.81,19.84,140008.0,7.2823,7.286,7.2603,7.2713,140008.0
2017-03-22 11:30:00,19.85,19.89,19.84,19.86,98320.0,7.275,7.2896,7.2713,7.2786,98320.0
2017-03-22 12:00:00,19.86,19.88,19.84,19.86,102828.0,7.2786,7.286,7.2713,7.2786,102828.0
2017-03-22 12:30:00,19.85,19.89,19.84,19.86,103116.0,7.275,7.2896,7.2713,7.2786,103116.0
2017-03-22 13:00:00,19.86,19.87,19.84,19.86,70248.0,7.2786,7.2823,7.2713,7.2786,70248.0
2017-03-22 13:30:00,19.86,19.87,19.83,19.83,67478.0,7.2786,7.2823,7.2676,7.2676,67478.0
2017-03-22 14:00:00,19.84,19.86,19.81,19.84,87177.0,7.2713,7.2786,7.2603,7.2713,87177.0
2017-03-22 14:30:00,19.84,19.88,19.84,19.88,73580.0,7.2713,7.286,7.2713,7.286,73580.0
2017-03-22 15:00:00,19.88,19.88,19.83,19.84,104724.0,7.286,7.286,7.2676,7.2713,104724.0
2017-03-22 15:30:00,19.84,19.87,19.83,19.84,307581.0,7.2713,7.2823,7.2676,7.2713,307581.0
2017-03-23 09:30:00,19.85,19.95,19.79,19.86,218031.0,7.275,7.3116,7.253,7.2786,218031.0
2017-03-23 10:00:00,19.85,19.95,19.85,19.92,90001.0,7.275,7.3116,7.275,7.3006,90001.0
2017-03-23 10:30:00,19.92,19.92,19.87,19.88,69863.0,7.3006,7.3006,7.2823,7.286,69863.0
2017-03-23 11:00:00,19.88,19.93,19.87,19.93,80775.0,7.286,7.3043,7.2823,7.3043,80775.0
2017-03-23 11:30:00,19.92,19.95,19.91,19.92,98959.0,7.3006,7.3116,7.297,7.3006,98959.0
2017-03-23 12:00:00,19.93,19.95,19.92,19.94,62458.0,7.3043,7.3116,7.3006,7.308,62458.0
2017-03-23 12:30:00,19.95,19.95,19.92,19.92,65462.0,7.3116,7.3116,7.3006,7.3006,65462.0
2017-03-23 13:00:00,19.93,19.93,19.89,19.89,46169.0,7.3043,7.3043,7.2896,7.2896,46169.0
2017-03-23 13:30:00,19.89,19.93,19.88,19.92,36114.0,7.2896,7.3043,7.286,7.3006,36114.0
2017-03-23 14:00:00,19.91,19.92,19.89,19.89,36041.0,7.297,7.3006,7.2896,7.2896,36041.0
2017-03-23 14:30:00,19.9,19.93,19.89,19.93,48000.0,7.2933,7.3043,7.2896,7.3043,48000.0
2017-03-23 15:00:00,19.92,19.93,19.91,19.92,123754.0,7.3006,7.3043,7.297,7.3006,123754.0
2017-03-23 15:30:00,19.91,19.92,19.86,19.88,442636.0,7.297,7.3006,7.2786,7.286,442636.0
2017-03-24 09:30:00,19.85,19.87,19.8,19.8,215496.0,7.275,7.2823,7.2567,7.2567,215496.0
2017-03-24 10:00:00,19.81,19.87,19.8,19.85,123200.0,7.2603,7.2823,7.2567,7.275,123200.0
2017-03-24 10:30:00,19.85,19.86,19.82,19.85,132716.0,7.275,7.2786,7.264,7.275,132716.0
2017-03-24 11:00:00,19.85,19.89,19.83,19.84,189375.0,7.275,7.2896,7.2676,7.2713,189375.0
2017-03-24 11:30:00,19.84,19.86,19.82,19.84,116982.0,7.2713,7.2786,7.264,7.2713,116982.0
2017-03-24 12:00:00,19.83,19.85,19.81,19.83,103367.0,7.2676,7.275,7.2603,7.2676,103367.0
2017-03-24 12:30:00,19.83,19.83,19.81,19.81,41889.0,7.2676,7.2676,7.2603,7.2603,41889.0
2017-03-24 13:00:00,19.82,19.83,19.77,19.82,153396.0,7.264,7.2676,7.2457,7.264,153396.0
2017-03-24 13:30:00,19.81,19.81,19.75,19.76,69044.0,7.2603,7.2603,7.2383,7.242,69044.0
2017-03-24 14:00:00,19.77,19.8,19.77,19.79,49428.0,7.2457,7.2567,7.2457,7.253,49428.0
2017-03-24 14:30:00,19.79,19.8,19.74,19.75,93043.0,7.253,7.2567,7.2347,7.2383,93043.0
2017-03-24 15:00:00,19.74,19.75,19.7,19.71,115787.0,7.2347,7.2383,7.22,7.2237,115787.0
2017-03-24 15:30:00,19.71,19.79,19.69,19.73,652452.0,7.2237,7.253,7.2163,7.231,652452.0
2017-03-27 09:30:00,19.72,19.82,19.68,19.8,199101.0,7.2273,7.264,7.2127,7.2567,199101.0
2017-03-27 10:00:00,19.8,19.85,19.77,19.8,130778.0,7.2567,7.275,7.2457,7.2567,130778.0
2017-03-27 10:30:00,19.8,19.83,19.78,19.82,106656.0,7.2567,7.2676,7.2493,7.264,106656.0
2017-03-27 11:00:00,19.82,19.85,19.79,19.8,147404.0,7.264,7.275,7.253,7.2567,147404.0
2017-03-27 11:30:00,19.79,19.85,19.77,19.82,122475.0,7.253,7.275,7.2457,7.264,122475.0
2017-03-27 12:00:00,19.82,19.83,19.77,19.78,89275.0,7.264,7.2676,7.2457,7.2493,89275.0
2017-03-27 12:30:00,19.78,19.81,19.77,19.8,54552.0,7.2493,7.2603,7.2457,7.2567,54552.0
2017-03-27 13:00:00,19.8,19.8,19.79,19.8,67476.0,7.2567,7.2567,7.253,7.2567,67476.0
2017-03-27 13:30:00,19.8,19.81,19.77,19.77,65398.0,7.2567,7.2603,7.2457,7.2457,65398.0
2017-03-27 14:00:00,19.78,19.79,19.75,19.76,89031.0,7.2493,7.253,7.2383,7.242,89031.0
2017-03-27 14:30:00,19.76,19.78,19.72,19.77,106462.0,7.242,7.2493,7.2273,7.2457,106462.0
2017-03-27 15:00:00,19.78,19.8,19.77,19.8,107956.0,7.2493,7.2567,7.2457,7.2567,107956.0
2017-03-27 15:30:00,19.8,19.85,19.78,19.85,337257.0,7.2567,7.275,7.2493,7.275,337257.0
2017-03-28 09:30:00,19.9,19.97,19.8,19.88,224889.0,7.2933,7.319,7.2567,7.286,224889.0
2017-03-28 10:00:00,19.87,19.98,19.87,19.97,210166.0,7.2823,7.3226,7.2823,7.319,210166.0
2017-03-28 10:30:00,19.97,19.98,19.93,19.94,138865.0,7.319,7.3226,7.3043,7.308,138865.0
2017-03-28 11:00:00,19.94,19.94,19.89,19.9,133914.0,7.308,7.308,7.2896,7.2933,133914.0
2017-03-28 11:30:00,19.9,19.91,19.86,19.89,204606.0,7.2933,7.297,7.2786,7.2896,204606.0
2017-03-28 12:00:00,19.89,19.92,19.87,19.88,72464.0,7.2896,7.3006,7.2823,7.286,72464.0
2017-03-28 12:30:00,19.88,19.92,19.87,19.89,46238.0,7.286,7.3006,7.2823,7.2896,46238.0
2017-03-28 13:00:00,19.89,19.91,19.88,19.9,94201.0,7.2896,7.297,7.286,7.2933,94201.0
2017-03-28 13:30:00,19.9,19.91,19.88,19.9,116386.0,7.2933,7.297,7.286,7.2933,116386.0
2017-03-28 14:00:00,19.91,19.95,19.89,19.95,147324.0,7.297,7.3116,7.2896,7.3116,147324.0
2017-03-28 14:30:00,19.96,19.96,19.92,19.94,138251.0,7.3153,7.3153,7.3006,7.308,138251.0
2017-03-28 15:00:00,19.94,19.96,19.88,19.91,299424.0,7.308,7.3153,7.286,7.297,299424.0
2017-03-28 15:30:00,19.92,19.94,19.9,19.93,514892.0,7.3006,7.308,7.2933,7.3043,514892.0
2017-03-29 09:30:00,19.77,19.83,19.7,19.83,299573.0,7.3112,7.3334,7.2853,7.3334,299573.0
2017-03-29 10:00:00,19.84,19.85,19.76,19.77,114587.0,7.3371,7.3408,7.3075,7.3112,114587.0
2017-03-29 10:30:00,19.77,19.85,19.77,19.82,175548.0,7.3112,7.3408,7.3112,7.3297,175548.0
2017-03-29 11:00:00,19.82,19.83,19.79,19.8,107200.0,7.3297,7.3334,7.3186,7.3223,107200.0
2017-03-29 11:30:00,19.8,19.82,19.78,19.82,103957.0,7.3223,7.3297,7.3149,7.3297,103957.0
2017-03-29 12:00:00,19.82,19.83,19.8,19.82,133176.0,7.3297,7.3334,7.3223,7.3297,133176.0
2017-03-29 12:30:00,19.82,19.84,19.81,19.82,188576.0,7.3297,7.3371,7.326,7.3297,188576.0
2017-03-29 13:00:00,19.82,19.86,19.82,19.85,120805.0,7.3297,7.3445,7.3297,7.3408,120805.0
2017-03-29 13:30:00,19.85,19.88,19.85,19.86,131774.0,7.3408,7.3519,7.3408,7.3445,131774.0
2017-03-29 14:00:00,19.86,19.89,19.85,19.88,121949.0,7.3445,7.3556,7.3408,7.3519,121949.0
2017-03-29 14:30:00,19.88,19.88,19.86,19.87,38121.0,7.3519,7.3519,7.3445,7.3482,38121.0
2017-03-29 15:00:00,19.87,19.94,19.86,19.93,113160.0,7.3482,7.3741,7.3445,7.3704,113160.0
2017-03-29 15:30:00,19.94,19.94,19.89,19.9,347380.0,7.3741,7.3741,7.3556,7.3593,347380.0
2017-03-30 09:30:00,19.81,19.94,19.81,19.83,174878.0,7.326,7.3741,7.326,7.3334,174878.0
2017-03-30 10:00:00,19.84,19.91,19.82,19.88,144534.0,7.3371,7.363,7.3297,7.3519,144534.0
2017-03-30 10:30:00,19.88,19.91,19.85,19.88,105160.0,7.3519,7.363,7.3408,7.3519,105160.0
2017-03-30 11:00:00,19.89,19.91,19.87,19.91,84393.0,7.3556,7.363,7.3482,7.363,84393.0
2017-03-30 11:30:00,19.91,19.92,19.89,19.91,68951.0,7.363,7.3667,7.3556,7.363,68951.0
2017-03-30 12:00:00,19.91,19.93,19.9,19.93,42979.0,7.363,7.3704,7.3593,7.3704,42979.0
2017-03-30 12:30:00,19.93,19.94,19.92,19.93,52174.0,7.3704,7.3741,7.3667,7.3704,52174.0
2017-03-30 13:00:00,19.93,19.94,19.91,19.92,29849.0,7.3704,7.3741,7.363,7.3667,29849.0
2017-03-30 13:30:00,19.92,19.94,19.91,19.91,58349.0,7.3667,7.3741,7.363,7.363,58349.0
2017-03-30 14:00:00,19.91,19.92,19.9,19.92,38052.0,7.363,7.3667,7.3593,7.3667,38052.0
2017-03-30 14:30:00,19.91,19.95,19.9,19.92,246371.0,7.363,7.3778,7.3593,7.3667,246371.0
2017-03-30 15:00:00,19.93,19.94,19.92,19.93,47256.0,7.3704,7.3741,7.3667,7.3704,47256.0
2017-03-30 15:30:00,19.93,19.95,19.92,19.95,360694.0,7.3704,7.3778,7.3667,7.3778,360694.0
2017-03-31 09:30:00,19.91,19.94,19.86,19.94,134022.0,7.363,7.3741,7.3445,7.3741,134022.0
2017-03-31 10:00:00,19.94,20.0,19.93,19.98,180756.0,7.3741,7.3963,7.3704,7.3889,180756.0
2017-03-31 10:30:00,19.98,20.02,19.98,20.01,170504.0,7.3889,7.4037,7.3889,7.4,170504.0
2017-03-31 11:00:00,20.0,20.01,19.99,19.99,97478.0,7.3963,7.4,7.3926,7.3926,97478.0
2017-03-31 11:30:00,19.99,20.0,19.96,19.96,51952.0,7.3926,7.3963,7.3815,7.3815,51952.0
2017-03-31 12:00:00,19.96,19.99,19.95,19.96,79726.0,7.3815,7.3926,7.3778,7.3815,79726.0
2017-03-31 12:30:00,19.96,19.97,19.95,19.96,74902.0,7.3815,7.3852,7.3778,7.3815,74902.0
2017-03-31 13:00:00,19.96,19.96,19.93,19.93,41588.0,7.3815,7.3815,7.3704,7.3704,41588.0
2017-03-31 13:30:00,19.94,19.97,19.92,19.94,54222.0,7.3741,7.3852,7.3667,7.3741,54222.0
2017-03-31 14:00:00,19.94,19.95,19.91,19.92,39034.0,7.3741,7.3778,7.363,7.3667,39034.0
2017-03-31 14:30:00,19.92,19.93,19.9,19.92,41474.0,7.3667,7.3704,7.3593,7.3667,41474.0
2017-03-31 15:00:00,19.92,19.95,19.91,19.95,63583.0,7.3667,7.3778,7.363,7.3778,63583.0
2017-03-31 15:30:00,19.95,19.97,19.88,19.9,487321.0,7.3778,7.3852,7.3519,7.3593,487321.0
2017-04-03 09:30:00,19.91,19.97,19.85,19.93,164368.0,7.363,7.3852,7.3408,7.3704,164368.0
2017-04-03 10:00:00,19.93,19.97,19.91,19.96,120238.0,7.3704,7.3852,7.363,7.3815,120238.0
2017-04-03 10:30:00,19.97,20.0,19.95,19.97,172031.0,7.3852,7.3963,7.3778,7.3852,172031.0
2017-04-03 11:00:00,19.98,20.01,19.97,19.99,152794.0,7.3889,7.4,7.3852,7.3926,152794.0
2017-04-03 11:30:00,19.98,20.03,19.98,20.0,141953.0,7.3889,7.4073,7.3889,7.3963,141953.0
2017-04-03 12:00:00,20.0,20.0,19.96,19.98,88871.0,7.3963,7.3963,7.3815,7.3889,88871.0
2017-04-03 12:30:00,19.98,19.99,19.96,19.98,45616.0,7.3889,7.3926,7.3815,7.3889,45616.0
2017-04-03 13:00:00,19.98,20.02,19.97,20.02,100744.0,7.3889,7.4037,7.3852,7.4037,100744.0
2017-04-03 13:30:00,20.02,20.04,19.98,20.0,103386.0,7.4037,7.411,7.3889,7.3963,103386.0
2017-04-03 14:00:00,20.0,20.0,19.94,19.96,339814.0,7.3963,7.3963,7.3741,7.3815,339814.0
2017-04-03 14:30:00,19.96,20.01,19.95,20.0,302438.0,7.3815,7.4,7.3778,7.3963,302438.0
2017-04-03 15:00:00,20.0,20.05,19.99,20.03,133119.0,7.3963,7.4147,7.3926,7.4073,133119.0
2017-04-03 15:30:00,20.03,20.07,20.0,20.05,378441.0,7.4073,7.4221,7.3963,7.4147,378441.0
2017-04-04 09:30:00,20.07,20.14,20.01,20.12,209046.0,7.4221,7.448,7.4,7.4406,209046.0
2017-04-04 10:00:00,20.12,20.13,20.03,20.04,237075.0,7.4406,7.4443,7.4073,7.411,237075.0
2017-04-04 10:30:00,20.04,20.07,20.02,20.05,145985.0,7.411,7.4221,7.4037,7.4147,145985.0
2017-04-04 11:00:00,20.05,20.13,20.04,20.12,169809.0,7.4147,7.4443,7.411,7.4406,169809.0
2017-04-04 11:30:00,20.12,20.14,20.1,20.12,135270.0,7.4406,7.448,7.4332,7.4406,135270.0
2017-04-04 12:00:00,20.12,20.15,20.11,20.15,115305.0,7.4406,7.4517,7.4369,7.4517,115305.0
2017-04-04 12:30:00,20.15,20.17,20.14,20.16,160967.0,7.4517,7.4591,7.448,7.4554,160967.0
2017-04-04 13:00:00,20.17,20.2,20.16,20.19,122141.0,7.4591,7.4702,7.4554,7.4665,122141.0
2017-04-04 13:30:00,20.19,20.2,20.17,20.2,109736.0,7.4665,7.4702,7.4591,7.4702,109736.0
2017-04-04 14:00:00,20.2,20.24,20.19,20.23,156777.0,7.4702,7.485,7.4665,7.4813,156777.0
2017-04-04 14:30:00,20.23,20.25,20.21,20.25,123471.0,7.4813,7.4887,7.4739,7.4887,123471.0
2017-04-04 15:00:00,20.25,20.26,20.19,20.21,198040.0,7.4887,7.4924,7.4665,7.4739,198040.0
2017-04-04 15:30:00,20.2,20.22,20.18,20.21,491973.0,7.4702,7.4776,7.4628,7.4739,491973.0
2017-04-05 09:30:00,20.25,20.27,20.15,20.17,442746.0,7.4887,7.4961,7.4517,7.4591,442746.0
2017-04-05 10:00:00,20.17,20.22,20.12,20.19,429222.0,7.4591,7.4776,7.4406,7.4665,429222.0
2017-04-05 10:30:00,20.19,20.27,20.18,20.26,338927.0,7.4665,7.4961,7.4628,7.4924,338927.0
2017-04-05 11:00:00,20.26,20.26,20.19,20.2,288909.0,7.4924,7.4924,7.4665,7.4702,288909.0
2017-04-05 11:30:00,20.21,20.23,20.2,20.21,219808.0,7.4739,7.4813,7.4702,7.4739,219808.0
2017-04-05 12:00:00,20.21,20.22,20.2,20.2,161833.0,7.4739,7.4776,7.4702,7.4702,161833.0
2017-04-05 12:30:00,20.21,20.23,20.19,20.19,166021.0,7.4739,7.4813,7.4665,7.4665,166021.0
2017-04-05 13:00:00,20.19,20.22,20.18,20.21,196317.0,7.4665,7.4776,7.4628,7.4739,196317.0
2017-04-05 13:30:00,20.21,20.22,20.18,20.2,135866.0,7.4739,7.4776,7.4628,7.4702,135866.0
2017-04-05 14:00:00,20.21,20.22,20.16,20.2,371131.0,7.4739,7.4776,7.4554,7.4702,371131.0
2017-04-05 14:30:00,20.2,20.22,20.15,20.18,152463.0,7.4702,7.4776,7.4517,7.4628,152463.0
2017-04-05 15:00:00,20.18,20.22,20.15,20.18,347813.0,7.4628,7.4776,7.4517,7.4628,347813.0
2017-04-05 15:30:00,20.17,20.21,20.15,20.19,644493.0,7.4591,7.4739,7.4517,7.4665,644493.0
2017-04-06 09:30:00,20.17,20.17,20.04,20.07,512697.0,7.4591,7.4591,7.411,7.4221,512697.0
2017-04-06 10:00:00,20.07,20.08,19.99,20.06,423991.0,7.4221,7.4258,7.3926,7.4184,423991.0
2017-04-06 10:30:00,20.05,20.1,20.05,20.09,145244.0,7.4147,7.4332,7.4147,7.4295,145244.0
2017-04-06 11:00:00,20.09,20.09,20.06,20.06,103231.0,7.4295,7.4295,7.4184,7.4184,103231.0
2017-04-06 11:30:00,20.06,20.07,20.04,20.04,89195.0,7.4184,7.4221,7.411,7.411,89195.0
2017-04-06 12:00:00,20.05,20.08,20.04,20.07,81009.0,7.4147,7.4258,7.411,7.4221,81009.0
2017-04-06 12:30:00,20.07,20.09,20.06,20.07,81426.0,7.4221,7.4295,7.4184,7.4221,81426.0
2017-04-06 13:00:00,20.08,20.11,20.07,20.1,88057.0,7.4258,7.4369,7.4221,7.4332,88057.0
2017-04-06 13:30:00,20.11,20.12,20.07,20.09,197889.0,7.4369,7.4406,7.4221,7.4295,197889.0
2017-04-06 14:00:00,20.09,20.11,20.08,20.1,167192.0,7.4295,7.4369,7.4258,7.4332,167192.0
2017-04-06 14:30:00,20.1,20.15,20.09,20.09,200588.0,7.4332,7.4517,7.4295,7.4295,200588.0
2017-04-06 15:00:00,20.1,20.13,20.09,20.12,193051.0,7.4332,7.4443,7.4295,7.4406,193051.0
2017-04-06 15:30:00,20.12,20.12,20.07,20.09,713435.0,7.4406,7.4406,7.4221,7.4295,713435.0
2017-04-07 09:30:00,20.19,20.19,20.09,20.14,337238.0,7.4665,7.4665,7.4295,7.448,337238.0
2017-04-07 10:00:00,20.13,20.21,20.1,20.2,250071.0,7.4443,7.4739,7.4332,7.4702,250071.0
2017-04-07 10:30:00,20.2,20.2,20.12,20.17,190381.0,7.4702,7.4702,7.4406,7.4591,190381.0
2017-04-07 11:00:00,20.17,20.19,20.14,20.16,148411.0,7.4591,7.4665,7.448,7.4554,148411.0
2017-04-07 11:30:00,20.17,20.21,20.15,20.17,169564.0,7.4591,7.4739,7.4517,7.4591,169564.0
2017-04-07 12:00:00,20.16,20.18,20.14,20.16,87732.0,7.4554,7.4628,7.448,7.4554,87732.0
2017-04-07 12:30:00,20.16,20.16,20.12,20.13,101860.0,7.4554,7.4554,7.4406,7.4443,101860.0
2017-04-07 13:00:00,20.13,20.13,20.1,20.13,110346.0,7.4443,7.4443,7.4332,7.4443,110346.0
2017-04-07 13:30:00,20.13,20.14,20.09,20.1,91733.0,7.4443,7.448,7.4295,7.4332,91733.0
2017-04-07 14:00:00,20.1,20.1,20.05,20.06,117211.0,7.4332,7.4332,7.4147,7.4184,117211.0
2017-04-07 14:30:00,20.05,20.06,20.02,20.06,153578.0,7.4147,7.4184,7.4037,7.4184,153578.0
2017-04-07 15:00:00,20.05,20.07,20.05,20.06,139616.0,7.4147,7.4221,7.4147,7.4184,139616.0
2017-04-07 15:30:00,20.05,20.06,20.02,20.05,348960.0,7.4147,7.4184,7.4037,7.4147,348960.0
2017-04-10 09:30:00,20.1,20.1,19.99,20.02,321550.0,7.4332,7.4332,7.3926,7.4037,321550.0
2017-04-10 10:00:00,20.02,20.06,20.02,20.03,163963.0,7.4037,7.4184,7.4037,7.4073,163963.0
2017-04-10 10:30:00,20.03,20.05,19.98,20.01,176199.0,7.4073,7.4147,7.3889,7.4,176199.0
2017-04-10 11:00:00,20.02,20.05,20.0,20.03,124291.0,7.4037,7.4147,7.3963,7.4073,124291.0
2017-04-10 11:30:00,20.04,20.04,20.0,20.02,127808.0,7.411,7.411,7.3963,7.4037,127808.0
2017-04-10 12:00:00,20.02,20.04,20.01,20.01,98159.0,7.4037,7.411,7.4,7.4,98159.0
2017-04-10 12:30:00,20.02,20.05,20.01,20.05,100513.0,7.4037,7.4147,7.4,7.4147,100513.0
2017-04-10 13:00:00,20.05,20.08,20.05,20.07,80431.0,7.4147,7.4258,7.4147,7.4221,80431.0
2017-04-10 13:30:00,20.08,20.11,20.07,20.11,108464.0,7.4258,7.4369,7.4221,7.4369,108464.0
2017-04-10 14:00:00,20.11,20.11,20.06,20.07,139991.0,7.4369,7.4369,7.4184,7.4221,139991.0
2017-04-10 14:30:00,20.08,20.1,20.06,20.09,96555.0,7.4258,7.4332,7.4184,7.4295,96555.0
2017-04-10 15:00:00,20.1,20.11,20.06,20.06,136690.0,7.4332,7.4369,7.4184,7.4184,136690.0
2017-04-10 15:30:00,20.06,20.07,20.02,20.05,395673.0,7.4184,7.4221,7.4037,7.4147,395673.0
2017-04-11 09:30:00,19.98,20.04,19.88,20.02,498718.0,7.3889,7.411,7.3519,7.4037,498718.0
2017-04-11 10:00:00,20.03,20.05,19.98,19.99,213685.0,7.4073,7.4147,7.3889,7.3926,213685.0
2017-04-11 10:30:00,19.99,20.04,19.97,20.04,269234.0,7.3926,7.411,7.3852,7.411,269234.0
2017-04-11 11:00:00,20.04,20.08,20.03,20.07,195079.0,7.411,7.4258,7.4073,7.4221,195079.0
2017-04-11 11:30:00,20.07,20.1,20.06,20.07,166648.0,7.4221,7.4332,7.4184,7.4221,166648.0
2017-04-11 12:00:00,20.06,20.1,20.05,20.07,139599.0,7.4184,7.4332,7.4147,7.4221,139599.0
2017-04-11 12:30:00,20.07,20.15,20.07,20.15,181157.0,7.4221,7.4517,7.4221,7.4517,181157.0
2017-04-11 13:00:00,20.15,20.15,20.09,20.1,146956.0,7.4517,7.4517,7.4295,7.4332,146956.0
2017-04-11 13:30:00,20.1,20.14,20.1,20.11,106649.0,7.4332,7.448,7.4332,7.4369,106649.0
2017-04-11 14:00:00,20.11,20.11,20.05,20.05,112592.0,7.4369,7.4369,7.4147,7.4147,112592.0
2017-04-11 14:30:00,20.05,20.07,20.04,20.07,141166.0,7.4147,7.4221,7.411,7.4221,141166.0
2017-04-11 15:00:00,20.07,20.07,20.02,20.03,161356.0,7.4221,7.4221,7.4037,7.4073,161356.0
2017-04-11 15:30:00,20.03,20.1,20.02,20.1,494560.0,7.4073,7.4332,7.4037,7.4332,494560.0
2017-04-12 09:30:00,20.1,20.13,20.06,20.11,149799.0,7.4332,7.4443,7.4184,7.4369,149799.0
2017-04-12 10:00:00,20.11,20.15,20.07,20.09,196144.0,7.4369,7.4517,7.4221,7.4295,196144.0
2017-04-12 10:30:00,20.09,20.17,20.08,20.17,138317.0,7.4295,7.4591,7.4258,7.4591,138317.0
2017-04-12 11:00:00,20.16,20.18,20.12,20.17,217504.0,7.4554,7.4628,7.4406,7.4591,217504.0
2017-04-12 11:30:00,20.17,20.18,20.1,20.14,165651.0,7.4591,7.4628,7.4332,7.448,165651.0
2017-04-12 12:00:00,20.14,20.15,20.1,20.1,116416.0,7.448,7.4517,7.4332,7.4332,116416.0
2017-04-12 12:30:00,20.11,20.15,20.09,20.1,140633.0,7.4369,7.4517,7.4295,7.4332,140633.0
2017-04-12 13:00:00,20.11,20.14,20.1,20.12,70916.0,7.4369,7.448,7.4332,7.4406,70916.0
2017-04-12 13:30:00,20.12,20.14,20.1,20.13,123152.0,7.4406,7.448,7.4332,7.4443,123152.0
2017-04-12 14:00:00,20.12,20.14,20.1,20.13,100692.0,7.4406,7.448,7.4332,7.4443,100692.0
2017-04-12 14:30:00,20.14,20.14,20.09,20.09,93084.0,7.448,7.448,7.4295,7.4295,93084.0
2017-04-12 15:00:00,20.09,20.1,20.08,20.09,102276.0,7.4295,7.4332,7.4258,7.4295,102276.0
2017-04-12 15:30:00,20.09,20.1,20.08,20.1,380039.0,7.4295,7.4332,7.4258,7.4332,380039.0
2017-04-13 09:30:00,20.15,20.16,20.07,20.09,271910.0,7.4517,7.4554,7.4221,7.4295,271910.0
2017-04-13 10:00:00,20.09,20.16,20.08,20.14,208806.0,7.4295,7.4554,7.4258,7.448,208806.0
2017-04-13 10:30:00,20.14,20.24,20.13,20.24,298802.0,7.448,7.485,7.4443,7.485,298802.0
2017-04-13 11:00:00,20.24,20.27,20.22,20.26,300329.0,7.485,7.4961,7.4776,7.4924,300329.0
2017-04-13 11:30:00,20.26,20.28,20.25,20.28,140662.0,7.4924,7.4998,7.4887,7.4998,140662.0
2017-04-13 12:00:00,20.28,20.29,20.26,20.27,118787.0,7.4998,7.5035,7.4924,7.4961,118787.0
2017-04-13 12:30:00,20.27,20.3,20.25,20.28,126701.0,7.4961,7.5072,7.4887,7.4998,126701.0
2017-04-13 13:00:00,20.29,20.3,20.28,20.29,100702.0,7.5035,7.5072,7.4998,7.5035,100702.0
2017-04-13 13:30:00,20.29,20.35,20.28,20.3,182948.0,7.5035,7.5257,7.4998,7.5072,182948.0
2017-04-13 14:00:00,20.3,20.35,20.3,20.35,113329.0,7.5072,7.5257,7.5072,7.5257,113329.0
2017-04-13 14:30:00,20.35,20.35,20.33,20.34,116300.0,7.5257,7.5257,7.5183,7.522,116300.0
2017-04-13 15:00:00,20.34,20.35,20.29,20.29,191731.0,7.522,7.5257,7.5035,7.5035,191731.0
2017-04-13 15:30:00,20.3,20.31,20.26,20.27,505380.0,7.5072,7.5109,7.4924,7.4961,505380.0
2017-04-17 09:30:00,20.33,20.44,20.3,20.4,228208.0,7.5183,7.559,7.5072,7.5442,228208.0
2017-04-17 10:00:00,20.4,20.49,20.4,20.48,120489.0,7.5442,7.5775,7.5442,7.5738,120489.0
2017-04-17 10:30:00,20.48,20.53,20.48,20.52,258172.0,7.5738,7.5923,7.5738,7.5886,258172.0
2017-04-17 11:00:00,20.52,20.53,20.5,20.5,79119.0,7.5886,7.5923,7.5812,7.5812,79119.0
2017-04-17 11:30:00,20.5,20.53,20.49,20.51,91367.0,7.5812,7.5923,7.5775,7.5849,91367.0
2017-04-17 12:00:00,20.52,20.54,20.5,20.53,69793.0,7.5886,7.596,7.5812,7.5923,69793.0
2017-04-17 12:30:00,20.53,20.55,20.52,20.54,102810.0,7.5923,7.5997,7.5886,7.596,102810.0
2017-04-17 13:00:00,20.55,20.55,20.52,20.54,71192.0,7.5997,7.5997,7.5886,7.596,71192.0
2017-04-17 13:30:00,20.54,20.55,20.53,20.55,186432.0,7.596,7.5997,7.5923,7.5997,186432.0
2017-04-17 14:00:00,20.55,20.56,20.53,20.55,120642.0,7.5997,7.6033,7.5923,7.5997,120642.0
2017-04-17 14:30:00,20.55,20.56,20.51,20.53,102380.0,7.5997,7.6033,7.5849,7.5923,102380.0
2017-04-17 15:00:00,20.53,20.58,20.52,20.57,129617.0,7.5923,7.6107,7.5886,7.607,129617.0
2017-04-17 15:30:00,20.57,20.62,20.55,20.62,534645.0,7.607,7.6255,7.5997,7.6255,534645.0
2017-04-18 09:30:00,20.6,20.68,20.57,20.63,196452.0,7.6181,7.6477,7.607,7.6292,196452.0
2017-04-18 10:00:00,20.63,20.64,20.52,20.6,225086.0,7.6292,7.6329,7.5886,7.6181,225086.0
2017-04-18 10:30:00,20.6,20.61,20.57,20.6,108286.0,7.6181,7.6218,7.607,7.6181,108286.0
2017-04-18 11:00:00,20.6,20.6,20.56,20.56,133725.0,7.6181,7.6181,7.6033,7.6033,133725.0
2017-04-18 11:30:00,20.57,20.57,20.51,20.54,176546.0,7.607,7.607,7.5849,7.596,176546.0
2017-04-18 12:00:00,20.54,20.57,20.52,20.57,81967.0,7.596,7.607,7.5886,7.607,81967.0
2017-04-18 12:30:00,20.56,20.6,20.55,20.58,50003.0,7.6033,7.6181,7.5997,7.6107,50003.0
2017-04-18 13:00:00,20.59,20.63,20.56,20.63,69468.0,7.6144,7.6292,7.6033,7.6292,69468.0
2017-04-18 13:30:00,20.63,20.64,20.6,20.63,76019.0,7.6292,7.6329,7.6181,7.6292,76019.0
2017-04-18 14:00:00,20.64,20.66,20.63,20.64,77462.0,7.6329,7.6403,7.6292,7.6329,77462.0
2017-04-18 14:30:00,20.64,20.66,20.63,20.64,77003.0,7.6329,7.6403,7.6292,7.6329,77003.0
2017-04-18 15:00:00,20.64,20.67,20.64,20.67,223958.0,7.6329,7.644,7.6329,7.644,223958.0
2017-04-18 15:30:00,20.67,20.67,20.63,20.64,399532.0,7.644,7.644,7.6292,7.6329,399532.0
2017-04-19 09:30:00,20.67,20.69,20.56,20.6,204301.0,7.644,7.6514,7.6033,7.6181,204301.0
2017-04-19 10:00:00,20.61,20.63,20.56,20.56,149622.0,7.6218,7.6292,7.6033,7.6033,149622.0
2017-04-19 10:30:00,20.57,20.57,20.49,20.54,231023.0,7.607,7.607,7.5775,7.596,231023.0
2017-04-19 11:00:00,20.54,20.56,20.53,20.56,83649.0,7.596,7.6033,7.5923,7.6033,83649.0
2017-04-19 11:30:00,20.55,20.56,20.49,20.5,118232.0,7.5997,7.6033,7.5775,7.5812,118232.0
2017-04-19 12:00:00,20.51,20.51,20.47,20.48,81058.0,7.5849,7.5849,7.5701,7.5738,81058.0
2017-04-19 12:30:00,20.48,20.5,20.48,20.5,61554.0,7.5738,7.5812,7.5738,7.5812,61554.0
2017-04-19 13:00:00,20.49,20.5,20.46,20.48,81659.0,7.5775,7.5812,7.5664,7.5738,81659.0
2017-04-19 13:30:00,20.48,20.49,20.44,20.45,207497.0,7.5738,7.5775,7.559,7.5627,207497.0
2017-04-19 14:00:00,20.45,20.52,20.45,20.52,116657.0,7.5627,7.5886,7.5627,7.5886,116657.0
2017-04-19 14:30:00,20.52,20.54,20.5,20.54,115804.0,7.5886,7.596,7.5812,7.596,115804.0
2017-04-19 15:00:00,20.54,20.58,20.53,20.57,199795.0,7.596,7.6107,7.5923,7.607,199795.0
2017-04-19 15:30:00,20.57,20.64,20.55,20.63,855219.0,7.607,7.6329,7.5997,7.6292,855219.0
2017-04-20 09:30:00,20.69,20.69,20.59,20.61,282406.0,7.6514,7.6514,7.6144,7.6218,282406.0
2017-04-20 10:00:00,20.62,20.69,20.61,20.65,166726.0,7.6255,7.6514,7.6218,7.6366,166726.0
2017-04-20 10:30:00,20.65,20.7,20.64,20.7,165738.0,7.6366,7.6551,7.6329,7.6551,165738.0
2017-04-20 11:00:00,20.69,20.69,20.63,20.66,166326.0,7.6514,7.6514,7.6292,7.6403,166326.0
2017-04-20 11:30:00,20.66,20.68,20.64,20.65,102623.0,7.6403,7.6477,7.6329,7.6366,102623.0
2017-04-20 12:00:00,20.64,20.67,20.64,20.66,151529.0,7.6329,7.644,7.6329,7.6403,151529.0
2017-04-20 12:30:00,20.66,20.67,20.62,20.67,82456.0,7.6403,7.644,7.6255,7.644,82456.0
2017-04-20 13:00:00,20.67,20.67,20.61,20.62,110566.0,7.644,7.644,7.6218,7.6255,110566.0
2017-04-20 13:30:00,20.62,20.64,20.55,20.55,151358.0,7.6255,7.6329,7.5997,7.5997,151358.0
2017-04-20 14:00:00,20.56,20.62,20.44,20.56,508833.0,7.6033,7.6255,7.559,7.6033,508833.0
2017-04-20 14:30:00,20.56,20.6,20.52,20.57,211498.0,7.6033,7.6181,7.5886,7.607,211498.0
2017-04-20 15:00:00,20.57,20.65,20.56,20.64,224126.0,7.607,7.6366,7.6033,7.6329,224126.0
2017-04-20 15:30:00,20.65,20.69,20.63,20.67,476164.0,7.6366,7.6514,7.6292,7.644,476164.0
2017-04-21 09:30:00,20.72,20.74,20.66,20.73,265670.0,7.6625,7.6699,7.6403,7.6662,265670.0
2017-04-21 10:00:00,20.72,20.77,20.72,20.76,168530.0,7.6625,7.681,7.6625,7.6773,168530.0
2017-04-21 10:30:00,20.77,20.85,20.76,20.85,195294.0,7.681,7.7106,7.6773,7.7106,195294.0
2017-04-21 11:00:00,20.85,20.86,20.82,20.83,166445.0,7.7106,7.7143,7.6995,7.7032,166445.0
2017-04-21 11:30:00,20.82,20.83,20.76,20.79,143681.0,7.6995,7.7032,7.6773,7.6884,143681.0
2017-04-21 12:00:00,20.79,20.8,20.72,20.73,140152.0,7.6884,7.6921,7.6625,7.6662,140152.0
2017-04-21 12:30:00,20.73,20.75,20.73,20.75,56047.0,7.6662,7.6736,7.6662,7.6736,56047.0
2017-04-21 13:00:00,20.75,20.75,20.72,20.73,48929.0,7.6736,7.6736,7.6625,7.6662,48929.0
2017-04-21 13:30:00,20.74,20.76,20.73,20.75,141915.0,7.6699,7.6773,7.6662,7.6736,141915.0
2017-04-21 14:00:00,20.76,20.78,20.75,20.78,166036.0,7.6773,7.6847,7.6736,7.6847,166036.0
2017-04-21 14:30:00,20.77,20.78,20.75,20.77,158803.0,7.681,7.6847,7.6736,7.681,158803.0
2017-04-21 15:00:00,20.77,20.79,20.76,20.78,130740.0,7.681,7.6884,7.6773,7.6847,130740.0
2017-04-21 15:30:00,20.78,20.82,20.76,20.8,477635.0,7.6847,7.6995,7.6773,7.6921,477635.0
2017-04-24 09:30:00,20.86,20.91,20.62,20.63,653960.0,7.7143,7.7328,7.6255,7.6292,653960.0
2017-04-24 10:00:00,20.64,20.71,20.61,20.69,387618.0,7.6329,7.6588,7.6218,7.6514,387618.0
2017-04-24 10:30:00,20.69,20.72,20.67,20.71,214639.0,7.6514,7.6625,7.644,7.6588,214639.0
2017-04-24 11:00:00,20.7,20.74,20.68,20.73,227641.0,7.6551,7.6699,7.6477,7.6662,227641.0
2017-04-24 11:30:00,20.72,20.75,20.69,20.69,180211.0,7.6625,7.6736,7.6514,7.6514,180211.0
2017-04-24 12:00:00,20.7,20.75,20.69,20.74,239286.0,7.6551,7.6736,7.6514,7.6699,239286.0
2017-04-24 12:30:00,20.73,20.74,20.68,20.7,165354.0,7.6662,7.6699,7.6477,7.6551,165354.0
2017-04-24 13:00:00,20.7,20.73,20.7,20.73,96183.0,7.6551,7.6662,7.6551,7.6662,96183.0
2017-04-24 13:30:00,20.73,20.75,20.72,20.72,127263.0,7.6662,7.6736,7.6625,7.6625,127263.0
2017-04-24 14:00:00,20.73,20.77,20.71,20.76,320904.0,7.6662,7.681,7.6588,7.6773,320904.0
2017-04-24 14:30:00,20.76,20.78,20.75,20.76,165736.0,7.6773,7.6847,7.6736,7.6773,165736.0
2017-04-24 15:00:00,20.76,20.77,20.75,20.77,282020.0,7.6773,7.681,7.6736,7.681,282020.0
2017-04-24 15:30:00,20.77,20.85,20.75,20.83,635344.0,7.681,7.7106,7.6736,7.7032,635344.0
2017-04-25 09:30:00,20.83,20.85,20.75,20.81,259161.0,7.7032,7.7106,7.6736,7.6958,259161.0
2017-04-25 10:00:00,20.82,20.83,20.76,20.82,190755.0,7.6995,7.7032,7.6773,7.6995,190755.0
2017-04-25 10:30:00,20.82,20.86,20.8,20.85,174972.0,7.6995,7.7143,7.6921,7.7106,174972.0
2017-04-25 11:00:00,20.86,20.87,20.82,20.85,197638.0,7.7143,7.718,7.6995,7.7106,197638.0
2017-04-25 11:30:00,20.85,20.88,20.84,20.85,202121.0,7.7106,7.7217,7.7069,7.7106,202121.0
2017-04-25 12:00:00,20.85,20.86,20.82,20.85,104193.0,7.7106,7.7143,7.6995,7.7106,104193.0
2017-04-25 12:30:00,20.86,20.86,20.83,20.85,110451.0,7.7143,7.7143,7.7032,7.7106,110451.0
2017-04-25 13:00:00,20.86,20.88,20.85,20.87,142622.0,7.7143,7.7217,7.7106,7.718,142622.0
2017-04-25 13:30:00,20.88,20.9,20.86,20.89,156943.0,7.7217,7.7291,7.7143,7.7254,156943.0
2017-04-25 14:00:00,20.89,20.93,20.88,20.93,179738.0,7.7254,7.7402,7.7217,7.7402,179738.0
2017-04-25 14:30:00,20.93,20.94,20.88,20.89,185971.0,7.7402,7.7439,7.7217,7.7254,185971.0
2017-04-25 15:00:00,20.88,20.92,20.88,20.9,203183.0,7.7217,7.7365,7.7217,7.7291,203183.0
2017-04-25 15:30:00,20.9,20.9,20.85,20.88,726884.0,7.7291,7.7291,7.7106,7.7217,726884.0
2017-04-26 09:30:00,20.7,20.78,20.64,20.76,387246.0,7.7214,7.7512,7.699,7.7438,387246.0
2017-04-26 10:00:00,20.76,20.77,20.73,20.76,218523.0,7.7438,7.7475,7.7326,7.7438,218523.0
2017-04-26 10:30:00,20.77,20.8,20.74,20.79,192812.0,7.7475,7.7587,7.7363,7.7549,192812.0
2017-04-26 11:00:00,20.79,20.85,20.78,20.84,230291.0,7.7549,7.7773,7.7512,7.7736,230291.0
2017-04-26 11:30:00,20.84,20.84,20.79,20.79,230635.0,7.7736,7.7736,7.7549,7.7549,230635.0
2017-04-26 12:00:00,20.79,20.81,20.75,20.75,221100.0,7.7549,7.7624,7.74,7.74,221100.0
2017-04-26 12:30:00,20.75,20.77,20.72,20.73,187808.0,7.74,7.7475,7.7288,7.7326,187808.0
2017-04-26 13:00:00,20.73,20.74,20.7,20.73,260348.0,7.7326,7.7363,7.7214,7.7326,260348.0
2017-04-26 13:30:00,20.73,20.82,20.72,20.75,426575.0,7.7326,7.7661,7.7288,7.74,426575.0
2017-04-26 14:00:00,20.74,20.8,20.72,20.78,228683.0,7.7363,7.7587,7.7288,7.7512,228683.0
2017-04-26 14:30:00,20.78,20.81,20.78,20.78,213467.0,7.7512,7.7624,7.7512,7.7512,213467.0
2017-04-26 15:00:00,20.78,20.79,20.75,20.77,244014.0,7.7512,7.7549,7.74,7.7475,244014.0
2017-04-26 15:30:00,20.77,20.82,20.76,20.8,885169.0,7.7475,7.7661,7.7438,7.7587,885169.0
2017-04-27 09:30:00,20.8,21.04,20.76,20.91,644974.0,7.7587,7.8482,7.7438,7.7997,644974.0
2017-04-27 10:00:00,20.91,21.06,20.91,21.03,193718.0,7.7997,7.8557,7.7997,7.8445,193718.0
2017-04-27 10:30:00,21.04,21.14,21.02,21.13,261046.0,7.8482,7.8855,7.8407,7.8818,261046.0
2017-04-27 11:00:00,21.13,21.14,21.0,21.01,238214.0,7.8818,7.8855,7.8333,7.837,238214.0
2017-04-27 11:30:00,21.02,21.02,20.96,20.99,148251.0,7.8407,7.8407,7.8184,7.8295,148251.0
2017-04-27 12:00:00,21.0,21.03,20.99,21.03,144388.0,7.8333,7.8445,7.8295,7.8445,144388.0
2017-04-27 12:30:00,21.03,21.13,21.02,21.12,206861.0,7.8445,7.8818,7.8407,7.878,206861.0
2017-04-27 13:00:00,21.12,21.22,21.11,21.21,203659.0,7.878,7.9153,7.8743,7.9116,203659.0
2017-04-27 13:30:00,21.21,21.27,21.18,21.27,173048.0,7.9116,7.934,7.9004,7.934,173048.0
2017-04-27 14:00:00,21.26,21.36,21.22,21.32,466318.0,7.9303,7.9676,7.9153,7.9526,466318.0
2017-04-27 14:30:00,21.32,21.36,21.31,21.34,238014.0,7.9526,7.9676,7.9489,7.9601,238014.0
2017-04-27 15:00:00,21.35,21.35,21.3,21.3,250242.0,7.9638,7.9638,7.9452,7.9452,250242.0
2017-04-27 15:30:00,21.31,21.37,21.27,21.35,809294.0,7.9489,7.9713,7.934,7.9638,809294.0
2017-04-28 09:30:00,21.37,21.4,21.17,21.28,375059.0,7.9713,7.9825,7.8967,7.9377,375059.0
2017-04-28 10:00:00,21.28,21.29,21.19,21.23,228845.0,7.9377,7.9414,7.9041,7.9191,228845.0
2017-04-28 10:30:00,21.23,21.28,21.22,21.23,110871.0,7.9191,7.9377,7.9153,7.9191,110871.0
2017-04-28 11:00:00,21.23,21.25,21.19,21.21,111027.0,7.9191,7.9265,7.9041,7.9116,111027.0
2017-04-28 11:30:00,21.21,21.22,21.14,21.16,219834.0,7.9116,7.9153,7.8855,7.893,219834.0
2017-04-28 12:00:00,21.17,21.21,21.15,21.2,118680.0,7.8967,7.9116,7.8892,7.9079,118680.0
2017-04-28 12:30:00,21.19,21.2,21.08,21.1,320134.0,7.9041,7.9079,7.8631,7.8706,320134.0
2017-04-28 13:00:00,21.11,21.11,21.02,21.09,253092.0,7.8743,7.8743,7.8407,7.8668,253092.0
2017-04-28 13:30:00,21.09,21.09,21.04,21.05,115928.0,7.8668,7.8668,7.8482,7.8519,115928.0
2017-04-28 14:00:00,21.05,21.09,21.03,21.09,161600.0,7.8519,7.8668,7.8445,7.8668,161600.0
2017-04-28 14:30:00,21.09,21.11,21.08,21.08,152221.0,7.8668,7.8743,7.8631,7.8631,152221.0
2017-04-28 15:00:00,21.09,21.14,21.07,21.09,152793.0,7.8668,7.8855,7.8594,7.8668,152793.0
2017-04-28 15:30:00,21.1,21.12,21.07,21.07,797013.0,7.8706,7.878,7.8594,7.8594,797013.0
2017-05-01 09:30:00,21.14,21.3,21.11,21.27,398749.0,7.8855,7.9452,7.8743,7.934,398749.0
2017-05-01 10:00:00,21.27,21.39,21.26,21.38,295136.0,7.934,7.9787,7.9303,7.975,295136.0
2017-05-01 10:30:00,21.37,21.41,21.34,21.39,244387.0,7.9713,7.9862,7.9601,7.9787,244387.0
2017-05-01 11:00:00,21.4,21.42,21.31,21.32,174127.0,7.9825,7.9899,7.9489,7.9526,174127.0
2017-05-01 11:30:00,21.31,21.34,21.28,21.3,133057.0,7.9489,7.9601,7.9377,7.9452,133057.0
2017-05-01 12:00:00,21.3,21.3,21.23,21.23,218813.0,7.9452,7.9452,7.9191,7.9191,218813.0
2017-05-01 12:30:00,21.23,21.26,21.21,21.25,138185.0,7.9191,7.9303,7.9116,7.9265,138185.0
2017-05-01 13:00:00,21.25,21.26,21.22,21.24,136838.0,7.9265,7.9303,7.9153,7.9228,136838.0
2017-05-01 13:30:00,21.25,21.26,21.22,21.26,153623.0,7.9265,7.9303,7.9153,7.9303,153623.0
2017-05-01 14:00:00,21.26,21.27,21.22,21.23,111176.0,7.9303,7.934,7.9153,7.9191,111176.0
2017-05-01 14:30:00,21.23,21.23,21.13,21.16,369998.0,7.9191,7.9191,7.8818,7.893,369998.0
2017-05-01 15:00:00,21.16,21.21,21.16,21.17,210748.0,7.893,7.9116,7.893,7.8967,210748.0
2017-05-01 15:30:00,21.17,21.19,21.15,21.17,589985.0,7.8967,7.9041,7.8892,7.8967,589985.0
2017-05-02 09:30:00,20.56,20.65,20.48,20.56,3950671.0,7.6691,7.7027,7.6393,7.6691,3950671.0
2017-05-02 10:00:00,20.55,20.57,20.42,20.44,1358777.0,7.6654,7.6729,7.6169,7.6244,1358777.0
2017-05-02 10:30:00,20.44,20.55,20.43,20.54,730376.0,7.6244,7.6654,7.6207,7.6617,730376.0
2017-05-02 11:00:00,20.55,20.55,20.47,20.5,788676.0,7.6654,7.6654,7.6356,7.6468,788676.0
2017-05-02 11:30:00,20.5,20.55,20.47,20.53,558677.0,7.6468,7.6654,7.6356,7.658,558677.0
2017-05-02 12:00:00,20.52,20.59,20.49,20.52,761132.0,7.6542,7.6803,7.643,7.6542,761132.0
2017-05-02 12:30:00,20.52,20.56,20.5,20.53,305899.0,7.6542,7.6691,7.6468,7.658,305899.0
2017-05-02 13:00:00,20.53,20.54,20.45,20.47,612545.0,7.658,7.6617,7.6281,7.6356,612545.0
2017-05-02 13:30:00,20.48,20.55,20.47,20.51,430201.0,7.6393,7.6654,7.6356,7.6505,430201.0
2017-05-02 14:00:00,20.5,20.57,20.48,20.5,577018.0,7.6468,7.6729,7.6393,7.6468,577018.0
2017-05-02 14:30:00,20.51,20.52,20.47,20.51,603031.0,7.6505,7.6542,7.6356,7.6505,603031.0
2017-05-02 15:00:00,20.51,20.54,20.48,20.5,878004.0,7.6505,7.6617,7.6393,7.6468,878004.0
2017-05-02 15:30:00,20.5,20.54,20.48,20.5,2495439.0,7.6468,7.6617,7.6393,7.6468,2495439.0
2017-05-03 09:30:00,20.51,20.61,20.43,20.55,1261441.0,7.6505,7.6878,7.6207,7.6654,1261441.0
2017-05-03 10:00:00,20.55,20.6,20.52,20.53,437944.0,7.6654,7.6841,7.6542,7.658,437944.0
2017-05-03 10:30:00,20.53,20.56,20.44,20.49,1001386.0,7.658,7.6691,7.6244,7.643,1001386.0
2017-05-03 11:00:00,20.5,20.51,20.36,20.46,893504.0,7.6468,7.6505,7.5945,7.6318,893504.0
2017-05-03 11:30:00,20.46,20.46,20.39,20.44,807969.0,7.6318,7.6318,7.6057,7.6244,807969.0
2017-05-03 12:00:00,20.44,20.45,20.4,20.42,238638.0,7.6244,7.6281,7.6095,7.6169,238638.0
2017-05-03 12:30:00,20.42,20.43,20.41,20.43,152345.0,7.6169,7.6207,7.6132,7.6207,152345.0
2017-05-03 13:00:00,20.43,20.43,20.4,20.43,149450.0,7.6207,7.6207,7.6095,7.6207,149450.0
2017-05-03 13:30:00,20.43,20.46,20.41,20.44,234086.0,7.6207,7.6318,7.6132,7.6244,234086.0
2017-05-03 14:00:00,20.44,20.45,20.32,20.34,607735.0,7.6244,7.6281,7.5796,7.5871,607735.0
2017-05-03 14:30:00,20.35,20.36,20.22,20.22,665952.0,7.5908,7.5945,7.5423,7.5423,665952.0
2017-05-03 15:00:00,20.23,20.24,20.13,20.16,625766.0,7.5461,7.5498,7.5088,7.5199,625766.0
2017-05-03 15:30:00,20.16,20.19,20.11,20.14,1608480.0,7.5199,7.5311,7.5013,7.5125,1608480.0
2017-05-04 09:30:00,20.1,20.16,19.83,19.95,1175054.0,7.4976,7.5199,7.3968,7.4416,1175054.0
2017-05-04 10:00:00,19.94,20.0,19.88,19.96,510054.0,7.4379,7.4603,7.4155,7.4453,510054.0
2017-05-04 10:30:00,19.96,20.13,19.96,20.13,636056.0,7.4453,7.5088,7.4453,7.5088,636056.0
2017-05-04 11:00:00,20.12,20.16,20.1,20.12,841254.0,7.505,7.5199,7.4976,7.505,841254.0
2017-05-04 11:30:00,20.12,20.14,20.05,20.1,612976.0,7.505,7.5125,7.4789,7.4976,612976.0
2017-05-04 12:00:00,20.1,20.11,20.02,20.03,251034.0,7.4976,7.5013,7.4677,7.4715,251034.0
2017-05-04 12:30:00,20.03,20.06,20.01,20.02,247108.0,7.4715,7.4826,7.464,7.4677,247108.0
2017-05-04 13:00:00,20.02,20.04,20.01,20.02,569314.0,7.4677,7.4752,7.464,7.4677,569314.0
2017-05-04 13:30:00,20.01,20.02,19.98,20.0,529424.0,7.464,7.4677,7.4528,7.4603,529424.0
2017-05-04 14:00:00,20.0,20.01,19.98,20.01,406347.0,7.4603,7.464,7.4528,7.464,406347.0
2017-05-04 14:30:00,20.0,20.04,19.98,20.0,730554.0,7.4603,7.4752,7.4528,7.4603,730554.0
2017-05-04 15:00:00,20.0,20.01,19.98,20.01,475905.0,7.4603,7.464,7.4528,7.464,475905.0
2017-05-04 15:30:00,20.01,20.02,19.98,20.0,1618401.0,7.464,7.4677,7.4528,7.4603,1618401.0
2017-05-05 09:30:00,20.05,20.29,20.04,20.28,834544.0,7.4789,7.5684,7.4752,7.5647,834544.0
2017-05-05 10:00:00,20.28,20.32,20.23,20.27,471776.0,7.5647,7.5796,7.5461,7.561,471776.0
2017-05-05 10:30:00,20.26,20.27,20.19,20.2,300752.0,7.5572,7.561,7.5311,7.5349,300752.0
2017-05-05 11:00:00,20.2,20.22,20.12,20.15,547320.0,7.5349,7.5423,7.505,7.5162,547320.0
2017-05-05 11:30:00,20.16,20.18,20.13,20.14,193203.0,7.5199,7.5274,7.5088,7.5125,193203.0
2017-05-05 12:00:00,20.14,20.17,20.12,20.17,205615.0,7.5125,7.5237,7.505,7.5237,205615.0
2017-05-05 12:30:00,20.17,20.17,20.13,20.15,167040.0,7.5237,7.5237,7.5088,7.5162,167040.0
2017-05-05 13:00:00,20.15,20.19,20.14,20.16,200753.0,7.5162,7.5311,7.5125,7.5199,200753.0
2017-05-05 13:30:00,20.16,20.21,20.16,20.17,199007.0,7.5199,7.5386,7.5199,7.5237,199007.0
2017-05-05 14:00:00,20.18,20.2,20.16,20.18,189700.0,7.5274,7.5349,7.5199,7.5274,189700.0
2017-05-05 14:30:00,20.18,20.22,20.17,20.19,384245.0,7.5274,7.5423,7.5237,7.5311,384245.0
2017-05-05 15:00:00,20.19,20.21,20.18,20.2,225067.0,7.5311,7.5386,7.5274,7.5349,225067.0
2017-05-05 15:30:00,20.19,20.2,20.16,20.17,1129251.0,7.5311,7.5349,7.5199,7.5237,1129251.0
2017-05-08 09:30:00,20.3,20.34,20.24,20.25,389696.0,7.5722,7.5871,7.5498,7.5535,389696.0
2017-05-08 10:00:00,20.25,20.28,20.17,20.21,224206.0,7.5535,7.5647,7.5237,7.5386,224206.0
2017-05-08 10:30:00,20.21,20.21,20.1,20.1,321599.0,7.5386,7.5386,7.4976,7.4976,321599.0
2017-05-08 11:00:00,20.1,20.18,20.1,20.1,228212.0,7.4976,7.5274,7.4976,7.4976,228212.0
2017-05-08 11:30:00,20.11,20.11,20.05,20.07,277518.0,7.5013,7.5013,7.4789,7.4864,277518.0
2017-05-08 12:00:00,20.06,20.06,20.03,20.05,239972.0,7.4826,7.4826,7.4715,7.4789,239972.0
2017-05-08 12:30:00,20.05,20.08,20.04,20.07,244291.0,7.4789,7.4901,7.4752,7.4864,244291.0
2017-05-08 13:00:00,20.07,20.07,20.05,20.05,130321.0,7.4864,7.4864,7.4789,7.4789,130321.0
2017-05-08 13:30:00,20.06,20.06,20.05,20.05,70198.0,7.4826,7.4826,7.4789,7.4789,70198.0
2017-05-08 14:00:00,20.05,20.1,20.05,20.09,220137.0,7.4789,7.4976,7.4789,7.4938,220137.0
2017-05-08 14:30:00,20.09,20.09,19.97,20.03,815392.0,7.4938,7.4938,7.4491,7.4715,815392.0
2017-05-08 15:00:00,20.03,20.03,20.0,20.01,299100.0,7.4715,7.4715,7.4603,7.464,299100.0
2017-05-08 15:30:00,20.0,20.06,19.99,20.04,947019.0,7.4603,7.4826,7.4565,7.4752,947019.0
2017-05-09 09:30:00,20.08,20.2,19.97,20.0,555595.0,7.4901,7.5349,7.4491,7.4603,555595.0
2017-05-09 10:00:00,20.0,20.03,19.89,19.89,501722.0,7.4603,7.4715,7.4192,7.4192,501722.0
2017-05-09 10:30:00,19.9,19.91,19.85,19.87,407616.0,7.423,7.4267,7.4043,7.4118,407616.0
2017-05-09 11:00:00,19.87,19.9,19.83,19.88,405839.0,7.4118,7.423,7.3968,7.4155,405839.0
2017-05-09 11:30:00,19.88,19.89,19.83,19.84,392414.0,7.4155,7.4192,7.3968,7.4006,392414.0
2017-05-09 12:00:00,19.83,19.84,19.69,19.7,958371.0,7.3968,7.4006,7.3446,7.3484,958371.0
2017-05-09 12:30:00,19.7,19.72,19.64,19.67,569071.0,7.3484,7.3558,7.326,7.3372,569071.0
2017-05-09 13:00:00,19.67,19.69,19.65,19.66,249872.0,7.3372,7.3446,7.3297,7.3334,249872.0
2017-05-09 13:30:00,19.65,19.67,19.63,19.64,367341.0,7.3297,7.3372,7.3222,7.326,367341.0
2017-05-09 14:00:00,19.64,19.65,19.57,19.59,430935.0,7.326,7.3297,7.2999,7.3073,430935.0
2017-05-09 14:30:00,19.59,19.61,19.59,19.6,404952.0,7.3073,7.3148,7.3073,7.3111,404952.0
2017-05-09 15:00:00,19.6,19.68,19.58,19.6,643871.0,7.3111,7.3409,7.3036,7.3111,643871.0
2017-05-09 15:30:00,19.59,19.69,19.58,19.66,1284212.0,7.3073,7.3446,7.3036,7.3334,1284212.0
2017-05-10 09:30:00,19.68,19.89,19.66,19.86,496174.0,7.3409,7.4192,7.3334,7.408,496174.0
2017-05-10 10:00:00,19.86,19.92,19.81,19.86,420917.0,7.408,7.4304,7.3894,7.408,420917.0
2017-05-10 10:30:00,19.86,19.89,19.84,19.87,220557.0,7.408,7.4192,7.4006,7.4118,220557.0
2017-05-10 11:00:00,19.87,19.94,19.85,19.93,258548.0,7.4118,7.4379,7.4043,7.4341,258548.0
2017-05-10 11:30:00,19.92,19.95,19.86,19.89,318325.0,7.4304,7.4416,7.408,7.4192,318325.0
2017-05-10 12:00:00,19.89,19.89,19.84,19.89,195717.0,7.4192,7.4192,7.4006,7.4192,195717.0
2017-05-10 12:30:00,19.88,19.89,19.85,19.87,145102.0,7.4155,7.4192,7.4043,7.4118,145102.0
2017-05-10 13:00:00,19.86,19.88,19.85,19.87,221833.0,7.408,7.4155,7.4043,7.4118,221833.0
2017-05-10 13:30:00,19.87,19.9,19.86,19.87,201857.0,7.4118,7.423,7.408,7.4118,201857.0
2017-05-10 14:00:00,19.88,19.91,19.87,19.88,166039.0,7.4155,7.4267,7.4118,7.4155,166039.0
2017-05-10 14:30:00,19.88,19.9,19.84,19.84,243443.0,7.4155,7.423,7.4006,7.4006,243443.0
2017-05-10 15:00:00,19.85,19.86,19.84,19.86,126701.0,7.4043,7.408,7.4006,7.408,126701.0
2017-05-10 15:30:00,19.85,19.88,19.82,19.87,1005759.0,7.4043,7.4155,7.3931,7.4118,1005759.0
2017-05-11 09:30:00,19.9,19.95,19.86,19.88,262827.0,7.423,7.4416,7.408,7.4155,262827.0
2017-05-11 10:00:00,19.89,19.93,19.87,19.93,242548.0,7.4192,7.4341,7.4118,7.4341,242548.0
2017-05-11 10:30:00,19.93,19.97,19.9,19.95,379603.0,7.4341,7.4491,7.423,7.4416,379603.0
2017-05-11 11:00:00,19.95,19.96,19.9,19.92,186061.0,7.4416,7.4453,7.423,7.4304,186061.0
2017-05-11 11:30:00,19.91,19.91,19.85,19.89,187806.0,7.4267,7.4267,7.4043,7.4192,187806.0
2017-05-11 12:00:00,19.89,19.91,19.88,19.91,169259.0,7.4192,7.4267,7.4155,7.4267,169259.0
2017-05-11 12:30:00,19.91,19.91,19.88,19.91,110374.0,7.4267,7.4267,7.4155,7.4267,110374.0
2017-05-11 13:00:00,19.91,19.92,19.89,19.9,82299.0,7.4267,7.4304,7.4192,7.423,82299.0
2017-05-11 13:30:00,19.9,19.93,19.89,19.93,59310.0,7.423,7.4341,7.4192,7.4341,59310.0
2017-05-11 14:00:00,19.93,19.96,19.92,19.94,174354.0,7.4341,7.4453,7.4304,7.4379,174354.0
2017-05-11 14:30:00,19.95,19.95,19.89,19.91,217420.0,7.4416,7.4416,7.4192,7.4267,217420.0
2017-05-11 15:00:00,19.91,19.94,19.89,19.93,449162.0,7.4267,7.4379,7.4192,7.4341,449162.0
2017-05-11 15:30:00,19.93,19.96,19.92,19.95,624467.0,7.4341,7.4453,7.4304,7.4416,624467.0
2017-05-12 09:30:00,20.05,20.1,20.0,20.08,331035.0,7.4789,7.4976,7.4603,7.4901,331035.0
2017-05-12 10:00:00,20.08,20.08,20.01,20.03,169227.0,7.4901,7.4901,7.464,7.4715,169227.0
2017-05-12 10:30:00,20.02,20.06,20.02,20.04,197637.0,7.4677,7.4826,7.4677,7.4752,197637.0
2017-05-12 11:00:00,20.05,20.08,20.03,20.05,207058.0,7.4789,7.4901,7.4715,7.4789,207058.0
2017-05-12 11:30:00,20.05,20.08,19.99,20.01,685694.0,7.4789,7.4901,7.4565,7.464,685694.0
2017-05-12 12:00:00,20.01,20.03,19.98,19.99,70016.0,7.464,7.4715,7.4528,7.4565,70016.0
2017-05-12 12:30:00,19.98,20.0,19.93,19.94,125469.0,7.4528,7.4603,7.4341,7.4379,125469.0
2017-05-12 13:00:00,19.94,19.96,19.93,19.94,76797.0,7.4379,7.4453,7.4341,7.4379,76797.0
2017-05-12 13:30:00,19.94,19.95,19.92,19.92,81377.0,7.4379,7.4416,7.4304,7.4304,81377.0
2017-05-12 14:00:00,19.93,19.93,19.91,19.92,58122.0,7.4341,7.4341,7.4267,7.4304,58122.0
2017-05-12 14:30:00,19.92,19.94,19.91,19.93,62000.0,7.4304,7.4379,7.4267,7.4341,62000.0
2017-05-12 15:00:00,19.93,19.93,19.9,19.91,83361.0,7.4341,7.4341,7.423,7.4267,83361.0
2017-05-12 15:30:00,19.91,20.02,19.91,20.01,1025847.0,7.4267,7.4677,7.4267,7.464,1025847.0
2017-05-15 09:30:00,20.0,20.08,19.98,20.08,244134.0,7.4603,7.4901,7.4528,7.4901,244134.0
2017-05-15 10:00:00,20.07,20.12,20.04,20.08,204622.0,7.4864,7.505,7.4752,7.4901,204622.0
2017-05-15 10:30:00,20.07,20.07,19.98,20.0,399329.0,7.4864,7.4864,7.4528,7.4603,399329.0
2017-05-15 11:00:00,20.0,20.01,19.99,20.0,447633.0,7.4603,7.464,7.4565,7.4603,447633.0
2017-05-15 11:30:00,20.0,20.04,19.99,20.04,125076.0,7.4603,7.4752,7.4565,7.4752,125076.0
2017-05-15 12:00:00,20.03,20.06,20.03,20.05,72704.0,7.4715,7.4826,7.4715,7.4789,72704.0
2017-05-15 12:30:00,20.05,20.06,20.02,20.04,91010.0,7.4789,7.4826,7.4677,7.4752,91010.0
2017-05-15 13:00:00,20.05,20.08,20.04,20.07,125690.0,7.4789,7.4901,7.4752,7.4864,125690.0
2017-05-15 13:30:00,20.07,20.07,20.05,20.05,66746.0,7.4864,7.4864,7.4789,7.4789,66746.0
2017-05-15 14:00:00,20.05,20.07,20.03,20.05,142826.0,7.4789,7.4864,7.4715,7.4789,142826.0
2017-05-15 14:30:00,20.06,20.06,19.99,20.01,644411.0,7.4826,7.4826,7.4565,7.464,644411.0
2017-05-15 15:00:00,20.01,20.06,20.0,20.06,204734.0,7.464,7.4826,7.4603,7.4826,204734.0
2017-05-15 15:30:00,20.05,20.13,20.05,20.09,824786.0,7.4789,7.5088,7.4789,7.4938,824786.0
2017-05-16 09:30:00,20.13,20.3,20.13,20.22,750523.0,7.5088,7.5722,7.5088,7.5423,750523.0
2017-05-16 10:00:00,20.23,20.23,20.09,20.14,893219.0,7.5461,7.5461,7.4938,7.5125,893219.0
2017-05-16 10:30:00,20.13,20.14,20.08,20.1,162876.0,7.5088,7.5125,7.4901,7.4976,162876.0
2017-05-16 11:00:00,20.1,20.14,20.08,20.14,228570.0,7.4976,7.5125,7.4901,7.5125,228570.0
2017-05-16 11:30:00,20.14,20.15,20.11,20.12,144514.0,7.5125,7.5162,7.5013,7.505,144514.0
2017-05-16 12:00:00,20.12,20.15,20.06,20.12,491658.0,7.505,7.5162,7.4826,7.505,491658.0
2017-05-16 12:30:00,20.12,20.14,20.11,20.13,87928.0,7.505,7.5125,7.5013,7.5088,87928.0
2017-05-16 13:00:00,20.14,20.15,20.12,20.13,122823.0,7.5125,7.5162,7.505,7.5088,122823.0
2017-05-16 13:30:00,20.12,20.15,20.12,20.13,119838.0,7.505,7.5162,7.505,7.5088,119838.0
2017-05-16 14:00:00,20.13,20.15,20.13,20.14,117518.0,7.5088,7.5162,7.5088,7.5125,117518.0
2017-05-16 14:30:00,20.14,20.15,20.1,20.1,139234.0,7.5125,7.5162,7.4976,7.4976,139234.0
2017-05-16 15:00:00,20.11,20.13,20.07,20.08,302725.0,7.5013,7.5088,7.4864,7.4901,302725.0
2017-05-16 15:30:00,20.07,20.08,20.03,20.04,647764.0,7.4864,7.4901,7.4715,7.4752,647764.0
2017-05-17 09:30:00,20.05,20.19,20.04,20.1,393423.0,7.4789,7.5311,7.4752,7.4976,393423.0
2017-05-17 10:00:00,20.11,20.11,20.05,20.11,253238.0,7.5013,7.5013,7.4789,7.5013,253238.0
2017-05-17 10:30:00,20.11,20.15,20.03,20.11,867776.0,7.5013,7.5162,7.4715,7.5013,867776.0
2017-05-17 11:00:00,20.11,20.17,20.08,20.17,321465.0,7.5013,7.5237,7.4901,7.5237,321465.0
2017-05-17 11:30:00,20.17,20.18,20.09,20.13,288845.0,7.5237,7.5274,7.4938,7.5088,288845.0
2017-05-17 12:00:00,20.13,20.16,20.12,20.16,92965.0,7.5088,7.5199,7.505,7.5199,92965.0
2017-05-17 12:30:00,20.15,20.16,20.13,20.16,144755.0,7.5162,7.5199,7.5088,7.5199,144755.0
2017-05-17 13:00:00,20.15,20.18,20.14,20.16,285307.0,7.5162,7.5274,7.5125,7.5199,285307.0
2017-05-17 13:30:00,20.16,20.19,20.15,20.18,134339.0,7.5199,7.5311,7.5162,7.5274,134339.0
2017-05-17 14:00:00,20.17,20.23,20.17,20.17,339614.0,7.5237,7.5461,7.5237,7.5237,339614.0
2017-05-17 14:30:00,20.18,20.2,20.15,20.18,224534.0,7.5274,7.5349,7.5162,7.5274,224534.0
2017-05-17 15:00:00,20.17,20.18,20.12,20.12,215465.0,7.5237,7.5274,7.505,7.505,215465.0
2017-05-17 15:30:00,20.13,20.17,20.12,20.15,738127.0,7.5088,7.5237,7.505,7.5162,738127.0
2017-05-18 09:30:00,20.11,20.16,19.97,20.08,401131.0,7.5013,7.5199,7.4491,7.4901,401131.0
2017-05-18 10:00:00,20.09,20.2,20.08,20.2,137094.0,7.4938,7.5349,7.4901,7.5349,137094.0
2017-05-18 10:30:00,20.19,20.22,20.17,20.21,132000.0,7.5311,7.5423,7.5237,7.5386,132000.0
2017-05-18 11:00:00,20.21,20.22,20.18,20.19,114607.0,7.5386,7.5423,7.5274,7.5311,114607.0
2017-05-18 11:30:00,20.19,20.21,20.18,20.2,143481.0,7.5311,7.5386,7.5274,7.5349,143481.0
2017-05-18 12:00:00,20.21,20.23,20.19,20.2,149947.0,7.5386,7.5461,7.5311,7.5349,149947.0
2017-05-18 12:30:00,20.2,20.2,20.17,20.17,145978.0,7.5349,7.5349,7.5237,7.5237,145978.0
2017-05-18 13:00:00,20.18,20.19,20.14,20.14,167743.0,7.5274,7.5311,7.5125,7.5125,167743.0
2017-05-18 13:30:00,20.14,20.15,20.12,20.13,206890.0,7.5125,7.5162,7.505,7.5088,206890.0
2017-05-18 14:00:00,20.13,20.13,20.12,20.13,114179.0,7.5088,7.5088,7.505,7.5088,114179.0
2017-05-18 14:30:00,20.13,20.13,20.04,20.05,598404.0,7.5088,7.5088,7.4752,7.4789,598404.0
2017-05-18 15:00:00,20.04,20.05,19.99,20.0,1108684.0,7.4752,7.4789,7.4565,7.4603,1108684.0
2017-05-18 15:30:00,20.0,20.03,19.98,19.99,1104077.0,7.4603,7.4715,7.4528,7.4565,1104077.0
2017-05-19 09:30:00,20.03,20.08,19.99,20.08,378183.0,7.4715,7.4901,7.4565,7.4901,378183.0
2017-05-19 10:00:00,20.07,20.12,20.06,20.07,398879.0,7.4864,7.505,7.4826,7.4864,398879.0
2017-05-19 10:30:00,20.07,20.07,20.02,20.03,250326.0,7.4864,7.4864,7.4677,7.4715,250326.0
2017-05-19 11:00:00,20.03,20.03,19.96,19.97,1016779.0,7.4715,7.4715,7.4453,7.4491,1016779.0
2017-05-19 11:30:00,19.98,20.05,19.97,20.05,304818.0,7.4528,7.4789,7.4491,7.4789,304818.0
2017-05-19 12:00:00,20.05,20.1,20.04,20.09,322525.0,7.4789,7.4976,7.4752,7.4938,322525.0
2017-05-19 12:30:00,20.08,20.1,20.08,20.1,97172.0,7.4901,7.4976,7.4901,7.4976,97172.0
2017-05-19 13:00:00,20.09,20.11,20.07,20.07,366650.0,7.4938,7.5013,7.4864,7.4864,366650.0
2017-05-19 13:30:00,20.08,20.14,20.07,20.13,422354.0,7.4901,7.5125,7.4864,7.5088,422354.0
2017-05-19 14:00:00,20.13,20.14,20.04,20.13,386019.0,7.5088,7.5125,7.4752,7.5088,386019.0
2017-05-19 14:30:00,20.12,20.15,20.11,20.15,90496.0,7.505,7.5162,7.5013,7.5162,90496.0
2017-05-19 15:00:00,20.15,20.16,20.12,20.13,140195.0,7.5162,7.5199,7.505,7.5088,140195.0
2017-05-19 15:30:00,20.13,20.15,20.12,20.15,506192.0,7.5088,7.5162,7.505,7.5162,506192.0
2017-05-22 09:30:00,20.2,20.25,20.17,20.17,209793.0,7.5349,7.5535,7.5237,7.5237,209793.0
2017-05-22 10:00:00,20.17,20.28,20.17,20.28,219647.0,7.5237,7.5647,7.5237,7.5647,219647.0
2017-05-22 10:30:00,20.27,20.29,20.27,20.28,163941.0,7.561,7.5684,7.561,7.5647,163941.0
2017-05-22 11:00:00,20.29,20.32,20.27,20.32,177117.0,7.5684,7.5796,7.561,7.5796,177117.0
2017-05-22 11:30:00,20.31,20.36,20.31,20.35,137670.0,7.5759,7.5945,7.5759,7.5908,137670.0
2017-05-22 12:00:00,20.36,20.38,20.34,20.36,203220.0,7.5945,7.602,7.5871,7.5945,203220.0
2017-05-22 12:30:00,20.36,20.39,20.35,20.39,94342.0,7.5945,7.6057,7.5908,7.6057,94342.0
2017-05-22 13:00:00,20.38,20.43,20.38,20.43,151988.0,7.602,7.6207,7.602,7.6207,151988.0
2017-05-22 13:30:00,20.42,20.46,20.42,20.46,80224.0,7.6169,7.6318,7.6169,7.6318,80224.0
2017-05-22 14:00:00,20.46,20.47,20.4,20.41,213226.0,7.6318,7.6356,7.6095,7.6132,213226.0
2017-05-22 14:30:00,20.41,20.41,20.38,20.39,116311.0,7.6132,7.6132,7.602,7.6057,116311.0
2017-05-22 15:00:00,20.39,20.4,20.36,20.39,143938.0,7.6057,7.6095,7.5945,7.6057,143938.0
2017-05-22 15:30:00,20.4,20.41,20.37,20.39,462641.0,7.6095,7.6132,7.5983,7.6057,462641.0
2017-05-23 09:30:00,20.35,20.47,20.35,20.46,278386.0,7.5908,7.6356,7.5908,7.6318,278386.0
2017-05-23 10:00:00,20.46,20.47,20.37,20.37,146353.0,7.6318,7.6356,7.5983,7.5983,146353.0
2017-05-23 10:30:00,20.38,20.44,20.36,20.42,177763.0,7.602,7.6244,7.5945,7.6169,177763.0
2017-05-23 11:00:00,20.42,20.45,20.41,20.44,136599.0,7.6169,7.6281,7.6132,7.6244,136599.0
2017-05-23 11:30:00,20.45,20.47,20.44,20.46,90417.0,7.6281,7.6356,7.6244,7.6318,90417.0
2017-05-23 12:00:00,20.47,20.51,20.46,20.5,120706.0,7.6356,7.6505,7.6318,7.6468,120706.0
2017-05-23 12:30:00,20.5,20.53,20.5,20.52,64084.0,7.6468,7.658,7.6468,7.6542,64084.0
2017-05-23 13:00:00,20.52,20.57,20.51,20.57,94739.0,7.6542,7.6729,7.6505,7.6729,94739.0
2017-05-23 13:30:00,20.57,20.6,20.56,20.57,130931.0,7.6729,7.6841,7.6691,7.6729,130931.0
2017-05-23 14:00:00,20.57,20.58,20.53,20.54,115553.0,7.6729,7.6766,7.658,7.6617,115553.0
2017-05-23 14:30:00,20.53,20.56,20.49,20.55,246104.0,7.658,7.6691,7.643,7.6654,246104.0
2017-05-23 15:00:00,20.55,20.55,20.52,20.53,113979.0,7.6654,7.6654,7.6542,7.658,113979.0
2017-05-23 15:30:00,20.53,20.54,20.5,20.52,666220.0,7.658,7.6617,7.6468,7.6542,666220.0
2017-05-24 09:30:00,20.57,20.62,20.53,20.57,275570.0,7.6729,7.6915,7.658,7.6729,275570.0
2017-05-24 10:00:00,20.57,20.58,20.47,20.52,221512.0,7.6729,7.6766,7.6356,7.6542,221512.0
2017-05-24 10:30:00,20.52,20.55,20.5,20.51,101261.0,7.6542,7.6654,7.6468,7.6505,101261.0
2017-05-24 11:00:00,20.51,20.56,20.5,20.55,134636.0,7.6505,7.6691,7.6468,7.6654,134636.0
2017-05-24 11:30:00,20.55,20.58,20.54,20.57,72814.0,7.6654,7.6766,7.6617,7.6729,72814.0
2017-05-24 12:00:00,20.57,20.58,20.53,20.54,37887.0,7.6729,7.6766,7.658,7.6617,37887.0
2017-05-24 12:30:00,20.53,20.54,20.51,20.51,84745.0,7.658,7.6617,7.6505,7.6505,84745.0
2017-05-24 13:00:00,20.52,20.52,20.5,20.51,80368.0,7.6542,7.6542,7.6468,7.6505,80368.0
2017-05-24 13:30:00,20.52,20.55,20.51,20.54,44773.0,7.6542,7.6654,7.6505,7.6617,44773.0
2017-05-24 14:00:00,20.55,20.63,20.53,20.62,196207.0,7.6654,7.6953,7.658,7.6915,196207.0
2017-05-24 14:30:00,20.62,20.65,20.62,20.63,77428.0,7.6915,7.7027,7.6915,7.6953,77428.0
2017-05-24 15:00:00,20.63,20.64,20.59,20.62,108453.0,7.6953,7.699,7.6803,7.6915,108453.0
2017-05-24 15:30:00,20.61,20.62,20.57,20.57,507865.0,7.6878,7.6915,7.6729,7.6729,507865.0
2017-05-25 09:30:00,20.67,20.67,20.55,20.64,209845.0,7.7102,7.7102,7.6654,7.699,209845.0
2017-05-25 10:00:00,20.64,20.69,20.64,20.66,141090.0,7.699,7.7176,7.699,7.7064,141090.0
2017-05-25 10:30:00,20.67,20.72,20.66,20.7,166517.0,7.7102,7.7288,7.7064,7.7214,166517.0
2017-05-25 11:00:00,20.7,20.74,20.69,20.73,119442.0,7.7214,7.7363,7.7176,7.7326,119442.0
2017-05-25 11:30:00,20.73,20.73,20.68,20.68,144862.0,7.7326,7.7326,7.7139,7.7139,144862.0
2017-05-25 12:00:00,20.68,20.69,20.62,20.63,70943.0,7.7139,7.7176,7.6915,7.6953,70943.0
2017-05-25 12:30:00,20.63,20.67,20.62,20.66,75194.0,7.6953,7.7102,7.6915,7.7064,75194.0
2017-05-25 13:00:00,20.66,20.67,20.62,20.65,56847.0,7.7064,7.7102,7.6915,7.7027,56847.0
2017-05-25 13:30:00,20.64,20.66,20.61,20.66,85377.0,7.699,7.7064,7.6878,7.7064,85377.0
2017-05-25 14:00:00,20.66,20.68,20.64,20.67,117648.0,7.7064,7.7139,7.699,7.7102,117648.0
2017-05-25 14:30:00,20.67,20.68,20.65,20.65,84684.0,7.7102,7.7139,7.7027,7.7027,84684.0
2017-05-25 15:00:00,20.65,20.69,20.64,20.69,121660.0,7.7027,7.7176,7.699,7.7176,121660.0
2017-05-25 15:30:00,20.69,20.7,20.64,20.66,620924.0,7.7176,7.7214,7.699,7.7064,620924.0
2017-05-26 09:30:00,20.53,20.56,20.4,20.41,233971.0,7.7251,7.7364,7.6762,7.6799,233971.0
2017-05-26 10:00:00,20.41,20.43,20.29,20.3,262090.0,7.6799,7.6875,7.6348,7.6386,262090.0
2017-05-26 10:30:00,20.3,20.45,20.3,20.44,130659.0,7.6386,7.695,7.6386,7.6912,130659.0
2017-05-26 11:00:00,20.43,20.47,20.41,20.44,108168.0,7.6875,7.7025,7.6799,7.6912,108168.0
2017-05-26 11:30:00,20.44,20.44,20.41,20.43,64827.0,7.6912,7.6912,7.6799,7.6875,64827.0
2017-05-26 12:00:00,20.43,20.45,20.42,20.44,37560.0,7.6875,7.695,7.6837,7.6912,37560.0
2017-05-26 12:30:00,20.44,20.45,20.43,20.45,64472.0,7.6912,7.695,7.6875,7.695,64472.0
2017-05-26 13:00:00,20.45,20.48,20.44,20.48,94996.0,7.695,7.7063,7.6912,7.7063,94996.0
2017-05-26 13:30:00,20.48,20.49,20.47,20.48,38302.0,7.7063,7.71,7.7025,7.7063,38302.0
2017-05-26 14:00:00,20.48,20.5,20.45,20.49,79696.0,7.7063,7.7138,7.695,7.71,79696.0
2017-05-26 14:30:00,20.49,20.56,20.48,20.53,267807.0,7.71,7.7364,7.7063,7.7251,267807.0
2017-05-26 15:00:00,20.54,20.54,20.49,20.51,114116.0,7.7289,7.7289,7.71,7.7176,114116.0
2017-05-26 15:30:00,20.51,20.54,20.49,20.52,287576.0,7.7176,7.7289,7.71,7.7213,287576.0
2017-05-30 09:30:00,20.52,20.58,20.47,20.48,235598.0,7.7213,7.7439,7.7025,7.7063,235598.0
2017-05-30 10:00:00,20.48,20.51,20.44,20.48,252097.0,7.7063,7.7176,7.6912,7.7063,252097.0
2017-05-30 10:30:00,20.48,20.51,20.45,20.48,151744.0,7.7063,7.7176,7.695,7.7063,151744.0
2017-05-30 11:00:00,20.47,20.52,20.46,20.51,65672.0,7.7025,7.7213,7.6988,7.7176,65672.0
2017-05-30 11:30:00,20.51,20.52,20.48,20.51,61601.0,7.7176,7.7213,7.7063,7.7176,61601.0
2017-05-30 12:00:00,20.51,20.53,20.49,20.52,87782.0,7.7176,7.7251,7.71,7.7213,87782.0
2017-05-30 12:30:00,20.51,20.53,20.5,20.52,58174.0,7.7176,7.7251,7.7138,7.7213,58174.0
2017-05-30 13:00:00,20.52,20.54,20.5,20.51,69058.0,7.7213,7.7289,7.7138,7.7176,69058.0
2017-05-30 13:30:00,20.51,20.52,20.49,20.5,90913.0,7.7176,7.7213,7.71,7.7138,90913.0
2017-05-30 14:00:00,20.51,20.55,20.49,20.54,101195.0,7.7176,7.7326,7.71,7.7289,101195.0
2017-05-30 14:30:00,20.54,20.55,20.52,20.53,69386.0,7.7289,7.7326,7.7213,7.7251,69386.0
2017-05-30 15:00:00,20.54,20.54,20.52,20.52,59536.0,7.7289,7.7289,7.7213,7.7213,59536.0
2017-05-30 15:30:00,20.53,20.55,20.51,20.53,388329.0,7.7251,7.7326,7.7176,7.7251,388329.0
2017-05-31 09:30:00,20.54,20.64,20.51,20.61,223741.0,7.7289,7.7665,7.7176,7.7552,223741.0
2017-05-31 10:00:00,20.62,20.62,20.52,20.54,140755.0,7.759,7.759,7.7213,7.7289,140755.0
2017-05-31 10:30:00,20.53,20.63,20.53,20.63,225704.0,7.7251,7.7627,7.7251,7.7627,225704.0
2017-05-31 11:00:00,20.63,20.66,20.59,20.64,274059.0,7.7627,7.774,7.7477,7.7665,274059.0
2017-05-31 11:30:00,20.64,20.66,20.59,20.63,146136.0,7.7665,7.774,7.7477,7.7627,146136.0
2017-05-31 12:00:00,20.62,20.66,20.62,20.65,189919.0,7.759,7.774,7.759,7.7703,189919.0
2017-05-31 12:30:00,20.66,20.68,20.64,20.68,142350.0,7.774,7.7815,7.7665,7.7815,142350.0
2017-05-31 13:00:00,20.68,20.7,20.67,20.7,105599.0,7.7815,7.7891,7.7778,7.7891,105599.0
2017-05-31 13:30:00,20.7,20.73,20.69,20.72,127774.0,7.7891,7.8004,7.7853,7.7966,127774.0
2017-05-31 14:00:00,20.71,20.75,20.71,20.73,221347.0,7.7928,7.8079,7.7928,7.8004,221347.0
2017-05-31 14:30:00,20.73,20.74,20.71,20.74,117694.0,7.8004,7.8041,7.7928,7.8041,117694.0
2017-05-31 15:00:00,20.74,20.78,20.73,20.77,267020.0,7.8041,7.8192,7.8004,7.8154,267020.0
2017-05-31 15:30:00,20.77,20.8,20.75,20.79,933331.0,7.8154,7.8267,7.8079,7.8229,933331.0
2017-06-01 09:30:00,20.78,20.9,20.71,20.86,402021.0,7.8192,7.8643,7.7928,7.8493,402021.0
2017-06-01 10:00:00,20.85,20.94,20.82,20.9,277027.0,7.8455,7.8794,7.8342,7.8643,277027.0
2017-06-01 10:30:00,20.9,20.95,20.87,20.91,198648.0,7.8643,7.8831,7.853,7.8681,198648.0
2017-06-01 11:00:00,20.91,20.98,20.89,20.95,196430.0,7.8681,7.8944,7.8606,7.8831,196430.0
2017-06-01 11:30:00,20.96,21.05,20.95,20.99,317784.0,7.8869,7.9208,7.8831,7.8982,317784.0
2017-06-01 12:00:00,20.99,21.04,20.97,21.04,161814.0,7.8982,7.917,7.8907,7.917,161814.0
2017-06-01 12:30:00,21.04,21.06,21.03,21.06,158883.0,7.917,7.9245,7.9132,7.9245,158883.0
2017-06-01 13:00:00,21.05,21.08,21.04,21.05,131349.0,7.9208,7.9321,7.917,7.9208,131349.0
2017-06-01 13:30:00,21.05,21.05,20.99,21.01,184001.0,7.9208,7.9208,7.8982,7.9057,184001.0
2017-06-01 14:00:00,21.01,21.04,21.0,21.03,193375.0,7.9057,7.917,7.902,7.9132,193375.0
2017-06-01 14:30:00,21.03,21.03,20.95,20.95,239402.0,7.9132,7.9132,7.8831,7.8831,239402.0
2017-06-01 15:00:00,20.96,21.01,20.94,20.97,246584.0,7.8869,7.9057,7.8794,7.8907,246584.0
2017-06-01 15:30:00,20.97,20.98,20.9,20.92,752460.0,7.8907,7.8944,7.8643,7.8719,752460.0
2017-06-02 09:30:00,20.91,20.99,20.9,20.91,425626.0,7.8681,7.8982,7.8643,7.8681,425626.0
2017-06-02 10:00:00,20.91,20.91,20.84,20.89,276193.0,7.8681,7.8681,7.8417,7.8606,276193.0
2017-06-02 10:30:00,20.88,20.93,20.88,20.92,232239.0,7.8568,7.8756,7.8568,7.8719,232239.0
2017-06-02 11:00:00,20.92,20.99,20.91,20.94,282475.0,7.8719,7.8982,7.8681,7.8794,282475.0
2017-06-02 11:30:00,20.94,20.95,20.9,20.91,233432.0,7.8794,7.8831,7.8643,7.8681,233432.0
2017-06-02 12:00:00,20.91,20.91,20.86,20.9,233620.0,7.8681,7.8681,7.8493,7.8643,233620.0
2017-06-02 12:30:00,20.91,20.91,20.87,20.88,179985.0,7.8681,7.8681,7.853,7.8568,179985.0
2017-06-02 13:00:00,20.88,20.88,20.83,20.85,127271.0,7.8568,7.8568,7.838,7.8455,127271.0
2017-06-02 13:30:00,20.85,20.88,20.84,20.88,101422.0,7.8455,7.8568,7.8417,7.8568,101422.0
2017-06-02 14:00:00,20.88,20.88,20.84,20.85,162201.0,7.8568,7.8568,7.8417,7.8455,162201.0
2017-06-02 14:30:00,20.85,20.85,20.83,20.85,150879.0,7.8455,7.8455,7.838,7.8455,150879.0
2017-06-02 15:00:00,20.85,20.86,20.83,20.84,231493.0,7.8455,7.8493,7.838,7.8417,231493.0
2017-06-02 15:30:00,20.84,20.9,20.83,20.85,704212.0,7.8417,7.8643,7.838,7.8455,704212.0
2017-06-05 09:30:00,20.84,20.87,20.73,20.8,295774.0,7.8417,7.853,7.8004,7.8267,295774.0
2017-06-05 10:00:00,20.81,20.85,20.79,20.84,234285.0,7.8305,7.8455,7.8229,7.8417,234285.0
2017-06-05 10:30:00,20.84,20.85,20.82,20.84,163485.0,7.8417,7.8455,7.8342,7.8417,163485.0
2017-06-05 11:00:00,20.84,20.84,20.79,20.81,171557.0,7.8417,7.8417,7.8229,7.8305,171557.0
2017-06-05 11:30:00,20.81,20.84,20.81,20.84,155702.0,7.8305,7.8417,7.8305,7.8417,155702.0
2017-06-05 12:00:00,20.84,20.85,20.81,20.84,142860.0,7.8417,7.8455,7.8305,7.8417,142860.0
2017-06-05 12:30:00,20.84,20.84,20.8,20.82,137817.0,7.8417,7.8417,7.8267,7.8342,137817.0
2017-06-05 13:00:00,20.82,20.85,20.82,20.83,269857.0,7.8342,7.8455,7.8342,7.838,269857.0
2017-06-05 13:30:00,20.83,20.84,20.81,20.82,118402.0,7.838,7.8417,7.8305,7.8342,118402.0
2017-06-05 14:00:00,20.83,20.84,20.82,20.84,90863.0,7.838,7.8417,7.8342,7.8417,90863.0
2017-06-05 14:30:00,20.84,20.85,20.8,20.82,301423.0,7.8417,7.8455,7.8267,7.8342,301423.0
2017-06-05 15:00:00,20.82,20.84,20.81,20.82,270054.0,7.8342,7.8417,7.8305,7.8342,270054.0
2017-06-05 15:30:00,20.82,20.85,20.82,20.83,591338.0,7.8342,7.8455,7.8342,7.838,591338.0
2017-06-06 09:30:00,20.86,20.86,20.77,20.82,276853.0,7.8493,7.8493,7.8154,7.8342,276853.0
2017-06-06 10:00:00,20.81,20.86,20.8,20.85,175169.0,7.8305,7.8493,7.8267,7.8455,175169.0
2017-06-06 10:30:00,20.85,20.87,20.82,20.85,173411.0,7.8455,7.853,7.8342,7.8455,173411.0
2017-06-06 11:00:00,20.86,20.87,20.82,20.85,249373.0,7.8493,7.853,7.8342,7.8455,249373.0
2017-06-06 11:30:00,20.85,20.92,20.85,20.91,138866.0,7.8455,7.8719,7.8455,7.8681,138866.0
2017-06-06 12:00:00,20.91,20.96,20.9,20.92,158638.0,7.8681,7.8869,7.8643,7.8719,158638.0
2017-06-06 12:30:00,20.91,20.94,20.91,20.93,90546.0,7.8681,7.8794,7.8681,7.8756,90546.0
2017-06-06 13:00:00,20.94,20.95,20.9,20.94,331599.0,7.8794,7.8831,7.8643,7.8794,331599.0
2017-06-06 13:30:00,20.94,20.94,20.89,20.9,162405.0,7.8794,7.8794,7.8606,7.8643,162405.0
2017-06-06 14:00:00,20.9,20.91,20.88,20.89,123677.0,7.8643,7.8681,7.8568,7.8606,123677.0
2017-06-06 14:30:00,20.89,20.92,20.89,20.91,192035.0,7.8606,7.8719,7.8606,7.8681,192035.0
2017-06-06 15:00:00,20.92,20.96,20.9,20.96,229230.0,7.8719,7.8869,7.8643,7.8869,229230.0
2017-06-06 15:30:00,20.95,20.96,20.89,20.93,480952.0,7.8831,7.8869,7.8606,7.8756,480952.0
2017-06-07 09:30:00,21.0,21.07,20.95,21.02,474588.0,7.902,7.9283,7.8831,7.9095,474588.0
2017-06-07 10:00:00,21.02,21.02,20.96,20.96,178687.0,7.9095,7.9095,7.8869,7.8869,178687.0
2017-06-07 10:30:00,20.97,20.97,20.9,20.93,194694.0,7.8907,7.8907,7.8643,7.8756,194694.0
2017-06-07 11:00:00,20.93,20.94,20.9,20.91,129271.0,7.8756,7.8794,7.8643,7.8681,129271.0
2017-06-07 11:30:00,20.91,20.91,20.83,20.84,274327.0,7.8681,7.8681,7.838,7.8417,274327.0
2017-06-07 12:00:00,20.84,20.87,20.84,20.87,171191.0,7.8417,7.853,7.8417,7.853,171191.0
2017-06-07 12:30:00,20.87,20.87,20.83,20.86,128475.0,7.853,7.853,7.838,7.8493,128475.0
2017-06-07 13:00:00,20.86,20.87,20.84,20.85,137284.0,7.8493,7.853,7.8417,7.8455,137284.0
2017-06-07 13:30:00,20.85,20.89,20.83,20.89,146962.0,7.8455,7.8606,7.838,7.8606,146962.0
2017-06-07 14:00:00,20.89,20.89,20.87,20.88,114261.0,7.8606,7.8606,7.853,7.8568,114261.0
2017-06-07 14:30:00,20.88,20.94,20.87,20.9,152058.0,7.8568,7.8794,7.853,7.8643,152058.0
2017-06-07 15:00:00,20.9,20.94,20.88,20.94,186345.0,7.8643,7.8794,7.8568,7.8794,186345.0
2017-06-07 15:30:00,20.94,20.99,20.91,20.96,839792.0,7.8794,7.8982,7.8681,7.8869,839792.0
2017-06-08 09:30:00,20.99,21.0,20.89,20.94,264541.0,7.8982,7.902,7.8606,7.8794,264541.0
2017-06-08 10:00:00,20.94,21.04,20.94,21.03,133176.0,7.8794,7.917,7.8794,7.9132,133176.0
2017-06-08 10:30:00,21.03,21.07,21.02,21.05,179989.0,7.9132,7.9283,7.9095,7.9208,179989.0
2017-06-08 11:00:00,21.05,21.11,21.03,21.07,267556.0,7.9208,7.9433,7.9132,7.9283,267556.0
2017-06-08 11:30:00,21.07,21.08,21.04,21.07,67809.0,7.9283,7.9321,7.917,7.9283,67809.0
2017-06-08 12:00:00,21.07,21.15,21.07,21.14,396351.0,7.9283,7.9584,7.9283,7.9546,396351.0
2017-06-08 12:30:00,21.14,21.19,21.14,21.19,162636.0,7.9546,7.9734,7.9546,7.9734,162636.0
2017-06-08 13:00:00,21.18,21.19,21.16,21.18,258354.0,7.9697,7.9734,7.9622,7.9697,258354.0
2017-06-08 13:30:00,21.17,21.18,21.15,21.18,158464.0,7.9659,7.9697,7.9584,7.9697,158464.0
2017-06-08 14:00:00,21.17,21.18,21.15,21.16,132664.0,7.9659,7.9697,7.9584,7.9622,132664.0
2017-06-08 14:30:00,21.16,21.16,21.11,21.12,199467.0,7.9622,7.9622,7.9433,7.9471,199467.0
2017-06-08 15:00:00,21.12,21.17,21.11,21.16,229534.0,7.9471,7.9659,7.9433,7.9622,229534.0
2017-06-08 15:30:00,21.16,21.18,21.13,21.16,646515.0,7.9622,7.9697,7.9509,7.9622,646515.0
2017-06-09 09:30:00,21.1,21.17,21.05,21.16,238351.0,7.9396,7.9659,7.9208,7.9622,238351.0
2017-06-09 10:00:00,21.15,21.19,21.1,21.12,222296.0,7.9584,7.9734,7.9396,7.9471,222296.0
2017-06-09 10:30:00,21.12,21.19,21.11,21.16,166675.0,7.9471,7.9734,7.9433,7.9622,166675.0
2017-06-09 11:00:00,21.17,21.23,21.15,21.23,155205.0,7.9659,7.9885,7.9584,7.9885,155205.0
2017-06-09 11:30:00,21.23,21.23,21.18,21.2,139301.0,7.9885,7.9885,7.9697,7.9772,139301.0
2017-06-09 12:00:00,21.2,21.26,21.19,21.24,174639.0,7.9772,7.9998,7.9734,7.9923,174639.0
2017-06-09 12:30:00,21.24,21.25,21.21,21.25,116005.0,7.9923,7.996,7.981,7.996,116005.0
2017-06-09 13:00:00,21.25,21.29,21.22,21.25,123555.0,7.996,8.0111,7.9847,7.996,123555.0
2017-06-09 13:30:00,21.26,21.3,21.22,21.24,137729.0,7.9998,8.0148,7.9847,7.9923,137729.0
2017-06-09 14:00:00,21.24,21.32,21.23,21.32,471067.0,7.9923,8.0224,7.9885,8.0224,471067.0
2017-06-09 14:30:00,21.31,21.41,21.3,21.36,517801.0,8.0186,8.0562,8.0148,8.0374,517801.0
2017-06-09 15:00:00,21.35,21.36,21.29,21.35,240601.0,8.0337,8.0374,8.0111,8.0337,240601.0
2017-06-09 15:30:00,21.34,21.35,21.3,21.34,619306.0,8.0299,8.0337,8.0148,8.0299,619306.0
2017-06-12 09:30:00,21.25,21.36,21.21,21.26,359085.0,7.996,8.0374,7.981,7.9998,359085.0
2017-06-12 10:00:00,21.26,21.31,21.21,21.23,173089.0,7.9998,8.0186,7.981,7.9885,173089.0
2017-06-12 10:30:00,21.24,21.31,21.22,21.3,142429.0,7.9923,8.0186,7.9847,8.0148,142429.0
2017-06-12 11:00:00,21.3,21.3,21.15,21.19,225598.0,8.0148,8.0148,7.9584,7.9734,225598.0
2017-06-12 11:30:00,21.19,21.31,21.18,21.3,196592.0,7.9734,8.0186,7.9697,8.0148,196592.0
2017-06-12 12:00:00,21.3,21.35,21.28,21.35,123740.0,8.0148,8.0337,8.0073,8.0337,123740.0
2017-06-12 12:30:00,21.35,21.38,21.33,21.38,145010.0,8.0337,8.0449,8.0261,8.0449,145010.0
2017-06-12 13:00:00,21.38,21.42,21.37,21.4,155914.0,8.0449,8.06,8.0412,8.0525,155914.0
2017-06-12 13:30:00,21.4,21.42,21.37,21.37,134565.0,8.0525,8.06,8.0412,8.0412,134565.0
2017-06-12 14:00:00,21.38,21.38,21.33,21.35,105569.0,8.0449,8.0449,8.0261,8.0337,105569.0
2017-06-12 14:30:00,21.35,21.35,21.32,21.35,98635.0,8.0337,8.0337,8.0224,8.0337,98635.0
2017-06-12 15:00:00,21.35,21.38,21.31,21.36,200899.0,8.0337,8.0449,8.0186,8.0374,200899.0
2017-06-12 15:30:00,21.36,21.36,21.3,21.3,520015.0,8.0374,8.0374,8.0148,8.0148,520015.0
2017-06-13 09:30:00,21.36,21.41,21.29,21.34,228605.0,8.0374,8.0562,8.0111,8.0299,228605.0
2017-06-13 10:00:00,21.34,21.38,21.29,21.3,106181.0,8.0299,8.0449,8.0111,8.0148,106181.0
2017-06-13 10:30:00,21.29,21.33,21.27,21.28,165024.0,8.0111,8.0261,8.0035,8.0073,165024.0
2017-06-13 11:00:00,21.27,21.36,21.27,21.33,127573.0,8.0035,8.0374,8.0035,8.0261,127573.0
2017-06-13 11:30:00,21.33,21.37,21.3,21.31,133925.0,8.0261,8.0412,8.0148,8.0186,133925.0
2017-06-13 12:00:00,21.3,21.31,21.25,21.26,121057.0,8.0148,8.0186,7.996,7.9998,121057.0
2017-06-13 12:30:00,21.26,21.27,21.23,21.26,124454.0,7.9998,8.0035,7.9885,7.9998,124454.0
2017-06-13 13:00:00,21.26,21.3,21.25,21.29,85536.0,7.9998,8.0148,7.996,8.0111,85536.0
2017-06-13 13:30:00,21.29,21.29,21.27,21.29,97819.0,8.0111,8.0111,8.0035,8.0111,97819.0
2017-06-13 14:00:00,21.29,21.32,21.28,21.32,93629.0,8.0111,8.0224,8.0073,8.0224,93629.0
2017-06-13 14:30:00,21.32,21.36,21.31,21.32,116592.0,8.0224,8.0374,8.0186,8.0224,116592.0
2017-06-13 15:00:00,21.32,21.34,21.29,21.34,140303.0,8.0224,8.0299,8.0111,8.0299,140303.0
2017-06-13 15:30:00,21.34,21.37,21.32,21.36,391535.0,8.0299,8.0412,8.0224,8.0374,391535.0
2017-06-14 09:30:00,21.39,21.55,21.36,21.39,386198.0,8.0487,8.1089,8.0374,8.0487,386198.0
2017-06-14 10:00:00,21.39,21.58,21.39,21.53,352099.0,8.0487,8.1202,8.0487,8.1014,352099.0
2017-06-14 10:30:00,21.53,21.59,21.51,21.55,287587.0,8.1014,8.124,8.0939,8.1089,287587.0
2017-06-14 11:00:00,21.55,21.59,21.52,21.57,275641.0,8.1089,8.124,8.0976,8.1164,275641.0
2017-06-14 11:30:00,21.57,21.6,21.56,21.6,219809.0,8.1164,8.1277,8.1127,8.1277,219809.0
2017-06-14 12:00:00,21.6,21.66,21.59,21.66,347251.0,8.1277,8.1503,8.124,8.1503,347251.0
2017-06-14 12:30:00,21.66,21.71,21.64,21.69,279954.0,8.1503,8.1691,8.1428,8.1616,279954.0
2017-06-14 13:00:00,21.7,21.71,21.61,21.63,247448.0,8.1654,8.1691,8.1315,8.139,247448.0
2017-06-14 13:30:00,21.63,21.72,21.62,21.69,167913.0,8.139,8.1729,8.1352,8.1616,167913.0
2017-06-14 14:00:00,21.69,21.72,21.65,21.68,371942.0,8.1616,8.1729,8.1465,8.1578,371942.0
2017-06-14 14:30:00,21.68,21.69,21.58,21.61,434369.0,8.1578,8.1616,8.1202,8.1315,434369.0
2017-06-14 15:00:00,21.61,21.63,21.53,21.59,306832.0,8.1315,8.139,8.1014,8.124,306832.0
2017-06-14 15:30:00,21.59,21.65,21.58,21.64,714016.0,8.124,8.1465,8.1202,8.1428,714016.0
2017-06-15 09:30:00,21.5,21.59,21.41,21.58,387378.0,8.0901,8.124,8.0562,8.1202,387378.0
2017-06-15 10:00:00,21.58,21.68,21.57,21.67,173487.0,8.1202,8.1578,8.1164,8.1541,173487.0
2017-06-15 10:30:00,21.67,21.77,21.66,21.74,217919.0,8.1541,8.1917,8.1503,8.1804,217919.0
2017-06-15 11:00:00,21.74,21.77,21.69,21.75,184429.0,8.1804,8.1917,8.1616,8.1842,184429.0
2017-06-15 11:30:00,21.75,21.79,21.72,21.76,200265.0,8.1842,8.1992,8.1729,8.1879,200265.0
2017-06-15 12:00:00,21.76,21.77,21.73,21.76,155489.0,8.1879,8.1917,8.1766,8.1879,155489.0
2017-06-15 12:30:00,21.76,21.8,21.75,21.78,133958.0,8.1879,8.203,8.1842,8.1955,133958.0
2017-06-15 13:00:00,21.78,21.8,21.75,21.77,148466.0,8.1955,8.203,8.1842,8.1917,148466.0
2017-06-15 13:30:00,21.77,21.86,21.77,21.86,296308.0,8.1917,8.2256,8.1917,8.2256,296308.0
2017-06-15 14:00:00,21.86,21.88,21.83,21.86,216011.0,8.2256,8.2331,8.2143,8.2256,216011.0
2017-06-15 14:30:00,21.85,21.86,21.8,21.81,318513.0,8.2218,8.2256,8.203,8.2067,318513.0
2017-06-15 15:00:00,21.81,21.83,21.79,21.8,257119.0,8.2067,8.2143,8.1992,8.203,257119.0
2017-06-15 15:30:00,21.8,21.84,21.79,21.83,591091.0,8.203,8.218,8.1992,8.2143,591091.0
2017-06-16 09:30:00,21.85,21.97,21.84,21.92,456995.0,8.2218,8.2669,8.218,8.2481,456995.0
2017-06-16 10:00:00,21.92,21.94,21.89,21.92,240926.0,8.2481,8.2557,8.2368,8.2481,240926.0
2017-06-16 10:30:00,21.91,21.93,21.88,21.9,195566.0,8.2444,8.2519,8.2331,8.2406,195566.0
2017-06-16 11:00:00,21.91,21.96,21.89,21.95,141563.0,8.2444,8.2632,8.2368,8.2594,141563.0
2017-06-16 11:30:00,21.95,22.0,21.94,21.98,223604.0,8.2594,8.2782,8.2557,8.2707,223604.0
2017-06-16 12:00:00,21.98,21.99,21.95,21.97,92874.0,8.2707,8.2745,8.2594,8.2669,92874.0
2017-06-16 12:30:00,21.97,21.99,21.96,21.98,111355.0,8.2669,8.2745,8.2632,8.2707,111355.0
2017-06-16 13:00:00,21.98,22.0,21.97,22.0,245034.0,8.2707,8.2782,8.2669,8.2782,245034.0
2017-06-16 13:30:00,22.0,22.05,21.99,22.04,296864.0,8.2782,8.2971,8.2745,8.2933,296864.0
2017-06-16 14:00:00,22.04,22.06,22.0,22.02,139140.0,8.2933,8.3008,8.2782,8.2858,139140.0
2017-06-16 14:30:00,22.02,22.06,22.01,22.05,101997.0,8.2858,8.3008,8.282,8.2971,101997.0
2017-06-16 15:00:00,22.05,22.05,22.01,22.05,174414.0,8.2971,8.2971,8.282,8.2971,174414.0
2017-06-16 15:30:00,22.05,22.08,22.03,22.05,806102.0,8.2971,8.3083,8.2895,8.2971,806102.0
2017-06-19 09:30:00,22.15,22.21,22.07,22.2,293448.0,8.3347,8.3573,8.3046,8.3535,293448.0
2017-06-19 10:00:00,22.21,22.25,22.16,22.17,212658.0,8.3573,8.3723,8.3384,8.3422,212658.0
2017-06-19 10:30:00,22.17,22.19,22.09,22.09,216393.0,8.3422,8.3497,8.3121,8.3121,216393.0
2017-06-19 11:00:00,22.1,22.11,22.06,22.1,315227.0,8.3159,8.3196,8.3008,8.3159,315227.0
2017-06-19 11:30:00,22.1,22.11,22.08,22.1,89118.0,8.3159,8.3196,8.3083,8.3159,89118.0
2017-06-19 12:00:00,22.1,22.11,22.09,22.1,81681.0,8.3159,8.3196,8.3121,8.3159,81681.0
2017-06-19 12:30:00,22.09,22.1,22.05,22.05,136329.0,8.3121,8.3159,8.2971,8.2971,136329.0
2017-06-19 13:00:00,22.05,22.07,22.04,22.04,91855.0,8.2971,8.3046,8.2933,8.2933,91855.0
2017-06-19 13:30:00,22.05,22.08,22.04,22.06,123665.0,8.2971,8.3083,8.2933,8.3008,123665.0
2017-06-19 14:00:00,22.06,22.07,22.05,22.06,83372.0,8.3008,8.3046,8.2971,8.3008,83372.0
2017-06-19 14:30:00,22.05,22.07,22.04,22.05,100439.0,8.2971,8.3046,8.2933,8.2971,100439.0
2017-06-19 15:00:00,22.05,22.05,22.01,22.03,182321.0,8.2971,8.2971,8.282,8.2895,182321.0
2017-06-19 15:30:00,22.03,22.06,22.01,22.06,450051.0,8.2895,8.3008,8.282,8.3008,450051.0
2017-06-20 09:30:00,22.09,22.15,22.05,22.09,230147.0,8.3121,8.3347,8.2971,8.3121,230147.0
2017-06-20 10:00:00,22.1,22.14,22.08,22.12,167624.0,8.3159,8.3309,8.3083,8.3234,167624.0
2017-06-20 10:30:00,22.11,22.14,22.05,22.1,232705.0,8.3196,8.3309,8.2971,8.3159,232705.0
2017-06-20 11:00:00,22.1,22.11,22.05,22.07,118443.0,8.3159,8.3196,8.2971,8.3046,118443.0
2017-06-20 11:30:00,22.07,22.08,22.05,22.07,66791.0,8.3046,8.3083,8.2971,8.3046,66791.0
2017-06-20 12:00:00,22.06,22.06,22.0,22.01,213814.0,8.3008,8.3008,8.2782,8.282,213814.0
2017-06-20 12:30:00,22.01,22.02,21.93,21.95,192084.0,8.282,8.2858,8.2519,8.2594,192084.0
2017-06-20 13:00:00,21.95,21.97,21.91,21.96,173596.0,8.2594,8.2669,8.2444,8.2632,173596.0
2017-06-20 13:30:00,21.96,21.97,21.95,21.96,43181.0,8.2632,8.2669,8.2594,8.2632,43181.0
2017-06-20 14:00:00,21.96,21.98,21.94,21.95,93054.0,8.2632,8.2707,8.2557,8.2594,93054.0
2017-06-20 14:30:00,21.96,21.98,21.95,21.96,80757.0,8.2632,8.2707,8.2594,8.2632,80757.0
2017-06-20 15:00:00,21.96,22.0,21.95,21.99,121459.0,8.2632,8.2782,8.2594,8.2745,121459.0
2017-06-20 15:30:00,21.99,22.0,21.96,21.99,245565.0,8.2745,8.2782,8.2632,8.2745,245565.0
2017-06-21 09:30:00,22.1,22.13,22.01,22.09,370569.0,8.3159,8.3272,8.282,8.3121,370569.0
2017-06-21 10:00:00,22.08,22.15,22.07,22.15,180001.0,8.3083,8.3347,8.3046,8.3347,180001.0
2017-06-21 10:30:00,22.14,22.2,22.14,22.15,200033.0,8.3309,8.3535,8.3309,8.3347,200033.0
2017-06-21 11:00:00,22.14,22.16,22.08,22.09,162323.0,8.3309,8.3384,8.3083,8.3121,162323.0
2017-06-21 11:30:00,22.08,22.1,22.05,22.05,193958.0,8.3083,8.3159,8.2971,8.2971,193958.0
2017-06-21 12:00:00,22.05,22.09,22.04,22.07,101043.0,8.2971,8.3121,8.2933,8.3046,101043.0
2017-06-21 12:30:00,22.06,22.07,22.01,22.03,63118.0,8.3008,8.3046,8.282,8.2895,63118.0
2017-06-21 13:00:00,22.02,22.04,22.0,22.0,86663.0,8.2858,8.2933,8.2782,8.2782,86663.0
2017-06-21 13:30:00,22.01,22.01,21.92,21.92,102237.0,8.282,8.282,8.2481,8.2481,102237.0
2017-06-21 14:00:00,21.93,21.98,21.92,21.98,84768.0,8.2519,8.2707,8.2481,8.2707,84768.0
2017-06-21 14:30:00,21.98,22.01,21.97,22.0,80551.0,8.2707,8.282,8.2669,8.2782,80551.0
2017-06-21 15:00:00,22.0,22.01,21.93,21.94,200850.0,8.2782,8.282,8.2519,8.2557,200850.0
2017-06-21 15:30:00,21.95,21.97,21.94,21.95,273693.0,8.2594,8.2669,8.2557,8.2594,273693.0
2017-06-22 09:30:00,22.02,22.15,22.02,22.12,373851.0,8.2858,8.3347,8.2858,8.3234,373851.0
2017-06-22 10:00:00,22.12,22.14,22.03,22.08,178907.0,8.3234,8.3309,8.2895,8.3083,178907.0
2017-06-22 10:30:00,22.08,22.16,22.07,22.09,211349.0,8.3083,8.3384,8.3046,8.3121,211349.0
2017-06-22 11:00:00,22.09,22.13,22.08,22.09,195407.0,8.3121,8.3272,8.3083,8.3121,195407.0
2017-06-22 11:30:00,22.09,22.14,22.07,22.14,166262.0,8.3121,8.3309,8.3046,8.3309,166262.0
2017-06-22 12:00:00,22.14,22.15,22.08,22.1,131994.0,8.3309,8.3347,8.3083,8.3159,131994.0
2017-06-22 12:30:00,22.1,22.1,22.08,22.09,116312.0,8.3159,8.3159,8.3083,8.3121,116312.0
2017-06-22 13:00:00,22.09,22.09,22.07,22.09,100047.0,8.3121,8.3121,8.3046,8.3121,100047.0
2017-06-22 13:30:00,22.09,22.11,22.08,22.1,115140.0,8.3121,8.3196,8.3083,8.3159,115140.0
2017-06-22 14:00:00,22.1,22.14,22.08,22.13,209942.0,8.3159,8.3309,8.3083,8.3272,209942.0
2017-06-22 14:30:00,22.13,22.16,22.1,22.15,241690.0,8.3272,8.3384,8.3159,8.3347,241690.0
2017-06-22 15:00:00,22.15,22.2,22.14,22.15,554851.0,8.3347,8.3535,8.3309,8.3347,554851.0
2017-06-22 15:30:00,22.16,22.17,22.12,22.16,929380.0,8.3384,8.3422,8.3234,8.3384,929380.0
2017-06-23 09:30:00,22.21,22.24,22.14,22.17,200223.0,8.3573,8.3685,8.3309,8.3422,200223.0
2017-06-23 10:00:00,22.17,22.18,22.12,22.16,128702.0,8.3422,8.346,8.3234,8.3384,128702.0
2017-06-23 10:30:00,22.15,22.25,22.15,22.23,141664.0,8.3347,8.3723,8.3347,8.3648,141664.0
2017-06-23 11:00:00,22.23,22.27,22.23,22.25,143428.0,8.3648,8.3798,8.3648,8.3723,143428.0
2017-06-23 11:30:00,22.25,22.26,22.21,22.21,98813.0,8.3723,8.3761,8.3573,8.3573,98813.0
2017-06-23 12:00:00,22.21,22.23,22.2,22.22,83748.0,8.3573,8.3648,8.3535,8.361,83748.0
2017-06-23 12:30:00,22.23,22.27,22.21,22.24,179174.0,8.3648,8.3798,8.3573,8.3685,179174.0
2017-06-23 13:00:00,22.25,22.26,22.23,22.26,48301.0,8.3723,8.3761,8.3648,8.3761,48301.0
2017-06-23 13:30:00,22.26,22.28,22.24,22.27,138007.0,8.3761,8.3836,8.3685,8.3798,138007.0
2017-06-23 14:00:00,22.27,22.28,22.23,22.25,62305.0,8.3798,8.3836,8.3648,8.3723,62305.0
2017-06-23 14:30:00,22.25,22.27,22.23,22.23,78456.0,8.3723,8.3798,8.3648,8.3648,78456.0
2017-06-23 15:00:00,22.23,22.25,22.21,22.21,112393.0,8.3648,8.3723,8.3573,8.3573,112393.0
2017-06-23 15:30:00,22.21,22.24,22.21,22.21,496951.0,8.3573,8.3685,8.3573,8.3573,496951.0
2017-06-26 09:30:00,22.29,22.34,22.22,22.29,432439.0,8.3874,8.4062,8.361,8.3874,432439.0
2017-06-26 10:00:00,22.3,22.33,22.22,22.24,205641.0,8.3911,8.4024,8.361,8.3685,205641.0
2017-06-26 10:30:00,22.25,22.26,22.17,22.19,199476.0,8.3723,8.3761,8.3422,8.3497,199476.0
2017-06-26 11:00:00,22.19,22.23,22.18,22.2,197237.0,8.3497,8.3648,8.346,8.3535,197237.0
2017-06-26 11:30:00,22.2,22.24,22.18,22.23,216291.0,8.3535,8.3685,8.346,8.3648,216291.0
2017-06-26 12:00:00,22.23,22.24,22.2,22.22,138046.0,8.3648,8.3685,8.3535,8.361,138046.0
2017-06-26 12:30:00,22.23,22.25,22.2,22.25,170539.0,8.3648,8.3723,8.3535,8.3723,170539.0
2017-06-26 13:00:00,22.24,22.27,22.24,22.26,59651.0,8.3685,8.3798,8.3685,8.3761,59651.0
2017-06-26 13:30:00,22.26,22.27,22.24,22.24,74467.0,8.3761,8.3798,8.3685,8.3685,74467.0
2017-06-26 14:00:00,22.25,22.27,22.24,22.25,78459.0,8.3723,8.3798,8.3685,8.3723,78459.0
2017-06-26 14:30:00,22.25,22.28,22.24,22.28,99272.0,8.3723,8.3836,8.3685,8.3836,99272.0
2017-06-26 15:00:00,22.28,22.28,22.26,22.27,100713.0,8.3836,8.3836,8.3761,8.3798,100713.0
2017-06-26 15:30:00,22.26,22.28,22.24,22.28,317937.0,8.3761,8.3836,8.3685,8.3836,317937.0
2017-06-27 09:30:00,22.28,22.31,22.11,22.17,520121.0,8.3836,8.3949,8.3196,8.3422,520121.0
2017-06-27 10:00:00,22.17,22.17,22.01,22.03,489792.0,8.3422,8.3422,8.282,8.2895,489792.0
2017-06-27 10:30:00,22.03,22.11,22.02,22.06,210574.0,8.2895,8.3196,8.2858,8.3008,210574.0
2017-06-27 11:00:00,22.05,22.07,22.01,22.02,178263.0,8.2971,8.3046,8.282,8.2858,178263.0
2017-06-27 11:30:00,22.02,22.06,22.0,22.02,200169.0,8.2858,8.3008,8.2782,8.2858,200169.0
2017-06-27 12:00:00,22.03,22.08,22.02,22.08,139384.0,8.2895,8.3083,8.2858,8.3083,139384.0
2017-06-27 12:30:00,22.07,22.08,22.05,22.06,164444.0,8.3046,8.3083,8.2971,8.3008,164444.0
2017-06-27 13:00:00,22.07,22.07,22.0,22.0,274101.0,8.3046,8.3046,8.2782,8.2782,274101.0
2017-06-27 13:30:00,22.01,22.01,21.92,21.94,327481.0,8.282,8.282,8.2481,8.2557,327481.0
2017-06-27 14:00:00,21.93,21.94,21.76,21.8,659525.0,8.2519,8.2557,8.1879,8.203,659525.0
2017-06-27 14:30:00,21.8,21.91,21.78,21.88,451096.0,8.203,8.2444,8.1955,8.2331,451096.0
2017-06-27 15:00:00,21.88,21.89,21.76,21.77,602004.0,8.2331,8.2368,8.1879,8.1917,602004.0
2017-06-27 15:30:00,21.76,21.8,21.69,21.71,1140617.0,8.1879,8.203,8.1616,8.1691,1140617.0
2017-06-28 09:30:00,21.62,21.64,21.34,21.5,523114.0,8.2032,8.2108,8.097,8.1577,523114.0
2017-06-28 10:00:00,21.5,21.5,21.28,21.36,511367.0,8.1577,8.1577,8.0742,8.1046,511367.0
2017-06-28 10:30:00,21.36,21.43,21.32,21.43,270518.0,8.1046,8.1311,8.0894,8.1311,270518.0
2017-06-28 11:00:00,21.43,21.51,21.42,21.51,262988.0,8.1311,8.1615,8.1273,8.1615,262988.0
2017-06-28 11:30:00,21.51,21.64,21.48,21.64,239558.0,8.1615,8.2108,8.1501,8.2108,239558.0
2017-06-28 12:00:00,21.65,21.7,21.64,21.67,184659.0,8.2146,8.2336,8.2108,8.2222,184659.0
2017-06-28 12:30:00,21.67,21.67,21.6,21.66,240642.0,8.2222,8.2222,8.1956,8.2184,240642.0
2017-06-28 13:00:00,21.66,21.67,21.61,21.62,101585.0,8.2184,8.2222,8.1994,8.2032,101585.0
2017-06-28 13:30:00,21.62,21.64,21.61,21.63,79268.0,8.2032,8.2108,8.1994,8.207,79268.0
2017-06-28 14:00:00,21.64,21.64,21.55,21.55,217294.0,8.2108,8.2108,8.1767,8.1767,217294.0
2017-06-28 14:30:00,21.55,21.56,21.53,21.53,162112.0,8.1767,8.1805,8.1691,8.1691,162112.0
2017-06-28 15:00:00,21.54,21.56,21.48,21.52,434316.0,8.1729,8.1805,8.1501,8.1653,434316.0
2017-06-28 15:30:00,21.52,21.57,21.51,21.54,1139785.0,8.1653,8.1843,8.1615,8.1729,1139785.0
2017-06-29 09:30:00,21.48,21.52,21.25,21.28,560429.0,8.1501,8.1653,8.0628,8.0742,560429.0
2017-06-29 10:00:00,21.28,21.31,21.23,21.3,589885.0,8.0742,8.0856,8.0553,8.0818,589885.0
2017-06-29 10:30:00,21.3,21.39,21.26,21.39,238979.0,8.0818,8.116,8.0666,8.116,238979.0
2017-06-29 11:00:00,21.39,21.4,21.28,21.28,161711.0,8.116,8.1198,8.0742,8.0742,161711.0
2017-06-29 11:30:00,21.27,21.28,21.16,21.24,392178.0,8.0704,8.0742,8.0287,8.059,392178.0
2017-06-29 12:00:00,21.24,21.28,21.23,21.24,97304.0,8.059,8.0742,8.0553,8.059,97304.0
2017-06-29 12:30:00,21.25,21.26,21.22,21.26,124157.0,8.0628,8.0666,8.0515,8.0666,124157.0
2017-06-29 13:00:00,21.26,21.27,21.2,21.21,146094.0,8.0666,8.0704,8.0439,8.0477,146094.0
2017-06-29 13:30:00,21.21,21.24,21.17,21.24,201494.0,8.0477,8.059,8.0325,8.059,201494.0
2017-06-29 14:00:00,21.24,21.26,21.19,21.25,173229.0,8.059,8.0666,8.0401,8.0628,173229.0
2017-06-29 14:30:00,21.25,21.29,21.23,21.26,176817.0,8.0628,8.078,8.0553,8.0666,176817.0
2017-06-29 15:00:00,21.26,21.29,21.23,21.25,210762.0,8.0666,8.078,8.0553,8.0628,210762.0
2017-06-29 15:30:00,21.25,21.32,21.24,21.29,585137.0,8.0628,8.0894,8.059,8.078,585137.0
2017-06-30 09:30:00,21.3,21.41,21.27,21.35,205850.0,8.0818,8.1236,8.0704,8.1008,205850.0
2017-06-30 10:00:00,21.35,21.39,21.32,21.32,108764.0,8.1008,8.116,8.0894,8.0894,108764.0
2017-06-30 10:30:00,21.32,21.35,21.28,21.31,118057.0,8.0894,8.1008,8.0742,8.0856,118057.0
2017-06-30 11:00:00,21.32,21.35,21.29,21.3,140114.0,8.0894,8.1008,8.078,8.0818,140114.0
2017-06-30 11:30:00,21.29,21.31,21.26,21.3,108743.0,8.078,8.0856,8.0666,8.0818,108743.0
2017-06-30 12:00:00,21.3,21.3,21.24,21.28,122351.0,8.0818,8.0818,8.059,8.0742,122351.0
2017-06-30 12:30:00,21.28,21.32,21.27,21.32,71802.0,8.0742,8.0894,8.0704,8.0894,71802.0
2017-06-30 13:00:00,21.32,21.34,21.31,21.32,73104.0,8.0894,8.097,8.0856,8.0894,73104.0
2017-06-30 13:30:00,21.32,21.34,21.3,21.31,97553.0,8.0894,8.097,8.0818,8.0856,97553.0
2017-06-30 14:00:00,21.31,21.32,21.26,21.26,146250.0,8.0856,8.0894,8.0666,8.0666,146250.0
2017-06-30 14:30:00,21.27,21.3,21.25,21.29,180508.0,8.0704,8.0818,8.0628,8.078,180508.0
2017-06-30 15:00:00,21.3,21.33,21.28,21.32,168472.0,8.0818,8.0932,8.0742,8.0894,168472.0
2017-06-30 15:30:00,21.32,21.34,21.26,21.28,594725.0,8.0894,8.097,8.0666,8.0742,594725.0
2017-07-03 09:30:00,21.34,21.43,21.29,21.39,244915.0,8.097,8.1311,8.078,8.116,244915.0
2017-07-03 10:00:00,21.39,21.4,21.32,21.35,168925.0,8.116,8.1198,8.0894,8.1008,168925.0
2017-07-03 10:30:00,21.35,21.49,21.31,21.4,771997.0,8.1008,8.1539,8.0856,8.1198,771997.0
2017-07-03 11:00:00,21.4,21.54,21.39,21.54,857887.0,8.1198,8.1729,8.116,8.1729,857887.0
2017-07-03 11:30:00,21.53,21.63,21.53,21.58,199018.0,8.1691,8.207,8.1691,8.1881,199018.0
2017-07-03 12:00:00,21.59,21.61,21.52,21.59,211569.0,8.1918,8.1994,8.1653,8.1918,211569.0
2017-07-03 12:30:00,21.59,21.67,21.58,21.64,684187.0,8.1918,8.2222,8.1881,8.2108,684187.0
2017-07-05 09:30:00,21.7,21.94,21.66,21.93,699526.0,8.2336,8.3246,8.2184,8.3209,699526.0
2017-07-05 10:00:00,21.92,21.92,21.72,21.72,347751.0,8.3171,8.3171,8.2412,8.2412,347751.0
2017-07-05 10:30:00,21.73,21.81,21.68,21.68,207694.0,8.245,8.2753,8.226,8.226,207694.0
2017-07-05 11:00:00,21.69,21.71,21.65,21.67,183133.0,8.2298,8.2374,8.2146,8.2222,183133.0
2017-07-05 11:30:00,21.66,21.73,21.65,21.68,152397.0,8.2184,8.245,8.2146,8.226,152397.0
2017-07-05 12:00:00,21.68,21.69,21.61,21.68,112585.0,8.226,8.2298,8.1994,8.226,112585.0
2017-07-05 12:30:00,21.68,21.73,21.67,21.69,118465.0,8.226,8.245,8.2222,8.2298,118465.0
2017-07-05 13:00:00,21.7,21.72,21.69,21.7,97609.0,8.2336,8.2412,8.2298,8.2336,97609.0
2017-07-05 13:30:00,21.7,21.73,21.65,21.71,131730.0,8.2336,8.245,8.2146,8.2374,131730.0
2017-07-05 14:00:00,21.71,21.72,21.65,21.68,172372.0,8.2374,8.2412,8.2146,8.226,172372.0
2017-07-05 14:30:00,21.68,21.71,21.65,21.68,174503.0,8.226,8.2374,8.2146,8.226,174503.0
2017-07-05 15:00:00,21.69,21.7,21.63,21.7,144591.0,8.2298,8.2336,8.207,8.2336,144591.0
2017-07-05 15:30:00,21.7,21.72,21.68,21.7,743983.0,8.2336,8.2412,8.226,8.2336,743983.0
2017-07-06 09:30:00,21.65,21.69,21.54,21.55,413625.0,8.2146,8.2298,8.1729,8.1767,413625.0
2017-07-06 10:00:00,21.55,21.69,21.54,21.68,327162.0,8.1767,8.2298,8.1729,8.226,327162.0
2017-07-06 10:30:00,21.68,21.68,21.62,21.66,193196.0,8.226,8.226,8.2032,8.2184,193196.0
2017-07-06 11:00:00,21.66,21.71,21.65,21.69,265568.0,8.2184,8.2374,8.2146,8.2298,265568.0
2017-07-06 11:30:00,21.69,21.71,21.62,21.64,197777.0,8.2298,8.2374,8.2032,8.2108,197777.0
2017-07-06 12:00:00,21.64,21.7,21.63,21.64,161410.0,8.2108,8.2336,8.207,8.2108,161410.0
2017-07-06 12:30:00,21.64,21.67,21.61,21.64,130025.0,8.2108,8.2222,8.1994,8.2108,130025.0
2017-07-06 13:00:00,21.64,21.69,21.63,21.67,108173.0,8.2108,8.2298,8.207,8.2222,108173.0
2017-07-06 13:30:00,21.67,21.67,21.61,21.63,116339.0,8.2222,8.2222,8.1994,8.207,116339.0
2017-07-06 14:00:00,21.62,21.64,21.58,21.59,240817.0,8.2032,8.2108,8.1881,8.1918,240817.0
2017-07-06 14:30:00,21.59,21.6,21.56,21.59,156812.0,8.1918,8.1956,8.1805,8.1918,156812.0
2017-07-06 15:00:00,21.59,21.59,21.55,21.57,181683.0,8.1918,8.1918,8.1767,8.1843,181683.0
2017-07-06 15:30:00,21.57,21.63,21.55,21.61,713494.0,8.1843,8.207,8.1767,8.1994,713494.0
2017-07-07 09:30:00,21.65,21.66,21.3,21.32,452456.0,8.2146,8.2184,8.0818,8.0894,452456.0
2017-07-07 10:00:00,21.31,21.37,21.3,21.35,232099.0,8.0856,8.1084,8.0818,8.1008,232099.0
2017-07-07 10:30:00,21.35,21.39,21.33,21.35,170861.0,8.1008,8.116,8.0932,8.1008,170861.0
2017-07-07 11:00:00,21.35,21.36,21.3,21.34,167070.0,8.1008,8.1046,8.0818,8.097,167070.0
2017-07-07 11:30:00,21.35,21.35,21.31,21.34,83548.0,8.1008,8.1008,8.0856,8.097,83548.0
2017-07-07 12:00:00,21.34,21.36,21.32,21.35,59661.0,8.097,8.1046,8.0894,8.1008,59661.0
2017-07-07 12:30:00,21.35,21.37,21.32,21.32,72622.0,8.1008,8.1084,8.0894,8.0894,72622.0
2017-07-07 13:00:00,21.32,21.35,21.32,21.34,69388.0,8.0894,8.1008,8.0894,8.097,69388.0
2017-07-07 13:30:00,21.34,21.36,21.33,21.35,61909.0,8.097,8.1046,8.0932,8.1008,61909.0
2017-07-07 14:00:00,21.35,21.37,21.34,21.35,55917.0,8.1008,8.1084,8.097,8.1008,55917.0
2017-07-07 14:30:00,21.34,21.37,21.32,21.36,131982.0,8.097,8.1084,8.0894,8.1046,131982.0
2017-07-07 15:00:00,21.36,21.37,21.33,21.35,84170.0,8.1046,8.1084,8.0932,8.1008,84170.0
2017-07-07 15:30:00,21.35,21.39,21.33,21.37,589075.0,8.1008,8.116,8.0932,8.1084,589075.0
2017-07-10 09:30:00,21.41,21.66,21.4,21.59,392823.0,8.1236,8.2184,8.1198,8.1918,392823.0
2017-07-10 10:00:00,21.59,21.65,21.55,21.55,236253.0,8.1918,8.2146,8.1767,8.1767,236253.0
2017-07-10 10:30:00,21.57,21.61,21.56,21.6,150666.0,8.1843,8.1994,8.1805,8.1956,150666.0
2017-07-10 11:00:00,21.59,21.67,21.59,21.66,184077.0,8.1918,8.2222,8.1918,8.2184,184077.0
2017-07-10 11:30:00,21.66,21.66,21.62,21.65,94982.0,8.2184,8.2184,8.2032,8.2146,94982.0
2017-07-10 12:00:00,21.64,21.65,21.6,21.62,54738.0,8.2108,8.2146,8.1956,8.2032,54738.0
2017-07-10 12:30:00,21.61,21.63,21.6,21.63,75386.0,8.1994,8.207,8.1956,8.207,75386.0
2017-07-10 13:00:00,21.62,21.64,21.56,21.58,109079.0,8.2032,8.2108,8.1805,8.1881,109079.0
2017-07-10 13:30:00,21.57,21.62,21.56,21.59,67296.0,8.1843,8.2032,8.1805,8.1918,67296.0
2017-07-10 14:00:00,21.6,21.62,21.58,21.61,52958.0,8.1956,8.2032,8.1881,8.1994,52958.0
2017-07-10 14:30:00,21.6,21.6,21.56,21.56,136055.0,8.1956,8.1956,8.1805,8.1805,136055.0
2017-07-10 15:00:00,21.56,21.57,21.49,21.5,266725.0,8.1805,8.1843,8.1539,8.1577,266725.0
2017-07-10 15:30:00,21.5,21.52,21.45,21.46,621847.0,8.1577,8.1653,8.1387,8.1425,621847.0
2017-07-11 09:30:00,21.53,21.64,21.47,21.51,158349.0,8.1691,8.2108,8.1463,8.1615,158349.0
2017-07-11 10:00:00,21.51,21.55,21.5,21.52,78711.0,8.1615,8.1767,8.1577,8.1653,78711.0
2017-07-11 10:30:00,21.52,21.52,21.42,21.48,200874.0,8.1653,8.1653,8.1273,8.1501,200874.0
2017-07-11 11:00:00,21.48,21.51,21.45,21.49,190742.0,8.1501,8.1615,8.1387,8.1539,190742.0
2017-07-11 11:30:00,21.49,21.57,21.48,21.51,205311.0,8.1539,8.1843,8.1501,8.1615,205311.0
2017-07-11 12:00:00,21.51,21.57,21.51,21.53,143785.0,8.1615,8.1843,8.1615,8.1691,143785.0
2017-07-11 12:30:00,21.54,21.57,21.52,21.56,105647.0,8.1729,8.1843,8.1653,8.1805,105647.0
2017-07-11 13:00:00,21.56,21.57,21.55,21.55,51673.0,8.1805,8.1843,8.1767,8.1767,51673.0
2017-07-11 13:30:00,21.55,21.58,21.54,21.55,62293.0,8.1767,8.1881,8.1729,8.1767,62293.0
2017-07-11 14:00:00,21.55,21.56,21.51,21.52,82758.0,8.1767,8.1805,8.1615,8.1653,82758.0
2017-07-11 14:30:00,21.52,21.53,21.48,21.52,116352.0,8.1653,8.1691,8.1501,8.1653,116352.0
2017-07-11 15:00:00,21.52,21.54,21.48,21.54,141822.0,8.1653,8.1729,8.1501,8.1729,141822.0
2017-07-11 15:30:00,21.54,21.54,21.5,21.52,417546.0,8.1729,8.1729,8.1577,8.1653,417546.0
2017-07-12 09:30:00,21.6,21.73,21.57,21.73,464899.0,8.1956,8.245,8.1843,8.245,464899.0
2017-07-12 10:00:00,21.73,21.76,21.68,21.68,249763.0,8.245,8.2564,8.226,8.226,249763.0
2017-07-12 10:30:00,21.69,21.71,21.64,21.64,147691.0,8.2298,8.2374,8.2108,8.2108,147691.0
2017-07-12 11:00:00,21.64,21.64,21.53,21.53,325996.0,8.2108,8.2108,8.1691,8.1691,325996.0
2017-07-12 11:30:00,21.54,21.61,21.53,21.6,159091.0,8.1729,8.1994,8.1691,8.1956,159091.0
2017-07-12 12:00:00,21.6,21.62,21.56,21.61,93737.0,8.1956,8.2032,8.1805,8.1994,93737.0
2017-07-12 12:30:00,21.61,21.64,21.6,21.64,90231.0,8.1994,8.2108,8.1956,8.2108,90231.0
2017-07-12 13:00:00,21.64,21.65,21.62,21.64,89736.0,8.2108,8.2146,8.2032,8.2108,89736.0
2017-07-12 13:30:00,21.64,21.66,21.62,21.64,93620.0,8.2108,8.2184,8.2032,8.2108,93620.0
2017-07-12 14:00:00,21.65,21.65,21.62,21.63,60451.0,8.2146,8.2146,8.2032,8.207,60451.0
2017-07-12 14:30:00,21.62,21.64,21.61,21.62,82271.0,8.2032,8.2108,8.1994,8.2032,82271.0
2017-07-12 15:00:00,21.61,21.62,21.59,21.59,112550.0,8.1994,8.2032,8.1918,8.1918,112550.0
2017-07-12 15:30:00,21.59,21.63,21.57,21.62,1015365.0,8.1918,8.207,8.1843,8.2032,1015365.0
2017-07-13 09:30:00,21.7,21.71,21.53,21.54,271050.0,8.2336,8.2374,8.1691,8.1729,271050.0
2017-07-13 10:00:00,21.54,21.6,21.53,21.53,141089.0,8.1729,8.1956,8.1691,8.1691,141089.0
2017-07-13 10:30:00,21.54,21.56,21.49,21.51,122781.0,8.1729,8.1805,8.1539,8.1615,122781.0
2017-07-13 11:00:00,21.51,21.53,21.48,21.48,141385.0,8.1615,8.1691,8.1501,8.1501,141385.0
2017-07-13 11:30:00,21.48,21.49,21.46,21.48,95719.0,8.1501,8.1539,8.1425,8.1501,95719.0
2017-07-13 12:00:00,21.47,21.5,21.46,21.47,116369.0,8.1463,8.1577,8.1425,8.1463,116369.0
2017-07-13 12:30:00,21.47,21.48,21.41,21.42,145466.0,8.1463,8.1501,8.1236,8.1273,145466.0
2017-07-13 13:00:00,21.42,21.43,21.37,21.39,172095.0,8.1273,8.1311,8.1084,8.116,172095.0
2017-07-13 13:30:00,21.39,21.4,21.32,21.32,156581.0,8.116,8.1198,8.0894,8.0894,156581.0
2017-07-13 14:00:00,21.32,21.33,21.31,21.33,150367.0,8.0894,8.0932,8.0856,8.0932,150367.0
2017-07-13 14:30:00,21.32,21.33,21.29,21.31,215257.0,8.0894,8.0932,8.078,8.0856,215257.0
2017-07-13 15:00:00,21.3,21.31,21.26,21.3,428862.0,8.0818,8.0856,8.0666,8.0818,428862.0
2017-07-13 15:30:00,21.3,21.39,21.28,21.37,692714.0,8.0818,8.116,8.0742,8.1084,692714.0
2017-07-14 09:30:00,21.41,21.67,21.4,21.64,351208.0,8.1236,8.2222,8.1198,8.2108,351208.0
2017-07-14 10:00:00,21.64,21.64,21.52,21.54,130313.0,8.2108,8.2108,8.1653,8.1729,130313.0
2017-07-14 10:30:00,21.54,21.59,21.5,21.53,191769.0,8.1729,8.1918,8.1577,8.1691,191769.0
2017-07-14 11:00:00,21.52,21.57,21.51,21.54,132343.0,8.1653,8.1843,8.1615,8.1729,132343.0
2017-07-14 11:30:00,21.53,21.56,21.51,21.55,68965.0,8.1691,8.1805,8.1615,8.1767,68965.0
2017-07-14 12:00:00,21.55,21.6,21.55,21.59,77372.0,8.1767,8.1956,8.1767,8.1918,77372.0
2017-07-14 12:30:00,21.59,21.63,21.58,21.61,94035.0,8.1918,8.207,8.1881,8.1994,94035.0
2017-07-14 13:00:00,21.61,21.63,21.6,21.61,54416.0,8.1994,8.207,8.1956,8.1994,54416.0
2017-07-14 13:30:00,21.61,21.63,21.6,21.6,51257.0,8.1994,8.207,8.1956,8.1956,51257.0
2017-07-14 14:00:00,21.61,21.62,21.59,21.61,57064.0,8.1994,8.2032,8.1918,8.1994,57064.0
2017-07-14 14:30:00,21.61,21.62,21.59,21.6,123988.0,8.1994,8.2032,8.1918,8.1956,123988.0
2017-07-14 15:00:00,21.6,21.61,21.59,21.6,114694.0,8.1956,8.1994,8.1918,8.1956,114694.0
2017-07-14 15:30:00,21.6,21.61,21.58,21.6,471988.0,8.1956,8.1994,8.1881,8.1956,471988.0
2017-07-17 09:30:00,21.61,21.69,21.6,21.66,308681.0,8.1994,8.2298,8.1956,8.2184,308681.0
2017-07-17 10:00:00,21.66,21.68,21.57,21.6,159205.0,8.2184,8.226,8.1843,8.1956,159205.0
2017-07-17 10:30:00,21.61,21.64,21.57,21.6,135324.0,8.1994,8.2108,8.1843,8.1956,135324.0
2017-07-17 11:00:00,21.6,21.61,21.52,21.53,149389.0,8.1956,8.1994,8.1653,8.1691,149389.0
2017-07-17 11:30:00,21.53,21.56,21.47,21.53,210019.0,8.1691,8.1805,8.1463,8.1691,210019.0
2017-07-17 12:00:00,21.53,21.57,21.52,21.54,79294.0,8.1691,8.1843,8.1653,8.1729,79294.0
2017-07-17 12:30:00,21.55,21.56,21.53,21.54,80219.0,8.1767,8.1805,8.1691,8.1729,80219.0
2017-07-17 13:00:00,21.53,21.55,21.49,21.51,144640.0,8.1691,8.1767,8.1539,8.1615,144640.0
2017-07-17 13:30:00,21.5,21.52,21.48,21.5,89803.0,8.1577,8.1653,8.1501,8.1577,89803.0
2017-07-17 14:00:00,21.5,21.54,21.46,21.54,153767.0,8.1577,8.1729,8.1425,8.1729,153767.0
2017-07-17 14:30:00,21.54,21.55,21.52,21.52,60546.0,8.1729,8.1767,8.1653,8.1653,60546.0
2017-07-17 15:00:00,21.52,21.53,21.47,21.49,154441.0,8.1653,8.1691,8.1463,8.1539,154441.0
2017-07-17 15:30:00,21.48,21.49,21.45,21.45,455017.0,8.1501,8.1539,8.1387,8.1387,455017.0
2017-07-18 09:30:00,21.39,21.39,21.15,21.18,625015.0,8.116,8.116,8.0249,8.0363,625015.0
2017-07-18 10:00:00,21.18,21.2,21.13,21.15,318941.0,8.0363,8.0439,8.0173,8.0249,318941.0
2017-07-18 10:30:00,21.15,21.24,21.14,21.19,283172.0,8.0249,8.059,8.0211,8.0401,283172.0
2017-07-18 11:00:00,21.19,21.22,21.15,21.16,270651.0,8.0401,8.0515,8.0249,8.0287,270651.0
2017-07-18 11:30:00,21.15,21.25,21.15,21.25,345959.0,8.0249,8.0628,8.0249,8.0628,345959.0
2017-07-18 12:00:00,21.25,21.26,21.2,21.24,249214.0,8.0628,8.0666,8.0439,8.059,249214.0
2017-07-18 12:30:00,21.23,21.25,21.2,21.22,171175.0,8.0553,8.0628,8.0439,8.0515,171175.0
2017-07-18 13:00:00,21.22,21.23,21.19,21.21,285277.0,8.0515,8.0553,8.0401,8.0477,285277.0
2017-07-18 13:30:00,21.21,21.22,21.14,21.14,334425.0,8.0477,8.0515,8.0211,8.0211,334425.0
2017-07-18 14:00:00,21.15,21.15,21.04,21.06,399003.0,8.0249,8.0249,7.9832,7.9908,399003.0
2017-07-18 14:30:00,21.06,21.15,21.05,21.14,231432.0,7.9908,8.0249,7.987,8.0211,231432.0
2017-07-18 15:00:00,21.14,21.19,21.14,21.16,264468.0,8.0211,8.0401,8.0211,8.0287,264468.0
2017-07-18 15:30:00,21.16,21.22,21.15,21.21,745727.0,8.0287,8.0515,8.0249,8.0477,745727.0
2017-07-19 09:30:00,21.2,21.22,21.1,21.16,398403.0,8.0439,8.0515,8.0059,8.0287,398403.0
2017-07-19 10:00:00,21.17,21.2,21.1,21.11,357185.0,8.0325,8.0439,8.0059,8.0097,357185.0
2017-07-19 10:30:00,21.11,21.16,21.08,21.14,337051.0,8.0097,8.0287,7.9983,8.0211,337051.0
2017-07-19 11:00:00,21.15,21.17,21.11,21.14,274076.0,8.0249,8.0325,8.0097,8.0211,274076.0
2017-07-19 11:30:00,21.14,21.18,21.13,21.15,301836.0,8.0211,8.0363,8.0173,8.0249,301836.0
2017-07-19 12:00:00,21.15,21.16,21.13,21.14,98794.0,8.0249,8.0287,8.0173,8.0211,98794.0
2017-07-19 12:30:00,21.15,21.15,21.11,21.13,136781.0,8.0249,8.0249,8.0097,8.0173,136781.0
2017-07-19 13:00:00,21.13,21.17,21.11,21.14,118670.0,8.0173,8.0325,8.0097,8.0211,118670.0
2017-07-19 13:30:00,21.14,21.14,21.06,21.07,331421.0,8.0211,8.0211,7.9908,7.9945,331421.0
2017-07-19 14:00:00,21.07,21.09,21.05,21.07,204418.0,7.9945,8.0021,7.987,7.9945,204418.0
2017-07-19 14:30:00,21.07,21.1,21.07,21.1,192486.0,7.9945,8.0059,7.9945,8.0059,192486.0
2017-07-19 15:00:00,21.1,21.11,21.07,21.07,398517.0,8.0059,8.0097,7.9945,7.9945,398517.0
2017-07-19 15:30:00,21.07,21.09,21.04,21.07,992098.0,7.9945,8.0021,7.9832,7.9945,992098.0
2017-07-20 09:30:00,21.07,21.13,20.95,21.05,687113.0,7.9945,8.0173,7.949,7.987,687113.0
2017-07-20 10:00:00,21.06,21.11,21.03,21.06,353955.0,7.9908,8.0097,7.9794,7.9908,353955.0
2017-07-20 10:30:00,21.06,21.09,21.04,21.06,286579.0,7.9908,8.0021,7.9832,7.9908,286579.0
2017-07-20 11:00:00,21.06,21.1,21.04,21.1,278289.0,7.9908,8.0059,7.9832,8.0059,278289.0
2017-07-20 11:30:00,21.1,21.12,21.06,21.09,420875.0,8.0059,8.0135,7.9908,8.0021,420875.0
2017-07-20 12:00:00,21.09,21.1,21.03,21.09,197755.0,8.0021,8.0059,7.9794,8.0021,197755.0
2017-07-20 12:30:00,21.09,21.15,21.06,21.15,199660.0,8.0021,8.0249,7.9908,8.0249,199660.0
2017-07-20 13:00:00,21.15,21.18,21.13,21.15,181245.0,8.0249,8.0363,8.0173,8.0249,181245.0
2017-07-20 13:30:00,21.16,21.16,21.09,21.11,163371.0,8.0287,8.0287,8.0021,8.0097,163371.0
2017-07-20 14:00:00,21.12,21.12,21.06,21.06,195831.0,8.0135,8.0135,7.9908,7.9908,195831.0
2017-07-20 14:30:00,21.05,21.1,21.04,21.06,225427.0,7.987,8.0059,7.9832,7.9908,225427.0
2017-07-20 15:00:00,21.07,21.08,21.01,21.01,259007.0,7.9945,7.9983,7.9718,7.9718,259007.0
2017-07-20 15:30:00,21.01,21.03,20.98,20.99,900658.0,7.9718,7.9794,7.9604,7.9642,900658.0
2017-07-21 09:30:00,21.03,21.06,20.91,20.96,319297.0,7.9794,7.9908,7.9338,7.9528,319297.0
2017-07-21 10:00:00,20.97,21.06,20.97,21.03,224717.0,7.9566,7.9908,7.9566,7.9794,224717.0
2017-07-21 10:30:00,21.03,21.08,21.02,21.07,232914.0,7.9794,7.9983,7.9756,7.9945,232914.0
2017-07-21 11:00:00,21.07,21.12,21.06,21.12,294103.0,7.9945,8.0135,7.9908,8.0135,294103.0
2017-07-21 11:30:00,21.12,21.17,21.1,21.16,232321.0,8.0135,8.0325,8.0059,8.0287,232321.0
2017-07-21 12:00:00,21.16,21.18,21.12,21.13,291192.0,8.0287,8.0363,8.0135,8.0173,291192.0
2017-07-21 12:30:00,21.13,21.17,21.11,21.15,291468.0,8.0173,8.0325,8.0097,8.0249,291468.0
2017-07-21 13:00:00,21.14,21.19,21.13,21.19,226573.0,8.0211,8.0401,8.0173,8.0401,226573.0
2017-07-21 13:30:00,21.18,21.21,21.15,21.19,204659.0,8.0363,8.0477,8.0249,8.0401,204659.0
2017-07-21 14:00:00,21.19,21.19,21.15,21.17,210504.0,8.0401,8.0401,8.0249,8.0325,210504.0
2017-07-21 14:30:00,21.17,21.17,21.11,21.14,308738.0,8.0325,8.0325,8.0097,8.0211,308738.0
2017-07-21 15:00:00,21.14,21.15,21.1,21.14,206754.0,8.0211,8.0249,8.0059,8.0211,206754.0
2017-07-21 15:30:00,21.14,21.19,21.13,21.16,1022641.0,8.0211,8.0401,8.0173,8.0287,1022641.0
2017-07-24 09:30:00,21.17,21.23,21.15,21.18,216011.0,8.0325,8.0553,8.0249,8.0363,216011.0
2017-07-24 10:00:00,21.19,21.3,21.19,21.26,164061.0,8.0401,8.0818,8.0401,8.0666,164061.0
2017-07-24 10:30:00,21.26,21.3,21.23,21.25,328221.0,8.0666,8.0818,8.0553,8.0628,328221.0
2017-07-24 11:00:00,21.25,21.26,21.2,21.24,149235.0,8.0628,8.0666,8.0439,8.059,149235.0
2017-07-24 11:30:00,21.23,21.24,21.19,21.21,129747.0,8.0553,8.059,8.0401,8.0477,129747.0
2017-07-24 12:00:00,21.21,21.21,21.17,21.17,80757.0,8.0477,8.0477,8.0325,8.0325,80757.0
2017-07-24 12:30:00,21.18,21.2,21.17,21.19,73938.0,8.0363,8.0439,8.0325,8.0401,73938.0
2017-07-24 13:00:00,21.19,21.23,21.19,21.23,76258.0,8.0401,8.0553,8.0401,8.0553,76258.0
2017-07-24 13:30:00,21.23,21.25,21.22,21.23,91497.0,8.0553,8.0628,8.0515,8.0553,91497.0
2017-07-24 14:00:00,21.23,21.24,21.21,21.23,117419.0,8.0553,8.059,8.0477,8.0553,117419.0
2017-07-24 14:30:00,21.23,21.24,21.19,21.2,146992.0,8.0553,8.059,8.0401,8.0439,146992.0
2017-07-24 15:00:00,21.21,21.23,21.18,21.18,119144.0,8.0477,8.0553,8.0363,8.0363,119144.0
2017-07-24 15:30:00,21.19,21.2,21.13,21.14,601642.0,8.0401,8.0439,8.0173,8.0211,601642.0
2017-07-25 09:30:00,21.16,21.21,21.07,21.12,419127.0,8.0287,8.0477,7.9945,8.0135,419127.0
2017-07-25 10:00:00,21.12,21.22,21.08,21.21,490577.0,8.0135,8.0515,7.9983,8.0477,490577.0
2017-07-25 10:30:00,21.21,21.25,21.19,21.19,288526.0,8.0477,8.0628,8.0401,8.0401,288526.0
2017-07-25 11:00:00,21.2,21.2,21.1,21.12,266618.0,8.0439,8.0439,8.0059,8.0135,266618.0
2017-07-25 11:30:00,21.12,21.14,21.02,21.04,330023.0,8.0135,8.0211,7.9756,7.9832,330023.0
2017-07-25 12:00:00,21.03,21.08,21.01,21.06,243939.0,7.9794,7.9983,7.9718,7.9908,243939.0
2017-07-25 12:30:00,21.05,21.08,21.01,21.07,171090.0,7.987,7.9983,7.9718,7.9945,171090.0
2017-07-25 13:00:00,21.06,21.07,21.03,21.06,217726.0,7.9908,7.9945,7.9794,7.9908,217726.0
2017-07-25 13:30:00,21.06,21.08,21.05,21.07,168593.0,7.9908,7.9983,7.987,7.9945,168593.0
2017-07-25 14:00:00,21.07,21.09,21.03,21.04,181445.0,7.9945,8.0021,7.9794,7.9832,181445.0
2017-07-25 14:30:00,21.04,21.04,20.98,21.0,415841.0,7.9832,7.9832,7.9604,7.968,415841.0
2017-07-25 15:00:00,21.01,21.07,20.99,21.05,337070.0,7.9718,7.9945,7.9642,7.987,337070.0
2017-07-25 15:30:00,21.04,21.07,21.03,21.05,586615.0,7.9832,7.9945,7.9794,7.987,586615.0
2017-07-26 09:30:00,21.1,21.16,21.08,21.13,234982.0,8.0059,8.0287,7.9983,8.0173,234982.0
2017-07-26 10:00:00,21.13,21.24,21.12,21.22,280302.0,8.0173,8.059,8.0135,8.0515,280302.0
2017-07-26 10:30:00,21.22,21.22,21.15,21.21,199286.0,8.0515,8.0515,8.0249,8.0477,199286.0
2017-07-26 11:00:00,21.21,21.23,21.16,21.17,263487.0,8.0477,8.0553,8.0287,8.0325,263487.0
2017-07-26 11:30:00,21.16,21.2,21.14,21.14,233166.0,8.0287,8.0439,8.0211,8.0211,233166.0
2017-07-26 12:00:00,21.14,21.2,21.14,21.2,121412.0,8.0211,8.0439,8.0211,8.0439,121412.0
2017-07-26 12:30:00,21.19,21.24,21.18,21.21,196757.0,8.0401,8.059,8.0363,8.0477,196757.0
2017-07-26 13:00:00,21.22,21.22,21.17,21.18,234933.0,8.0515,8.0515,8.0325,8.0363,234933.0
2017-07-26 13:30:00,21.18,21.18,21.14,21.14,1148914.0,8.0363,8.0363,8.0211,8.0211,1148914.0
2017-07-26 14:00:00,21.14,21.25,21.11,21.24,347580.0,8.0211,8.0628,8.0097,8.059,347580.0
2017-07-26 14:30:00,21.24,21.25,21.18,21.21,428783.0,8.059,8.0628,8.0363,8.0477,428783.0
2017-07-26 15:00:00,21.21,21.24,21.13,21.16,337648.0,8.0477,8.059,8.0173,8.0287,337648.0
2017-07-26 15:30:00,21.17,21.21,21.13,21.16,1107780.0,8.0325,8.0477,8.0173,8.0287,1107780.0
2017-07-27 09:30:00,21.24,21.25,20.76,20.94,1113510.0,8.1275,8.1313,7.9438,8.0127,1113510.0
2017-07-27 10:00:00,20.94,21.11,20.93,21.07,890021.0,8.0127,8.0778,8.0089,8.0625,890021.0
2017-07-27 10:30:00,21.07,21.07,20.96,20.97,219646.0,8.0625,8.0625,8.0204,8.0242,219646.0
2017-07-27 11:00:00,20.96,21.03,20.92,21.01,252815.0,8.0204,8.0472,8.0051,8.0395,252815.0
2017-07-27 11:30:00,21.02,21.11,21.01,21.07,188661.0,8.0433,8.0778,8.0395,8.0625,188661.0
2017-07-27 12:00:00,21.07,21.12,21.06,21.1,153999.0,8.0625,8.0816,8.0586,8.0739,153999.0
2017-07-27 12:30:00,21.1,21.18,21.09,21.17,159980.0,8.0739,8.1045,8.0701,8.1007,159980.0
2017-07-27 13:00:00,21.17,21.23,21.13,21.14,267316.0,8.1007,8.1237,8.0854,8.0892,267316.0
2017-07-27 13:30:00,21.15,21.21,21.13,21.17,223890.0,8.0931,8.116,8.0854,8.1007,223890.0
2017-07-27 14:00:00,21.17,21.21,21.17,21.19,193955.0,8.1007,8.116,8.1007,8.1084,193955.0
2017-07-27 14:30:00,21.18,21.21,21.16,21.2,168270.0,8.1045,8.116,8.0969,8.1122,168270.0
2017-07-27 15:00:00,21.2,21.22,21.16,21.21,226510.0,8.1122,8.1199,8.0969,8.116,226510.0
2017-07-27 15:30:00,21.21,21.24,21.16,21.2,591593.0,8.116,8.1275,8.0969,8.1122,591593.0
2017-07-28 09:30:00,21.18,21.18,20.97,21.01,437511.0,8.1045,8.1045,8.0242,8.0395,437511.0
2017-07-28 10:00:00,21.0,21.05,20.95,20.95,214318.0,8.0357,8.0548,8.0165,8.0165,214318.0
2017-07-28 10:30:00,20.96,20.98,20.91,20.95,245527.0,8.0204,8.028,8.0012,8.0165,245527.0
2017-07-28 11:00:00,20.95,21.04,20.94,21.03,208518.0,8.0165,8.051,8.0127,8.0472,208518.0
2017-07-28 11:30:00,21.03,21.04,20.97,20.98,377232.0,8.0472,8.051,8.0242,8.028,377232.0
2017-07-28 12:00:00,20.98,21.03,20.96,20.98,129769.0,8.028,8.0472,8.0204,8.028,129769.0
2017-07-28 12:30:00,20.98,20.98,20.94,20.97,101464.0,8.028,8.028,8.0127,8.0242,101464.0
2017-07-28 13:00:00,20.96,20.98,20.95,20.98,164760.0,8.0204,8.028,8.0165,8.028,164760.0
2017-07-28 13:30:00,20.98,21.05,20.97,21.05,263378.0,8.028,8.0548,8.0242,8.0548,263378.0
2017-07-28 14:00:00,21.05,21.07,21.04,21.05,160233.0,8.0548,8.0625,8.051,8.0548,160233.0
2017-07-28 14:30:00,21.05,21.08,21.04,21.07,180469.0,8.0548,8.0663,8.051,8.0625,180469.0
2017-07-28 15:00:00,21.07,21.07,21.04,21.05,173959.0,8.0625,8.0625,8.051,8.0548,173959.0
2017-07-28 15:30:00,21.05,21.12,21.05,21.09,688466.0,8.0548,8.0816,8.0548,8.0701,688466.0
2017-07-31 09:30:00,21.16,21.21,21.11,21.11,197562.0,8.0969,8.116,8.0778,8.0778,197562.0
2017-07-31 10:00:00,21.12,21.17,21.08,21.17,214512.0,8.0816,8.1007,8.0663,8.1007,214512.0
2017-07-31 10:30:00,21.17,21.17,21.13,21.16,79973.0,8.1007,8.1007,8.0854,8.0969,79973.0
2017-07-31 11:00:00,21.15,21.18,21.14,21.16,137373.0,8.0931,8.1045,8.0892,8.0969,137373.0
2017-07-31 11:30:00,21.16,21.18,21.14,21.16,80520.0,8.0969,8.1045,8.0892,8.0969,80520.0
2017-07-31 12:00:00,21.17,21.18,21.14,21.17,136872.0,8.1007,8.1045,8.0892,8.1007,136872.0
2017-07-31 12:30:00,21.17,21.18,21.16,21.18,169017.0,8.1007,8.1045,8.0969,8.1045,169017.0
2017-07-31 13:00:00,21.18,21.2,21.16,21.2,379756.0,8.1045,8.1122,8.0969,8.1122,379756.0
2017-07-31 13:30:00,21.19,21.2,21.13,21.19,631326.0,8.1084,8.1122,8.0854,8.1084,631326.0
2017-07-31 14:00:00,21.19,21.2,21.16,21.18,538515.0,8.1084,8.1122,8.0969,8.1045,538515.0
2017-07-31 14:30:00,21.18,21.2,21.15,21.17,227273.0,8.1045,8.1122,8.0931,8.1007,227273.0
2017-07-31 15:00:00,21.18,21.19,21.14,21.17,195528.0,8.1045,8.1084,8.0892,8.1007,195528.0
2017-07-31 15:30:00,21.18,21.21,21.16,21.18,1225419.0,8.1045,8.116,8.0969,8.1045,1225419.0
2017-08-01 09:30:00,21.18,21.21,21.09,21.2,243268.0,8.1045,8.116,8.0701,8.1122,243268.0
2017-08-01 10:00:00,21.2,21.23,21.17,21.21,261646.0,8.1122,8.1237,8.1007,8.116,261646.0
2017-08-01 10:30:00,21.21,21.22,21.18,21.21,233121.0,8.116,8.1199,8.1045,8.116,233121.0
2017-08-01 11:00:00,21.21,21.21,21.17,21.18,79354.0,8.116,8.116,8.1007,8.1045,79354.0
2017-08-01 11:30:00,21.18,21.22,21.18,21.21,106903.0,8.1045,8.1199,8.1045,8.116,106903.0
2017-08-01 12:00:00,21.22,21.22,21.19,21.21,175678.0,8.1199,8.1199,8.1084,8.116,175678.0
2017-08-01 12:30:00,21.2,21.22,21.2,21.21,144905.0,8.1122,8.1199,8.1122,8.116,144905.0
2017-08-01 13:00:00,21.21,21.21,21.2,21.21,84974.0,8.116,8.116,8.1122,8.116,84974.0
2017-08-01 13:30:00,21.21,21.22,21.2,21.21,80476.0,8.116,8.1199,8.1122,8.116,80476.0
2017-08-01 14:00:00,21.21,21.22,21.19,21.22,139958.0,8.116,8.1199,8.1084,8.1199,139958.0
2017-08-01 14:30:00,21.21,21.23,21.21,21.23,155358.0,8.116,8.1237,8.116,8.1237,155358.0
2017-08-01 15:00:00,21.23,21.23,21.19,21.2,193741.0,8.1237,8.1237,8.1084,8.1122,193741.0
2017-08-01 15:30:00,21.2,21.21,21.17,21.19,929004.0,8.1122,8.116,8.1007,8.1084,929004.0
2017-08-02 09:30:00,21.24,21.24,21.13,21.2,232337.0,8.1275,8.1275,8.0854,8.1122,232337.0
2017-08-02 10:00:00,21.2,21.22,21.14,21.16,287219.0,8.1122,8.1199,8.0892,8.0969,287219.0
2017-08-02 10:30:00,21.16,21.17,21.11,21.15,102549.0,8.0969,8.1007,8.0778,8.0931,102549.0
2017-08-02 11:00:00,21.14,21.2,21.13,21.19,121489.0,8.0892,8.1122,8.0854,8.1084,121489.0
2017-08-02 11:30:00,21.19,21.2,21.14,21.16,224706.0,8.1084,8.1122,8.0892,8.0969,224706.0
2017-08-02 12:00:00,21.16,21.17,21.12,21.14,109496.0,8.0969,8.1007,8.0816,8.0892,109496.0
2017-08-02 12:30:00,21.14,21.14,21.11,21.14,69057.0,8.0892,8.0892,8.0778,8.0892,69057.0
2017-08-02 13:00:00,21.13,21.15,21.12,21.15,145037.0,8.0854,8.0931,8.0816,8.0931,145037.0
2017-08-02 13:30:00,21.15,21.16,21.12,21.15,113717.0,8.0931,8.0969,8.0816,8.0931,113717.0
2017-08-02 14:00:00,21.15,21.17,21.13,21.13,133272.0,8.0931,8.1007,8.0854,8.0854,133272.0
2017-08-02 14:30:00,21.13,21.16,21.12,21.14,146384.0,8.0854,8.0969,8.0816,8.0892,146384.0
2017-08-02 15:00:00,21.15,21.15,21.13,21.13,195118.0,8.0931,8.0931,8.0854,8.0854,195118.0
2017-08-02 15:30:00,21.13,21.16,21.12,21.14,931365.0,8.0854,8.0969,8.0816,8.0892,931365.0
2017-08-03 09:30:00,21.11,21.2,20.99,21.1,460417.0,8.0778,8.1122,8.0318,8.0739,460417.0
2017-08-03 10:00:00,21.11,21.21,21.11,21.2,301768.0,8.0778,8.116,8.0778,8.1122,301768.0
2017-08-03 10:30:00,21.2,21.22,21.16,21.2,260535.0,8.1122,8.1199,8.0969,8.1122,260535.0
2017-08-03 11:00:00,21.19,21.21,21.17,21.2,136562.0,8.1084,8.116,8.1007,8.1122,136562.0
2017-08-03 11:30:00,21.2,21.21,21.16,21.18,134863.0,8.1122,8.116,8.0969,8.1045,134863.0
2017-08-03 12:00:00,21.18,21.19,21.15,21.17,134409.0,8.1045,8.1084,8.0931,8.1007,134409.0
2017-08-03 12:30:00,21.16,21.17,21.14,21.16,26597.0,8.0969,8.1007,8.0892,8.0969,26597.0
2017-08-03 13:00:00,21.16,21.18,21.15,21.18,157841.0,8.0969,8.1045,8.0931,8.1045,157841.0
2017-08-03 13:30:00,21.18,21.2,21.15,21.17,125435.0,8.1045,8.1122,8.0931,8.1007,125435.0
2017-08-03 14:00:00,21.17,21.18,21.15,21.18,115618.0,8.1007,8.1045,8.0931,8.1045,115618.0
2017-08-03 14:30:00,21.17,21.18,21.16,21.17,108593.0,8.1007,8.1045,8.0969,8.1007,108593.0
2017-08-03 15:00:00,21.16,21.19,21.15,21.17,261175.0,8.0969,8.1084,8.0931,8.1007,261175.0
2017-08-03 15:30:00,21.16,21.18,21.12,21.15,574364.0,8.0969,8.1045,8.0816,8.0931,574364.0
2017-08-04 09:30:00,21.16,21.16,20.93,20.93,324007.0,8.0969,8.0969,8.0089,8.0089,324007.0
2017-08-04 10:00:00,20.94,21.02,20.91,21.0,242845.0,8.0127,8.0433,8.0012,8.0357,242845.0
2017-08-04 10:30:00,21.0,21.01,20.96,20.98,154084.0,8.0357,8.0395,8.0204,8.028,154084.0
2017-08-04 11:00:00,20.97,21.01,20.97,20.99,114310.0,8.0242,8.0395,8.0242,8.0318,114310.0
2017-08-04 11:30:00,20.98,21.01,20.97,20.98,261819.0,8.028,8.0395,8.0242,8.028,261819.0
2017-08-04 12:00:00,20.99,21.02,20.98,21.01,232122.0,8.0318,8.0433,8.028,8.0395,232122.0
2017-08-04 12:30:00,21.01,21.03,21.0,21.01,59990.0,8.0395,8.0472,8.0357,8.0395,59990.0
2017-08-04 13:00:00,21.01,21.04,21.01,21.03,56454.0,8.0395,8.051,8.0395,8.0472,56454.0
2017-08-04 13:30:00,21.03,21.04,21.02,21.03,33547.0,8.0472,8.051,8.0433,8.0472,33547.0
2017-08-04 14:00:00,21.04,21.04,21.0,21.02,96674.0,8.051,8.051,8.0357,8.0433,96674.0
2017-08-04 14:30:00,21.02,21.02,20.99,21.0,55998.0,8.0433,8.0433,8.0318,8.0357,55998.0
2017-08-04 15:00:00,21.0,21.02,21.0,21.01,86147.0,8.0357,8.0433,8.0357,8.0395,86147.0
2017-08-04 15:30:00,21.01,21.04,20.98,20.99,418846.0,8.0395,8.051,8.028,8.0318,418846.0
2017-08-07 09:30:00,21.03,21.06,20.92,21.05,354979.0,8.0472,8.0586,8.0051,8.0548,354979.0
2017-08-07 10:00:00,21.05,21.08,21.03,21.07,346990.0,8.0548,8.0663,8.0472,8.0625,346990.0
2017-08-07 10:30:00,21.08,21.09,21.0,21.0,168333.0,8.0663,8.0701,8.0357,8.0357,168333.0
2017-08-07 11:00:00,21.01,21.03,20.98,20.99,134871.0,8.0395,8.0472,8.028,8.0318,134871.0
2017-08-07 11:30:00,20.99,21.03,20.97,21.01,100771.0,8.0318,8.0472,8.0242,8.0395,100771.0
2017-08-07 12:00:00,21.02,21.06,21.01,21.05,117587.0,8.0433,8.0586,8.0395,8.0548,117587.0
2017-08-07 12:30:00,21.05,21.07,21.05,21.07,77849.0,8.0548,8.0625,8.0548,8.0625,77849.0
2017-08-07 13:00:00,21.07,21.07,21.06,21.06,55092.0,8.0625,8.0625,8.0586,8.0586,55092.0
2017-08-07 13:30:00,21.07,21.08,21.06,21.07,83467.0,8.0625,8.0663,8.0586,8.0625,83467.0
2017-08-07 14:00:00,21.07,21.07,21.03,21.03,104582.0,8.0625,8.0625,8.0472,8.0472,104582.0
2017-08-07 14:30:00,21.04,21.06,21.03,21.06,148367.0,8.051,8.0586,8.0472,8.0586,148367.0
2017-08-07 15:00:00,21.05,21.1,21.05,21.09,188167.0,8.0548,8.0739,8.0548,8.0701,188167.0
2017-08-07 15:30:00,21.09,21.09,21.07,21.07,249475.0,8.0701,8.0701,8.0625,8.0625,249475.0
2017-08-08 09:30:00,21.09,21.14,21.0,21.06,264621.0,8.0701,8.0892,8.0357,8.0586,264621.0
2017-08-08 10:00:00,21.07,21.15,21.07,21.09,248097.0,8.0625,8.0931,8.0625,8.0701,248097.0
2017-08-08 10:30:00,21.09,21.1,21.06,21.09,148685.0,8.0701,8.0739,8.0586,8.0701,148685.0
2017-08-08 11:00:00,21.09,21.1,21.05,21.07,232374.0,8.0701,8.0739,8.0548,8.0625,232374.0
2017-08-08 11:30:00,21.07,21.1,21.07,21.1,254634.0,8.0625,8.0739,8.0625,8.0739,254634.0
2017-08-08 12:00:00,21.1,21.1,21.07,21.08,103484.0,8.0739,8.0739,8.0625,8.0663,103484.0
2017-08-08 12:30:00,21.07,21.08,21.07,21.07,34888.0,8.0625,8.0663,8.0625,8.0625,34888.0
2017-08-08 13:00:00,21.07,21.08,21.05,21.06,112595.0,8.0625,8.0663,8.0548,8.0586,112595.0
2017-08-08 13:30:00,21.07,21.08,21.06,21.07,73331.0,8.0625,8.0663,8.0586,8.0625,73331.0
2017-08-08 14:00:00,21.06,21.08,21.05,21.07,316894.0,8.0586,8.0663,8.0548,8.0625,316894.0
2017-08-08 14:30:00,21.07,21.14,21.07,21.13,136383.0,8.0625,8.0892,8.0625,8.0854,136383.0
2017-08-08 15:00:00,21.13,21.14,21.12,21.12,192953.0,8.0854,8.0892,8.0816,8.0816,192953.0
2017-08-08 15:30:00,21.12,21.14,21.1,21.11,539357.0,8.0816,8.0892,8.0739,8.0778,539357.0
2017-08-09 09:30:00,21.08,21.28,21.05,21.26,676581.0,8.0663,8.1428,8.0548,8.1352,676581.0
2017-08-09 10:00:00,21.26,21.4,21.25,21.35,556520.0,8.1352,8.1887,8.1313,8.1696,556520.0
2017-08-09 10:30:00,21.35,21.35,21.27,21.28,228050.0,8.1696,8.1696,8.139,8.1428,228050.0
2017-08-09 11:00:00,21.28,21.31,21.24,21.28,187542.0,8.1428,8.1543,8.1275,8.1428,187542.0
2017-08-09 11:30:00,21.27,21.31,21.26,21.3,238282.0,8.139,8.1543,8.1352,8.1505,238282.0
2017-08-09 12:00:00,21.3,21.32,21.29,21.3,535738.0,8.1505,8.1581,8.1466,8.1505,535738.0
2017-08-09 12:30:00,21.3,21.31,21.28,21.3,153810.0,8.1505,8.1543,8.1428,8.1505,153810.0
2017-08-09 13:00:00,21.3,21.31,21.28,21.3,964597.0,8.1505,8.1543,8.1428,8.1505,964597.0
2017-08-09 13:30:00,21.3,21.31,21.28,21.3,125964.0,8.1505,8.1543,8.1428,8.1505,125964.0
2017-08-09 14:00:00,21.31,21.31,21.3,21.3,54786.0,8.1543,8.1543,8.1505,8.1505,54786.0
2017-08-09 14:30:00,21.3,21.31,21.24,21.27,148703.0,8.1505,8.1543,8.1275,8.139,148703.0
2017-08-09 15:00:00,21.27,21.28,21.22,21.28,233039.0,8.139,8.1428,8.1199,8.1428,233039.0
2017-08-09 15:30:00,21.28,21.31,21.26,21.3,1049202.0,8.1428,8.1543,8.1352,8.1505,1049202.0
2017-08-10 09:30:00,21.3,21.4,21.28,21.3,303918.0,8.1505,8.1887,8.1428,8.1505,303918.0
2017-08-10 10:00:00,21.3,21.32,21.21,21.31,177443.0,8.1505,8.1581,8.116,8.1543,177443.0
2017-08-10 10:30:00,21.31,21.33,21.25,21.26,290832.0,8.1543,8.1619,8.1313,8.1352,290832.0
2017-08-10 11:00:00,21.25,21.28,21.2,21.24,276659.0,8.1313,8.1428,8.1122,8.1275,276659.0
2017-08-10 11:30:00,21.24,21.26,21.21,21.23,233165.0,8.1275,8.1352,8.116,8.1237,233165.0
2017-08-10 12:00:00,21.22,21.23,21.18,21.2,117131.0,8.1199,8.1237,8.1045,8.1122,117131.0
2017-08-10 12:30:00,21.21,21.27,21.2,21.27,115701.0,8.116,8.139,8.1122,8.139,115701.0
2017-08-10 13:00:00,21.27,21.29,21.23,21.27,98437.0,8.139,8.1466,8.1237,8.139,98437.0
2017-08-10 13:30:00,21.26,21.28,21.22,21.25,80878.0,8.1352,8.1428,8.1199,8.1313,80878.0
2017-08-10 14:00:00,21.25,21.31,21.25,21.28,260352.0,8.1313,8.1543,8.1313,8.1428,260352.0
2017-08-10 14:30:00,21.27,21.29,21.22,21.22,203609.0,8.139,8.1466,8.1199,8.1199,203609.0
2017-08-10 15:00:00,21.22,21.24,21.21,21.21,110974.0,8.1199,8.1275,8.116,8.116,110974.0
2017-08-10 15:30:00,21.21,21.25,21.19,21.25,2039121.0,8.116,8.1313,8.1084,8.1313,2039121.0
2017-08-11 09:30:00,21.2,21.28,21.07,21.14,519701.0,8.1122,8.1428,8.0625,8.0892,519701.0
2017-08-11 10:00:00,21.14,21.24,21.14,21.21,173176.0,8.0892,8.1275,8.0892,8.116,173176.0
2017-08-11 10:30:00,21.21,21.28,21.18,21.27,186622.0,8.116,8.1428,8.1045,8.139,186622.0
2017-08-11 11:00:00,21.27,21.3,21.25,21.27,222872.0,8.139,8.1505,8.1313,8.139,222872.0
2017-08-11 11:30:00,21.28,21.29,21.16,21.2,355498.0,8.1428,8.1466,8.0969,8.1122,355498.0
2017-08-11 12:00:00,21.19,21.29,21.19,21.28,144604.0,8.1084,8.1466,8.1084,8.1428,144604.0
2017-08-11 12:30:00,21.28,21.3,21.27,21.3,80823.0,8.1428,8.1505,8.139,8.1505,80823.0
2017-08-11 13:00:00,21.3,21.34,21.28,21.32,113467.0,8.1505,8.1658,8.1428,8.1581,113467.0
2017-08-11 13:30:00,21.31,21.32,21.3,21.3,174065.0,8.1543,8.1581,8.1505,8.1505,174065.0
2017-08-11 14:00:00,21.31,21.32,21.28,21.3,129260.0,8.1543,8.1581,8.1428,8.1505,129260.0
2017-08-11 14:30:00,21.3,21.32,21.29,21.3,260277.0,8.1505,8.1581,8.1466,8.1505,260277.0
2017-08-11 15:00:00,21.3,21.36,21.3,21.35,262644.0,8.1505,8.1734,8.1505,8.1696,262644.0
2017-08-11 15:30:00,21.35,21.35,21.28,21.34,737484.0,8.1696,8.1696,8.1428,8.1658,737484.0
2017-08-14 09:30:00,21.39,21.45,21.29,21.4,324604.0,8.1849,8.2079,8.1466,8.1887,324604.0
2017-08-14 10:00:00,21.4,21.47,21.36,21.47,252678.0,8.1887,8.2155,8.1734,8.2155,252678.0
2017-08-14 10:30:00,21.46,21.55,21.45,21.51,259289.0,8.2117,8.2461,8.2079,8.2308,259289.0
2017-08-14 11:00:00,21.52,21.57,21.51,21.55,206941.0,8.2346,8.2538,8.2308,8.2461,206941.0
2017-08-14 11:30:00,21.55,21.57,21.52,21.55,138113.0,8.2461,8.2538,8.2346,8.2461,138113.0
2017-08-14 12:00:00,21.55,21.55,21.5,21.5,94572.0,8.2461,8.2461,8.227,8.227,94572.0
2017-08-14 12:30:00,21.5,21.52,21.44,21.44,125796.0,8.227,8.2346,8.204,8.204,125796.0
2017-08-14 13:00:00,21.44,21.46,21.43,21.45,106245.0,8.204,8.2117,8.2002,8.2079,106245.0
2017-08-14 13:30:00,21.45,21.45,21.41,21.42,50748.0,8.2079,8.2079,8.1926,8.1964,50748.0
2017-08-14 14:00:00,21.42,21.43,21.38,21.4,89165.0,8.1964,8.2002,8.1811,8.1887,89165.0
2017-08-14 14:30:00,21.39,21.41,21.38,21.4,86687.0,8.1849,8.1926,8.1811,8.1887,86687.0
2017-08-14 15:00:00,21.41,21.42,21.4,21.41,105465.0,8.1926,8.1964,8.1887,8.1926,105465.0
2017-08-14 15:30:00,21.42,21.45,21.41,21.42,427103.0,8.1964,8.2079,8.1926,8.1964,427103.0
2017-08-15 09:30:00,21.42,21.43,21.3,21.37,512696.0,8.1964,8.2002,8.1505,8.1773,512696.0
2017-08-15 10:00:00,21.37,21.39,21.35,21.37,137645.0,8.1773,8.1849,8.1696,8.1773,137645.0
2017-08-15 10:30:00,21.37,21.39,21.35,21.39,139940.0,8.1773,8.1849,8.1696,8.1849,139940.0
2017-08-15 11:00:00,21.39,21.42,21.37,21.42,97450.0,8.1849,8.1964,8.1773,8.1964,97450.0
2017-08-15 11:30:00,21.42,21.42,21.4,21.42,78608.0,8.1964,8.1964,8.1887,8.1964,78608.0
2017-08-15 12:00:00,21.42,21.45,21.41,21.43,97842.0,8.1964,8.2079,8.1926,8.2002,97842.0
2017-08-15 12:30:00,21.43,21.44,21.41,21.43,101739.0,8.2002,8.204,8.1926,8.2002,101739.0
2017-08-15 13:00:00,21.43,21.45,21.41,21.43,76237.0,8.2002,8.2079,8.1926,8.2002,76237.0
2017-08-15 13:30:00,21.44,21.47,21.43,21.46,84846.0,8.204,8.2155,8.2002,8.2117,84846.0
2017-08-15 14:00:00,21.46,21.51,21.45,21.48,102018.0,8.2117,8.2308,8.2079,8.2193,102018.0
2017-08-15 14:30:00,21.48,21.48,21.44,21.48,110184.0,8.2193,8.2193,8.204,8.2193,110184.0
2017-08-15 15:00:00,21.48,21.48,21.45,21.46,103141.0,8.2193,8.2193,8.2079,8.2117,103141.0
2017-08-15 15:30:00,21.46,21.48,21.45,21.47,337209.0,8.2117,8.2193,8.2079,8.2155,337209.0
2017-08-16 09:30:00,21.48,21.6,21.45,21.56,266043.0,8.2193,8.2653,8.2079,8.25,266043.0
2017-08-16 10:00:00,21.56,21.6,21.51,21.57,143818.0,8.25,8.2653,8.2308,8.2538,143818.0
2017-08-16 10:30:00,21.57,21.64,21.54,21.62,734592.0,8.2538,8.2806,8.2423,8.2729,734592.0
2017-08-16 11:00:00,21.62,21.63,21.56,21.6,106149.0,8.2729,8.2767,8.25,8.2653,106149.0
2017-08-16 11:30:00,21.6,21.62,21.56,21.58,84845.0,8.2653,8.2729,8.25,8.2576,84845.0
2017-08-16 12:00:00,21.57,21.61,21.57,21.6,91777.0,8.2538,8.2691,8.2538,8.2653,91777.0
2017-08-16 12:30:00,21.6,21.64,21.6,21.61,127731.0,8.2653,8.2806,8.2653,8.2691,127731.0
2017-08-16 13:00:00,21.61,21.63,21.6,21.63,53777.0,8.2691,8.2767,8.2653,8.2767,53777.0
2017-08-16 13:30:00,21.63,21.64,21.55,21.55,178255.0,8.2767,8.2806,8.2461,8.2461,178255.0
2017-08-16 14:00:00,21.55,21.6,21.55,21.57,259828.0,8.2461,8.2653,8.2461,8.2538,259828.0
2017-08-16 14:30:00,21.57,21.6,21.56,21.59,102878.0,8.2538,8.2653,8.25,8.2614,102878.0
2017-08-16 15:00:00,21.59,21.59,21.56,21.56,145846.0,8.2614,8.2614,8.25,8.25,145846.0
2017-08-16 15:30:00,21.56,21.57,21.47,21.49,823611.0,8.25,8.2538,8.2155,8.2232,823611.0
2017-08-17 09:30:00,21.5,21.51,21.4,21.45,406682.0,8.227,8.2308,8.1887,8.2079,406682.0
2017-08-17 10:00:00,21.45,21.47,21.4,21.4,173946.0,8.2079,8.2155,8.1887,8.1887,173946.0
2017-08-17 10:30:00,21.41,21.48,21.39,21.43,205623.0,8.1926,8.2193,8.1849,8.2002,205623.0
2017-08-17 11:00:00,21.44,21.48,21.43,21.46,267865.0,8.204,8.2193,8.2002,8.2117,267865.0
2017-08-17 11:30:00,21.46,21.46,21.41,21.44,121658.0,8.2117,8.2117,8.1926,8.204,121658.0
2017-08-17 12:00:00,21.43,21.45,21.41,21.42,85121.0,8.2002,8.2079,8.1926,8.1964,85121.0
2017-08-17 12:30:00,21.42,21.43,21.39,21.4,183298.0,8.1964,8.2002,8.1849,8.1887,183298.0
2017-08-17 13:00:00,21.39,21.42,21.37,21.41,103179.0,8.1849,8.1964,8.1773,8.1926,103179.0
2017-08-17 13:30:00,21.4,21.41,21.39,21.41,41116.0,8.1887,8.1926,8.1849,8.1926,41116.0
2017-08-17 14:00:00,21.41,21.44,21.4,21.41,130855.0,8.1926,8.204,8.1887,8.1926,130855.0
2017-08-17 14:30:00,21.42,21.43,21.4,21.43,60458.0,8.1964,8.2002,8.1887,8.2002,60458.0
2017-08-17 15:00:00,21.43,21.43,21.38,21.39,98920.0,8.2002,8.2002,8.1811,8.1849,98920.0
2017-08-17 15:30:00,21.38,21.4,21.36,21.39,408948.0,8.1811,8.1887,8.1734,8.1849,408948.0
2017-08-18 09:30:00,21.39,21.44,21.31,21.36,483080.0,8.1849,8.204,8.1543,8.1734,483080.0
2017-08-18 10:00:00,21.35,21.42,21.32,21.4,310324.0,8.1696,8.1964,8.1581,8.1887,310324.0
2017-08-18 10:30:00,21.4,21.47,21.36,21.37,196590.0,8.1887,8.2155,8.1734,8.1773,196590.0
2017-08-18 11:00:00,21.37,21.38,21.34,21.36,92051.0,8.1773,8.1811,8.1658,8.1734,92051.0
2017-08-18 11:30:00,21.37,21.43,21.35,21.41,140258.0,8.1773,8.2002,8.1696,8.1926,140258.0
2017-08-18 12:00:00,21.41,21.44,21.39,21.42,103846.0,8.1926,8.204,8.1849,8.1964,103846.0
2017-08-18 12:30:00,21.41,21.51,21.41,21.49,245974.0,8.1926,8.2308,8.1926,8.2232,245974.0
2017-08-18 13:00:00,21.49,21.49,21.45,21.46,132498.0,8.2232,8.2232,8.2079,8.2117,132498.0
2017-08-18 13:30:00,21.47,21.49,21.46,21.47,62893.0,8.2155,8.2232,8.2117,8.2155,62893.0
2017-08-18 14:00:00,21.48,21.48,21.46,21.47,50643.0,8.2193,8.2193,8.2117,8.2155,50643.0
2017-08-18 14:30:00,21.48,21.5,21.43,21.47,223043.0,8.2193,8.227,8.2002,8.2155,223043.0
2017-08-18 15:00:00,21.47,21.5,21.44,21.45,98431.0,8.2155,8.227,8.204,8.2079,98431.0
2017-08-18 15:30:00,21.45,21.45,21.41,21.43,1079288.0,8.2079,8.2079,8.1926,8.2002,1079288.0
2017-08-21 09:30:00,21.48,21.48,21.36,21.39,274410.0,8.2193,8.2193,8.1734,8.1849,274410.0
2017-08-21 10:00:00,21.38,21.4,21.34,21.36,192441.0,8.1811,8.1887,8.1658,8.1734,192441.0
2017-08-21 10:30:00,21.36,21.38,21.34,21.34,137818.0,8.1734,8.1811,8.1658,8.1658,137818.0
2017-08-21 11:00:00,21.35,21.41,21.33,21.39,142635.0,8.1696,8.1926,8.1619,8.1849,142635.0
2017-08-21 11:30:00,21.39,21.44,21.39,21.41,101393.0,8.1849,8.204,8.1849,8.1926,101393.0
2017-08-21 12:00:00,21.41,21.45,21.39,21.44,77364.0,8.1926,8.2079,8.1849,8.204,77364.0
2017-08-21 12:30:00,21.44,21.47,21.43,21.46,112101.0,8.204,8.2155,8.2002,8.2117,112101.0
2017-08-21 13:00:00,21.46,21.48,21.45,21.48,64310.0,8.2117,8.2193,8.2079,8.2193,64310.0
2017-08-21 13:30:00,21.48,21.48,21.45,21.46,46729.0,8.2193,8.2193,8.2079,8.2117,46729.0
2017-08-21 14:00:00,21.45,21.46,21.42,21.43,61718.0,8.2079,8.2117,8.1964,8.2002,61718.0
2017-08-21 14:30:00,21.43,21.45,21.42,21.45,96622.0,8.2002,8.2079,8.1964,8.2079,96622.0
2017-08-21 15:00:00,21.45,21.45,21.41,21.41,76884.0,8.2079,8.2079,8.1926,8.1926,76884.0
2017-08-21 15:30:00,21.42,21.47,21.4,21.41,405002.0,8.1964,8.2155,8.1887,8.1926,405002.0
2017-08-22 09:30:00,21.43,21.55,21.41,21.55,304913.0,8.2002,8.2461,8.1926,8.2461,304913.0
2017-08-22 10:00:00,21.55,21.59,21.53,21.55,317362.0,8.2461,8.2614,8.2385,8.2461,317362.0
2017-08-22 10:30:00,21.55,21.59,21.53,21.59,194947.0,8.2461,8.2614,8.2385,8.2614,194947.0
2017-08-22 11:00:00,21.58,21.59,21.53,21.55,192516.0,8.2576,8.2614,8.2385,8.2461,192516.0
2017-08-22 11:30:00,21.55,21.58,21.55,21.58,146111.0,8.2461,8.2576,8.2461,8.2576,146111.0
2017-08-22 12:00:00,21.57,21.6,21.57,21.59,91278.0,8.2538,8.2653,8.2538,8.2614,91278.0
2017-08-22 12:30:00,21.59,21.62,21.56,21.56,200209.0,8.2614,8.2729,8.25,8.25,200209.0
2017-08-22 13:00:00,21.56,21.57,21.55,21.55,85378.0,8.25,8.2538,8.2461,8.2461,85378.0
2017-08-22 13:30:00,21.56,21.59,21.55,21.59,82608.0,8.25,8.2614,8.2461,8.2614,82608.0
2017-08-22 14:00:00,21.59,21.6,21.57,21.59,170801.0,8.2614,8.2653,8.2538,8.2614,170801.0
2017-08-22 14:30:00,21.59,21.59,21.56,21.59,154344.0,8.2614,8.2614,8.25,8.2614,154344.0
2017-08-22 15:00:00,21.58,21.59,21.57,21.57,111990.0,8.2576,8.2614,8.2538,8.2538,111990.0
2017-08-22 15:30:00,21.57,21.58,21.52,21.55,436092.0,8.2538,8.2576,8.2346,8.2461,436092.0
2017-08-23 09:30:00,21.53,21.59,21.51,21.54,204986.0,8.2385,8.2614,8.2308,8.2423,204986.0
2017-08-23 10:00:00,21.54,21.62,21.53,21.59,142994.0,8.2423,8.2729,8.2385,8.2614,142994.0
2017-08-23 10:30:00,21.6,21.63,21.59,21.61,112716.0,8.2653,8.2767,8.2614,8.2691,112716.0
2017-08-23 11:00:00,21.61,21.63,21.6,21.63,178262.0,8.2691,8.2767,8.2653,8.2767,178262.0
2017-08-23 11:30:00,21.63,21.64,21.6,21.61,116133.0,8.2767,8.2806,8.2653,8.2691,116133.0
2017-08-23 12:00:00,21.61,21.62,21.6,21.61,53864.0,8.2691,8.2729,8.2653,8.2691,53864.0
2017-08-23 12:30:00,21.6,21.61,21.53,21.56,163687.0,8.2653,8.2691,8.2385,8.25,163687.0
2017-08-23 13:00:00,21.56,21.58,21.55,21.57,64716.0,8.25,8.2576,8.2461,8.2538,64716.0
2017-08-23 13:30:00,21.57,21.57,21.55,21.55,41617.0,8.2538,8.2538,8.2461,8.2461,41617.0
2017-08-23 14:00:00,21.55,21.61,21.55,21.59,103135.0,8.2461,8.2691,8.2461,8.2614,103135.0
2017-08-23 14:30:00,21.59,21.6,21.57,21.58,103329.0,8.2614,8.2653,8.2538,8.2576,103329.0
2017-08-23 15:00:00,21.57,21.58,21.55,21.57,121570.0,8.2538,8.2576,8.2461,8.2538,121570.0
2017-08-23 15:30:00,21.57,21.58,21.53,21.53,402056.0,8.2538,8.2576,8.2385,8.2385,402056.0
2017-08-24 09:30:00,21.6,21.64,21.51,21.52,148125.0,8.2653,8.2806,8.2308,8.2346,148125.0
2017-08-24 10:00:00,21.52,21.59,21.52,21.59,120989.0,8.2346,8.2614,8.2346,8.2614,120989.0
2017-08-24 10:30:00,21.59,21.67,21.58,21.58,148806.0,8.2614,8.292,8.2576,8.2576,148806.0
2017-08-24 11:00:00,21.58,21.61,21.57,21.58,165171.0,8.2576,8.2691,8.2538,8.2576,165171.0
2017-08-24 11:30:00,21.59,21.66,21.57,21.63,135815.0,8.2614,8.2882,8.2538,8.2767,135815.0
2017-08-24 12:00:00,21.62,21.65,21.62,21.64,66318.0,8.2729,8.2844,8.2729,8.2806,66318.0
2017-08-24 12:30:00,21.65,21.68,21.64,21.67,68040.0,8.2844,8.2959,8.2806,8.292,68040.0
2017-08-24 13:00:00,21.67,21.69,21.65,21.69,162763.0,8.292,8.2997,8.2844,8.2997,162763.0
2017-08-24 13:30:00,21.68,21.68,21.66,21.68,51395.0,8.2959,8.2959,8.2882,8.2959,51395.0
2017-08-24 14:00:00,21.67,21.7,21.67,21.69,156384.0,8.292,8.3035,8.292,8.2997,156384.0
2017-08-24 14:30:00,21.69,21.7,21.68,21.68,76040.0,8.2997,8.3035,8.2959,8.2959,76040.0
2017-08-24 15:00:00,21.68,21.69,21.64,21.64,100813.0,8.2959,8.2997,8.2806,8.2806,100813.0
2017-08-24 15:30:00,21.64,21.68,21.63,21.66,462923.0,8.2806,8.2959,8.2767,8.2882,462923.0
2017-08-25 09:30:00,21.75,21.75,21.59,21.64,275930.0,8.3227,8.3227,8.2614,8.2806,275930.0
2017-08-25 10:00:00,21.64,21.7,21.64,21.64,187983.0,8.2806,8.3035,8.2806,8.2806,187983.0
2017-08-25 10:30:00,21.65,21.65,21.57,21.58,131054.0,8.2844,8.2844,8.2538,8.2576,131054.0
2017-08-25 11:00:00,21.58,21.68,21.57,21.57,1246729.0,8.2576,8.2959,8.2538,8.2538,1246729.0
2017-08-25 11:30:00,21.57,21.64,21.57,21.64,206169.0,8.2538,8.2806,8.2538,8.2806,206169.0
2017-08-25 12:00:00,21.64,21.68,21.62,21.68,84818.0,8.2806,8.2959,8.2729,8.2959,84818.0
2017-08-25 12:30:00,21.68,21.69,21.66,21.67,74597.0,8.2959,8.2997,8.2882,8.292,74597.0
2017-08-25 13:00:00,21.67,21.68,21.66,21.67,107964.0,8.292,8.2959,8.2882,8.292,107964.0
2017-08-25 13:30:00,21.67,21.67,21.65,21.67,143545.0,8.292,8.292,8.2844,8.292,143545.0
2017-08-25 14:00:00,21.67,21.68,21.64,21.68,165110.0,8.292,8.2959,8.2806,8.2959,165110.0
2017-08-25 14:30:00,21.68,21.68,21.66,21.67,262131.0,8.2959,8.2959,8.2882,8.292,262131.0
2017-08-25 15:00:00,21.67,21.69,21.66,21.67,181127.0,8.292,8.2997,8.2882,8.292,181127.0
2017-08-25 15:30:00,21.67,21.67,21.63,21.66,613198.0,8.292,8.292,8.2767,8.2882,613198.0
2017-08-28 09:30:00,21.64,21.69,21.62,21.67,245143.0,8.2806,8.2997,8.2729,8.292,245143.0
2017-08-28 10:00:00,21.68,21.68,21.62,21.63,203621.0,8.2959,8.2959,8.2729,8.2767,203621.0
2017-08-28 10:30:00,21.62,21.63,21.58,21.61,216179.0,8.2729,8.2767,8.2576,8.2691,216179.0
2017-08-28 11:00:00,21.61,21.63,21.6,21.61,124814.0,8.2691,8.2767,8.2653,8.2691,124814.0
2017-08-28 11:30:00,21.61,21.64,21.59,21.59,188499.0,8.2691,8.2806,8.2614,8.2614,188499.0
2017-08-28 12:00:00,21.6,21.63,21.57,21.63,278005.0,8.2653,8.2767,8.2538,8.2767,278005.0
2017-08-28 12:30:00,21.63,21.65,21.61,21.64,127115.0,8.2767,8.2844,8.2691,8.2806,127115.0
2017-08-28 13:00:00,21.64,21.65,21.62,21.64,88736.0,8.2806,8.2844,8.2729,8.2806,88736.0
2017-08-28 13:30:00,21.65,21.66,21.63,21.66,223449.0,8.2844,8.2882,8.2767,8.2882,223449.0
2017-08-28 14:00:00,21.66,21.66,21.64,21.64,111321.0,8.2882,8.2882,8.2806,8.2806,111321.0
2017-08-28 14:30:00,21.64,21.66,21.63,21.66,191890.0,8.2806,8.2882,8.2767,8.2882,191890.0
2017-08-28 15:00:00,21.66,21.67,21.65,21.66,193068.0,8.2882,8.292,8.2844,8.2882,193068.0
2017-08-28 15:30:00,21.67,21.68,21.65,21.68,482357.0,8.292,8.2959,8.2844,8.2959,482357.0
2017-08-29 09:30:00,21.47,21.55,21.44,21.47,386506.0,8.2853,8.3161,8.2737,8.2853,386506.0
2017-08-29 10:00:00,21.47,21.52,21.45,21.46,179582.0,8.2853,8.3046,8.2776,8.2814,179582.0
2017-08-29 10:30:00,21.46,21.47,21.43,21.44,84143.0,8.2814,8.2853,8.2698,8.2737,84143.0
2017-08-29 11:00:00,21.44,21.44,21.33,21.33,365392.0,8.2737,8.2737,8.2312,8.2312,365392.0
2017-08-29 11:30:00,21.33,21.38,21.3,21.34,280662.0,8.2312,8.2505,8.2197,8.2351,280662.0
2017-08-29 12:00:00,21.35,21.37,21.34,21.37,88845.0,8.239,8.2467,8.2351,8.2467,88845.0
2017-08-29 12:30:00,21.37,21.38,21.35,21.36,181631.0,8.2467,8.2505,8.239,8.2428,181631.0
2017-08-29 13:00:00,21.36,21.38,21.33,21.35,154821.0,8.2428,8.2505,8.2312,8.239,154821.0
2017-08-29 13:30:00,21.34,21.35,21.33,21.34,109425.0,8.2351,8.239,8.2312,8.2351,109425.0
2017-08-29 14:00:00,21.34,21.36,21.33,21.35,120356.0,8.2351,8.2428,8.2312,8.239,120356.0
2017-08-29 14:30:00,21.35,21.35,21.28,21.29,375500.0,8.239,8.239,8.212,8.2158,375500.0
2017-08-29 15:00:00,21.29,21.29,21.2,21.2,294236.0,8.2158,8.2158,8.1811,8.1811,294236.0
2017-08-29 15:30:00,21.2,21.25,21.2,21.21,930837.0,8.1811,8.2004,8.1811,8.1849,930837.0
2017-08-30 09:30:00,21.21,21.32,21.2,21.28,255456.0,8.1849,8.2274,8.1811,8.212,255456.0
2017-08-30 10:00:00,21.29,21.31,21.25,21.26,101174.0,8.2158,8.2235,8.2004,8.2042,101174.0
2017-08-30 10:30:00,21.26,21.28,21.2,21.21,114932.0,8.2042,8.212,8.1811,8.1849,114932.0
2017-08-30 11:00:00,21.21,21.29,21.2,21.29,137434.0,8.1849,8.2158,8.1811,8.2158,137434.0
2017-08-30 11:30:00,21.29,21.3,21.26,21.29,117969.0,8.2158,8.2197,8.2042,8.2158,117969.0
2017-08-30 12:00:00,21.29,21.3,21.26,21.28,110416.0,8.2158,8.2197,8.2042,8.212,110416.0
2017-08-30 12:30:00,21.28,21.29,21.24,21.25,67497.0,8.212,8.2158,8.1965,8.2004,67497.0
2017-08-30 13:00:00,21.25,21.25,21.21,21.22,61961.0,8.2004,8.2004,8.1849,8.1888,61961.0
2017-08-30 13:30:00,21.22,21.23,21.21,21.21,77788.0,8.1888,8.1927,8.1849,8.1849,77788.0
2017-08-30 14:00:00,21.22,21.24,21.21,21.23,74639.0,8.1888,8.1965,8.1849,8.1927,74639.0
2017-08-30 14:30:00,21.23,21.27,21.22,21.27,66086.0,8.1927,8.2081,8.1888,8.2081,66086.0
2017-08-30 15:00:00,21.27,21.27,21.26,21.26,44693.0,8.2081,8.2081,8.2042,8.2042,44693.0
2017-08-30 15:30:00,21.26,21.27,21.22,21.22,295039.0,8.2042,8.2081,8.1888,8.1888,295039.0
2017-08-31 09:30:00,21.27,21.36,21.26,21.35,229606.0,8.2081,8.2428,8.2042,8.239,229606.0
2017-08-31 10:00:00,21.35,21.47,21.34,21.45,255857.0,8.239,8.2853,8.2351,8.2776,255857.0
2017-08-31 10:30:00,21.46,21.51,21.43,21.51,182225.0,8.2814,8.3007,8.2698,8.3007,182225.0
2017-08-31 11:00:00,21.5,21.51,21.4,21.4,151960.0,8.2968,8.3007,8.2583,8.2583,151960.0
2017-08-31 11:30:00,21.4,21.44,21.38,21.43,64953.0,8.2583,8.2737,8.2505,8.2698,64953.0
2017-08-31 12:00:00,21.42,21.43,21.38,21.39,54589.0,8.266,8.2698,8.2505,8.2544,54589.0
2017-08-31 12:30:00,21.39,21.39,21.37,21.38,51366.0,8.2544,8.2544,8.2467,8.2505,51366.0
2017-08-31 13:00:00,21.39,21.41,21.37,21.39,112869.0,8.2544,8.2621,8.2467,8.2544,112869.0
2017-08-31 13:30:00,21.39,21.43,21.39,21.43,68716.0,8.2544,8.2698,8.2544,8.2698,68716.0
2017-08-31 14:00:00,21.42,21.43,21.39,21.43,76342.0,8.266,8.2698,8.2544,8.2698,76342.0
2017-08-31 14:30:00,21.43,21.44,21.42,21.44,95212.0,8.2698,8.2737,8.266,8.2737,95212.0
2017-08-31 15:00:00,21.44,21.45,21.42,21.45,147620.0,8.2737,8.2776,8.266,8.2776,147620.0
2017-08-31 15:30:00,21.45,21.54,21.44,21.54,1115276.0,8.2776,8.3123,8.2737,8.3123,1115276.0
2017-09-01 09:30:00,21.55,21.55,21.44,21.46,274990.0,8.3161,8.3161,8.2737,8.2814,274990.0
2017-09-01 10:00:00,21.46,21.47,21.43,21.45,131067.0,8.2814,8.2853,8.2698,8.2776,131067.0
2017-09-01 10:30:00,21.46,21.54,21.45,21.51,129609.0,8.2814,8.3123,8.2776,8.3007,129609.0
2017-09-01 11:00:00,21.51,21.52,21.47,21.48,73685.0,8.3007,8.3046,8.2853,8.2891,73685.0
2017-09-01 11:30:00,21.47,21.5,21.43,21.48,102515.0,8.2853,8.2968,8.2698,8.2891,102515.0
2017-09-01 12:00:00,21.48,21.5,21.48,21.49,49298.0,8.2891,8.2968,8.2891,8.293,49298.0
2017-09-01 12:30:00,21.5,21.52,21.49,21.52,80387.0,8.2968,8.3046,8.293,8.3046,80387.0
2017-09-01 13:00:00,21.52,21.57,21.51,21.54,102817.0,8.3046,8.3239,8.3007,8.3123,102817.0
2017-09-01 13:30:00,21.54,21.55,21.51,21.52,45850.0,8.3123,8.3161,8.3007,8.3046,45850.0
2017-09-01 14:00:00,21.52,21.52,21.49,21.5,44039.0,8.3046,8.3046,8.293,8.2968,44039.0
2017-09-01 14:30:00,21.5,21.5,21.48,21.48,32888.0,8.2968,8.2968,8.2891,8.2891,32888.0
2017-09-01 15:00:00,21.48,21.49,21.46,21.47,87185.0,8.2891,8.293,8.2814,8.2853,87185.0
2017-09-01 15:30:00,21.46,21.47,21.43,21.45,290626.0,8.2814,8.2853,8.2698,8.2776,290626.0
2017-09-05 09:30:00,21.46,21.57,21.41,21.43,419949.0,8.2814,8.3239,8.2621,8.2698,419949.0
2017-09-05 10:00:00,21.44,21.44,21.34,21.4,166869.0,8.2737,8.2737,8.2351,8.2583,166869.0
2017-09-05 10:30:00,21.4,21.42,21.32,21.35,231646.0,8.2583,8.266,8.2274,8.239,231646.0
2017-09-05 11:00:00,21.34,21.36,21.28,21.31,133389.0,8.2351,8.2428,8.212,8.2235,133389.0
2017-09-05 11:30:00,21.31,21.32,21.26,21.3,197627.0,8.2235,8.2274,8.2042,8.2197,197627.0
2017-09-05 12:00:00,21.31,21.31,21.24,21.28,342606.0,8.2235,8.2235,8.1965,8.212,342606.0
2017-09-05 12:30:00,21.28,21.28,21.24,21.27,135898.0,8.212,8.212,8.1965,8.2081,135898.0
2017-09-05 13:00:00,21.27,21.34,21.25,21.32,130836.0,8.2081,8.2351,8.2004,8.2274,130836.0
2017-09-05 13:30:00,21.32,21.35,21.32,21.34,100687.0,8.2274,8.239,8.2274,8.2351,100687.0
2017-09-05 14:00:00,21.34,21.36,21.32,21.35,189512.0,8.2351,8.2428,8.2274,8.239,189512.0
2017-09-05 14:30:00,21.34,21.35,21.27,21.27,143951.0,8.2351,8.239,8.2081,8.2081,143951.0
2017-09-05 15:00:00,21.28,21.33,21.27,21.31,268255.0,8.212,8.2312,8.2081,8.2235,268255.0
2017-09-05 15:30:00,21.31,21.31,21.25,21.28,529993.0,8.2235,8.2235,8.2004,8.212,529993.0
2017-09-06 09:30:00,21.38,21.39,21.29,21.36,414129.0,8.2505,8.2544,8.2158,8.2428,414129.0
2017-09-06 10:00:00,21.36,21.41,21.35,21.36,84458.0,8.2428,8.2621,8.239,8.2428,84458.0
2017-09-06 10:30:00,21.36,21.37,21.31,21.32,104113.0,8.2428,8.2467,8.2235,8.2274,104113.0
2017-09-06 11:00:00,21.32,21.34,21.27,21.29,121065.0,8.2274,8.2351,8.2081,8.2158,121065.0
2017-09-06 11:30:00,21.29,21.29,21.25,21.28,189854.0,8.2158,8.2158,8.2004,8.212,189854.0
2017-09-06 12:00:00,21.27,21.28,21.24,21.27,84952.0,8.2081,8.212,8.1965,8.2081,84952.0
2017-09-06 12:30:00,21.27,21.31,21.26,21.3,125101.0,8.2081,8.2235,8.2042,8.2197,125101.0
2017-09-06 13:00:00,21.3,21.32,21.29,21.3,82587.0,8.2197,8.2274,8.2158,8.2197,82587.0
2017-09-06 13:30:00,21.3,21.3,21.27,21.28,99407.0,8.2197,8.2197,8.2081,8.212,99407.0
2017-09-06 14:00:00,21.28,21.32,21.27,21.29,243317.0,8.212,8.2274,8.2081,8.2158,243317.0
2017-09-06 14:30:00,21.29,21.32,21.28,21.28,122527.0,8.2158,8.2274,8.212,8.212,122527.0
2017-09-06 15:00:00,21.29,21.3,21.26,21.29,135734.0,8.2158,8.2197,8.2042,8.2158,135734.0
2017-09-06 15:30:00,21.28,21.29,21.25,21.27,492478.0,8.212,8.2158,8.2004,8.2081,492478.0
2017-09-07 09:30:00,21.27,21.34,21.26,21.3,134095.0,8.2081,8.2351,8.2042,8.2197,134095.0
2017-09-07 10:00:00,21.3,21.35,21.3,21.32,413224.0,8.2197,8.239,8.2197,8.2274,413224.0
2017-09-07 10:30:00,21.32,21.33,21.27,21.3,178037.0,8.2274,8.2312,8.2081,8.2197,178037.0
2017-09-07 11:00:00,21.3,21.33,21.27,21.29,143696.0,8.2197,8.2312,8.2081,8.2158,143696.0
2017-09-07 11:30:00,21.29,21.3,21.25,21.28,143300.0,8.2158,8.2197,8.2004,8.212,143300.0
2017-09-07 12:00:00,21.28,21.29,21.26,21.29,143510.0,8.212,8.2158,8.2042,8.2158,143510.0
2017-09-07 12:30:00,21.29,21.29,21.17,21.2,328939.0,8.2158,8.2158,8.1695,8.1811,328939.0
2017-09-07 13:00:00,21.2,21.28,21.19,21.27,151259.0,8.1811,8.212,8.1772,8.2081,151259.0
2017-09-07 13:30:00,21.26,21.28,21.23,21.25,79356.0,8.2042,8.212,8.1927,8.2004,79356.0
2017-09-07 14:00:00,21.26,21.28,21.24,21.24,97120.0,8.2042,8.212,8.1965,8.1965,97120.0
2017-09-07 14:30:00,21.23,21.3,21.23,21.29,180633.0,8.1927,8.2197,8.1927,8.2158,180633.0
2017-09-07 15:00:00,21.29,21.3,21.24,21.26,119547.0,8.2158,8.2197,8.1965,8.2042,119547.0
2017-09-07 15:30:00,21.26,21.35,21.25,21.35,718702.0,8.2042,8.239,8.2004,8.239,718702.0
2017-09-08 09:30:00,21.35,21.4,21.27,21.28,221356.0,8.239,8.2583,8.2081,8.212,221356.0
2017-09-08 10:00:00,21.29,21.29,21.25,21.26,107015.0,8.2158,8.2158,8.2004,8.2042,107015.0
2017-09-08 10:30:00,21.26,21.26,21.21,21.24,99341.0,8.2042,8.2042,8.1849,8.1965,99341.0
2017-09-08 11:00:00,21.24,21.3,21.23,21.3,84972.0,8.1965,8.2197,8.1927,8.2197,84972.0
2017-09-08 11:30:00,21.3,21.33,21.27,21.32,124186.0,8.2197,8.2312,8.2081,8.2274,124186.0
2017-09-08 12:00:00,21.31,21.33,21.3,21.32,74853.0,8.2235,8.2312,8.2197,8.2274,74853.0
2017-09-08 12:30:00,21.32,21.36,21.32,21.36,84755.0,8.2274,8.2428,8.2274,8.2428,84755.0
2017-09-08 13:00:00,21.36,21.37,21.33,21.34,115517.0,8.2428,8.2467,8.2312,8.2351,115517.0
2017-09-08 13:30:00,21.34,21.37,21.33,21.37,83706.0,8.2351,8.2467,8.2312,8.2467,83706.0
2017-09-08 14:00:00,21.37,21.39,21.35,21.38,108468.0,8.2467,8.2544,8.239,8.2505,108468.0
2017-09-08 14:30:00,21.38,21.4,21.34,21.35,143214.0,8.2505,8.2583,8.2351,8.239,143214.0
2017-09-08 15:00:00,21.34,21.35,21.32,21.33,75099.0,8.2351,8.239,8.2274,8.2312,75099.0
2017-09-08 15:30:00,21.33,21.39,21.32,21.36,554577.0,8.2312,8.2544,8.2274,8.2428,554577.0
2017-09-11 09:30:00,21.33,21.39,21.27,21.39,301002.0,8.2312,8.2544,8.2081,8.2544,301002.0
2017-09-11 10:00:00,21.39,21.48,21.39,21.42,422812.0,8.2544,8.2891,8.2544,8.266,422812.0
2017-09-11 10:30:00,21.43,21.44,21.39,21.44,115893.0,8.2698,8.2737,8.2544,8.2737,115893.0
2017-09-11 11:00:00,21.44,21.44,21.38,21.42,115182.0,8.2737,8.2737,8.2505,8.266,115182.0
2017-09-11 11:30:00,21.41,21.46,21.41,21.46,51611.0,8.2621,8.2814,8.2621,8.2814,51611.0
2017-09-11 12:00:00,21.46,21.47,21.44,21.46,62885.0,8.2814,8.2853,8.2737,8.2814,62885.0
2017-09-11 12:30:00,21.46,21.49,21.46,21.47,127171.0,8.2814,8.293,8.2814,8.2853,127171.0
2017-09-11 13:00:00,21.48,21.48,21.45,21.48,115666.0,8.2891,8.2891,8.2776,8.2891,115666.0
2017-09-11 13:30:00,21.48,21.52,21.47,21.51,153676.0,8.2891,8.3046,8.2853,8.3007,153676.0
2017-09-11 14:00:00,21.52,21.52,21.49,21.5,146772.0,8.3046,8.3046,8.293,8.2968,146772.0
2017-09-11 14:30:00,21.5,21.5,21.49,21.49,103062.0,8.2968,8.2968,8.293,8.293,103062.0
2017-09-11 15:00:00,21.49,21.51,21.48,21.48,248331.0,8.293,8.3007,8.2891,8.2891,248331.0
2017-09-11 15:30:00,21.48,21.51,21.47,21.51,597359.0,8.2891,8.3007,8.2853,8.3007,597359.0
2017-09-12 09:30:00,21.5,21.53,21.43,21.45,301387.0,8.2968,8.3084,8.2698,8.2776,301387.0
2017-09-12 10:00:00,21.45,21.5,21.44,21.45,260670.0,8.2776,8.2968,8.2737,8.2776,260670.0
2017-09-12 10:30:00,21.45,21.45,21.41,21.45,111361.0,8.2776,8.2776,8.2621,8.2776,111361.0
2017-09-12 11:00:00,21.45,21.49,21.44,21.49,93080.0,8.2776,8.293,8.2737,8.293,93080.0
2017-09-12 11:30:00,21.48,21.51,21.48,21.51,153613.0,8.2891,8.3007,8.2891,8.3007,153613.0
2017-09-12 12:00:00,21.51,21.51,21.46,21.46,203765.0,8.3007,8.3007,8.2814,8.2814,203765.0
2017-09-12 12:30:00,21.47,21.49,21.46,21.48,113888.0,8.2853,8.293,8.2814,8.2891,113888.0
2017-09-12 13:00:00,21.48,21.5,21.47,21.49,74823.0,8.2891,8.2968,8.2853,8.293,74823.0
2017-09-12 13:30:00,21.49,21.5,21.47,21.5,84812.0,8.293,8.2968,8.2853,8.2968,84812.0
2017-09-12 14:00:00,21.5,21.5,21.48,21.49,65323.0,8.2968,8.2968,8.2891,8.293,65323.0
2017-09-12 14:30:00,21.49,21.51,21.48,21.5,127260.0,8.293,8.3007,8.2891,8.2968,127260.0
2017-09-12 15:00:00,21.49,21.5,21.48,21.5,102320.0,8.293,8.2968,8.2891,8.2968,102320.0
2017-09-12 15:30:00,21.5,21.53,21.47,21.5,480892.0,8.2968,8.3084,8.2853,8.2968,480892.0
2017-09-13 09:30:00,20.89,21.07,20.89,20.97,5657988.0,8.0614,8.1309,8.0614,8.0923,5657988.0
2017-09-13 10:00:00,20.97,21.01,20.94,20.98,2077397.0,8.0923,8.1078,8.0807,8.0962,2077397.0
2017-09-13 10:30:00,20.97,20.99,20.94,20.98,1918065.0,8.0923,8.1,8.0807,8.0962,1918065.0
2017-09-13 11:00:00,20.98,21.0,20.96,20.99,1198139.0,8.0962,8.1039,8.0885,8.1,1198139.0
2017-09-13 11:30:00,20.99,21.01,20.98,21.0,1111688.0,8.1,8.1078,8.0962,8.1039,1111688.0
2017-09-13 12:00:00,21.0,21.01,20.96,20.97,985276.0,8.1039,8.1078,8.0885,8.0923,985276.0
2017-09-13 12:30:00,20.97,20.99,20.95,20.96,668429.0,8.0923,8.1,8.0846,8.0885,668429.0
2017-09-13 13:00:00,20.97,21.0,20.96,20.99,573750.0,8.0923,8.1039,8.0885,8.1,573750.0
2017-09-13 13:30:00,20.99,20.99,20.95,20.96,555383.0,8.1,8.1,8.0846,8.0885,555383.0
2017-09-13 14:00:00,20.96,20.97,20.94,20.95,877030.0,8.0885,8.0923,8.0807,8.0846,877030.0
2017-09-13 14:30:00,20.96,20.97,20.91,20.93,777978.0,8.0885,8.0923,8.0692,8.0769,777978.0
2017-09-13 15:00:00,20.93,20.96,20.92,20.93,782175.0,8.0769,8.0885,8.073,8.0769,782175.0
2017-09-13 15:30:00,20.93,20.97,20.9,20.95,3051300.0,8.0769,8.0923,8.0653,8.0846,3051300.0
2017-09-14 09:30:00,21.0,21.01,20.82,20.91,734949.0,8.1039,8.1078,8.0344,8.0692,734949.0
2017-09-14 10:00:00,20.91,20.98,20.9,20.96,490192.0,8.0692,8.0962,8.0653,8.0885,490192.0
2017-09-14 10:30:00,20.96,20.96,20.88,20.93,423551.0,8.0885,8.0885,8.0576,8.0769,423551.0
2017-09-14 11:00:00,20.92,20.96,20.88,20.95,435573.0,8.073,8.0885,8.0576,8.0846,435573.0
2017-09-14 11:30:00,20.95,20.96,20.93,20.94,407016.0,8.0846,8.0885,8.0769,8.0807,407016.0
2017-09-14 12:00:00,20.94,20.94,20.92,20.94,315260.0,8.0807,8.0807,8.073,8.0807,315260.0
2017-09-14 12:30:00,20.94,20.94,20.91,20.92,155217.0,8.0807,8.0807,8.0692,8.073,155217.0
2017-09-14 13:00:00,20.92,20.92,20.9,20.92,281093.0,8.073,8.073,8.0653,8.073,281093.0
2017-09-14 13:30:00,20.92,20.92,20.9,20.92,116627.0,8.073,8.073,8.0653,8.073,116627.0
2017-09-14 14:00:00,20.92,20.92,20.9,20.91,420988.0,8.073,8.073,8.0653,8.0692,420988.0
2017-09-14 14:30:00,20.91,20.92,20.9,20.92,323373.0,8.0692,8.073,8.0653,8.073,323373.0
2017-09-14 15:00:00,20.92,21.04,20.91,21.03,514446.0,8.073,8.1193,8.0692,8.1155,514446.0
2017-09-14 15:30:00,21.03,21.03,20.98,20.99,1174085.0,8.1155,8.1155,8.0962,8.1,1174085.0
2017-09-15 09:30:00,21.0,21.18,20.95,21.1,615700.0,8.1039,8.1734,8.0846,8.1425,615700.0
2017-09-15 10:00:00,21.09,21.14,21.03,21.05,294002.0,8.1386,8.1579,8.1155,8.1232,294002.0
2017-09-15 10:30:00,21.05,21.07,21.03,21.04,280228.0,8.1232,8.1309,8.1155,8.1193,280228.0
2017-09-15 11:00:00,21.04,21.06,21.03,21.04,174816.0,8.1193,8.1271,8.1155,8.1193,174816.0
2017-09-15 11:30:00,21.05,21.05,21.04,21.05,354579.0,8.1232,8.1232,8.1193,8.1232,354579.0
2017-09-15 12:00:00,21.05,21.06,21.04,21.05,301396.0,8.1232,8.1271,8.1193,8.1232,301396.0
2017-09-15 12:30:00,21.05,21.11,21.05,21.09,139840.0,8.1232,8.1463,8.1232,8.1386,139840.0
2017-09-15 13:00:00,21.09,21.12,21.09,21.11,93672.0,8.1386,8.1502,8.1386,8.1463,93672.0
2017-09-15 13:30:00,21.12,21.12,21.09,21.09,138328.0,8.1502,8.1502,8.1386,8.1386,138328.0
2017-09-15 14:00:00,21.09,21.1,21.08,21.08,119129.0,8.1386,8.1425,8.1348,8.1348,119129.0
2017-09-15 14:30:00,21.08,21.11,21.06,21.09,329865.0,8.1348,8.1463,8.1271,8.1386,329865.0
2017-09-15 15:00:00,21.1,21.15,21.09,21.14,204658.0,8.1425,8.1618,8.1386,8.1579,204658.0
2017-09-15 15:30:00,21.14,21.16,21.09,21.14,1191015.0,8.1579,8.1656,8.1386,8.1579,1191015.0
2017-09-18 09:30:00,21.18,21.27,21.15,21.19,461434.0,8.1734,8.2081,8.1618,8.1772,461434.0
2017-09-18 10:00:00,21.2,21.29,21.19,21.23,393742.0,8.1811,8.2158,8.1772,8.1927,393742.0
2017-09-18 10:30:00,21.23,21.27,21.23,21.25,222113.0,8.1927,8.2081,8.1927,8.2004,222113.0
2017-09-18 11:00:00,21.26,21.34,21.25,21.33,261388.0,8.2042,8.2351,8.2004,8.2312,261388.0
2017-09-18 11:30:00,21.34,21.34,21.28,21.32,317305.0,8.2351,8.2351,8.212,8.2274,317305.0
2017-09-18 12:00:00,21.32,21.34,21.3,21.32,241845.0,8.2274,8.2351,8.2197,8.2274,241845.0
2017-09-18 12:30:00,21.32,21.35,21.3,21.33,245560.0,8.2274,8.239,8.2197,8.2312,245560.0
2017-09-18 13:00:00,21.32,21.37,21.32,21.35,208967.0,8.2274,8.2467,8.2274,8.239,208967.0
2017-09-18 13:30:00,21.35,21.37,21.3,21.32,263310.0,8.239,8.2467,8.2197,8.2274,263310.0
2017-09-18 14:00:00,21.32,21.33,21.29,21.3,208505.0,8.2274,8.2312,8.2158,8.2197,208505.0
2017-09-18 14:30:00,21.3,21.34,21.3,21.32,210932.0,8.2197,8.2351,8.2197,8.2274,210932.0
2017-09-18 15:00:00,21.32,21.37,21.31,21.37,224377.0,8.2274,8.2467,8.2235,8.2467,224377.0
2017-09-18 15:30:00,21.37,21.38,21.34,21.35,768245.0,8.2467,8.2505,8.2351,8.239,768245.0
2017-09-19 09:30:00,21.38,21.51,21.38,21.5,550997.0,8.2505,8.3007,8.2505,8.2968,550997.0
2017-09-19 10:00:00,21.5,21.53,21.47,21.5,354589.0,8.2968,8.3084,8.2853,8.2968,354589.0
2017-09-19 10:30:00,21.5,21.51,21.42,21.44,250358.0,8.2968,8.3007,8.266,8.2737,250358.0
2017-09-19 11:00:00,21.43,21.46,21.43,21.46,340641.0,8.2698,8.2814,8.2698,8.2814,340641.0
2017-09-19 11:30:00,21.45,21.55,21.45,21.54,446852.0,8.2776,8.3161,8.2776,8.3123,446852.0
2017-09-19 12:00:00,21.54,21.54,21.51,21.52,189416.0,8.3123,8.3123,8.3007,8.3046,189416.0
2017-09-19 12:30:00,21.51,21.53,21.51,21.53,167692.0,8.3007,8.3084,8.3007,8.3084,167692.0
2017-09-19 13:00:00,21.53,21.53,21.5,21.5,131599.0,8.3084,8.3084,8.2968,8.2968,131599.0
2017-09-19 13:30:00,21.51,21.51,21.48,21.48,229409.0,8.3007,8.3007,8.2891,8.2891,229409.0
2017-09-19 14:00:00,21.48,21.49,21.46,21.47,268843.0,8.2891,8.293,8.2814,8.2853,268843.0
2017-09-19 14:30:00,21.48,21.49,21.47,21.48,242754.0,8.2891,8.293,8.2853,8.2891,242754.0
2017-09-19 15:00:00,21.48,21.49,21.46,21.46,310180.0,8.2891,8.293,8.2814,8.2814,310180.0
2017-09-19 15:30:00,21.46,21.47,21.41,21.44,786105.0,8.2814,8.2853,8.2621,8.2737,786105.0
2017-09-20 09:30:00,21.49,21.57,21.42,21.55,403901.0,8.293,8.3239,8.266,8.3161,403901.0
2017-09-20 10:00:00,21.55,21.57,21.49,21.5,331816.0,8.3161,8.3239,8.293,8.2968,331816.0
2017-09-20 10:30:00,21.51,21.52,21.49,21.52,237156.0,8.3007,8.3046,8.293,8.3046,237156.0
2017-09-20 11:00:00,21.52,21.57,21.51,21.57,286496.0,8.3046,8.3239,8.3007,8.3239,286496.0
2017-09-20 11:30:00,21.57,21.6,21.52,21.54,399791.0,8.3239,8.3354,8.3046,8.3123,399791.0
2017-09-20 12:00:00,21.54,21.56,21.53,21.56,141214.0,8.3123,8.32,8.3084,8.32,141214.0
2017-09-20 12:30:00,21.56,21.57,21.53,21.55,166332.0,8.32,8.3239,8.3084,8.3161,166332.0
2017-09-20 13:00:00,21.55,21.57,21.55,21.55,102520.0,8.3161,8.3239,8.3161,8.3161,102520.0
2017-09-20 13:30:00,21.55,21.57,21.54,21.54,192522.0,8.3161,8.3239,8.3123,8.3123,192522.0
2017-09-20 14:00:00,21.54,21.54,21.32,21.34,739974.0,8.3123,8.3123,8.2274,8.2351,739974.0
2017-09-20 14:30:00,21.33,21.37,21.28,21.3,540626.0,8.2312,8.2467,8.212,8.2197,540626.0
2017-09-20 15:00:00,21.3,21.37,21.29,21.35,512385.0,8.2197,8.2467,8.2158,8.239,512385.0
2017-09-20 15:30:00,21.35,21.38,21.34,21.35,690920.0,8.239,8.2505,8.2351,8.239,690920.0
2017-09-21 09:30:00,21.39,21.53,21.36,21.48,409476.0,8.2544,8.3084,8.2428,8.2891,409476.0
2017-09-21 10:00:00,21.48,21.5,21.39,21.43,181799.0,8.2891,8.2968,8.2544,8.2698,181799.0
2017-09-21 10:30:00,21.43,21.43,21.32,21.34,199508.0,8.2698,8.2698,8.2274,8.2351,199508.0
2017-09-21 11:00:00,21.33,21.37,21.29,21.35,192122.0,8.2312,8.2467,8.2158,8.239,192122.0
2017-09-21 11:30:00,21.35,21.39,21.34,21.39,198523.0,8.239,8.2544,8.2351,8.2544,198523.0
2017-09-21 12:00:00,21.39,21.4,21.37,21.4,141748.0,8.2544,8.2583,8.2467,8.2583,141748.0
2017-09-21 12:30:00,21.39,21.43,21.37,21.41,200888.0,8.2544,8.2698,8.2467,8.2621,200888.0
2017-09-21 13:00:00,21.41,21.42,21.39,21.42,108917.0,8.2621,8.266,8.2544,8.266,108917.0
2017-09-21 13:30:00,21.41,21.42,21.39,21.41,142809.0,8.2621,8.266,8.2544,8.2621,142809.0
2017-09-21 14:00:00,21.4,21.41,21.34,21.36,196500.0,8.2583,8.2621,8.2351,8.2428,196500.0
2017-09-21 14:30:00,21.36,21.37,21.35,21.37,132726.0,8.2428,8.2467,8.239,8.2467,132726.0
2017-09-21 15:00:00,21.37,21.4,21.36,21.4,130148.0,8.2467,8.2583,8.2428,8.2583,130148.0
2017-09-21 15:30:00,21.39,21.43,21.38,21.39,598467.0,8.2544,8.2698,8.2505,8.2544,598467.0
2017-09-22 09:30:00,21.48,21.54,21.45,21.5,268438.0,8.2891,8.3123,8.2776,8.2968,268438.0
2017-09-22 10:00:00,21.5,21.51,21.43,21.48,711689.0,8.2968,8.3007,8.2698,8.2891,711689.0
2017-09-22 10:30:00,21.48,21.53,21.47,21.53,360852.0,8.2891,8.3084,8.2853,8.3084,360852.0
2017-09-22 11:00:00,21.53,21.57,21.51,21.55,370009.0,8.3084,8.3239,8.3007,8.3161,370009.0
2017-09-22 11:30:00,21.54,21.55,21.51,21.55,172356.0,8.3123,8.3161,8.3007,8.3161,172356.0
2017-09-22 12:00:00,21.55,21.61,21.54,21.61,339842.0,8.3161,8.3393,8.3123,8.3393,339842.0
2017-09-22 12:30:00,21.6,21.64,21.58,21.64,600843.0,8.3354,8.3509,8.3277,8.3509,600843.0
2017-09-22 13:00:00,21.64,21.68,21.62,21.67,573552.0,8.3509,8.3663,8.3432,8.3625,573552.0
2017-09-22 13:30:00,21.67,21.68,21.57,21.59,566521.0,8.3625,8.3663,8.3239,8.3316,566521.0
2017-09-22 14:00:00,21.59,21.62,21.56,21.61,413641.0,8.3316,8.3432,8.32,8.3393,413641.0
2017-09-22 14:30:00,21.61,21.62,21.52,21.57,634802.0,8.3393,8.3432,8.3046,8.3239,634802.0
2017-09-22 15:00:00,21.57,21.57,21.52,21.55,538774.0,8.3239,8.3239,8.3046,8.3161,538774.0
2017-09-22 15:30:00,21.55,21.6,21.52,21.6,1178080.0,8.3161,8.3354,8.3046,8.3354,1178080.0
2017-09-25 09:30:00,21.61,21.65,21.49,21.55,520609.0,8.3393,8.3547,8.293,8.3161,520609.0
2017-09-25 10:00:00,21.55,21.58,21.51,21.56,316872.0,8.3161,8.3277,8.3007,8.32,316872.0
2017-09-25 10:30:00,21.57,21.6,21.55,21.58,253943.0,8.3239,8.3354,8.3161,8.3277,253943.0
2017-09-25 11:00:00,21.57,21.58,21.52,21.55,183122.0,8.3239,8.3277,8.3046,8.3161,183122.0
2017-09-25 11:30:00,21.56,21.66,21.55,21.61,427422.0,8.32,8.3586,8.3161,8.3393,427422.0
2017-09-25 12:00:00,21.62,21.62,21.57,21.61,333228.0,8.3432,8.3432,8.3239,8.3393,333228.0
2017-09-25 12:30:00,21.61,21.63,21.59,21.61,113120.0,8.3393,8.347,8.3316,8.3393,113120.0
2017-09-25 13:00:00,21.61,21.63,21.6,21.62,116596.0,8.3393,8.347,8.3354,8.3432,116596.0
2017-09-25 13:30:00,21.61,21.62,21.61,21.61,87669.0,8.3393,8.3432,8.3393,8.3393,87669.0
2017-09-25 14:00:00,21.61,21.69,21.61,21.67,407025.0,8.3393,8.3702,8.3393,8.3625,407025.0
2017-09-25 14:30:00,21.68,21.72,21.67,21.71,208563.0,8.3663,8.3817,8.3625,8.3779,208563.0
2017-09-25 15:00:00,21.71,21.73,21.69,21.71,437183.0,8.3779,8.3856,8.3702,8.3779,437183.0
2017-09-25 15:30:00,21.71,21.76,21.68,21.72,1201940.0,8.3779,8.3972,8.3663,8.3817,1201940.0
2017-09-26 09:30:00,21.75,21.79,21.65,21.77,419726.0,8.3933,8.4088,8.3547,8.401,419726.0
2017-09-26 10:00:00,21.77,21.85,21.75,21.84,625310.0,8.401,8.4319,8.3933,8.4281,625310.0
2017-09-26 10:30:00,21.83,21.87,21.81,21.85,568010.0,8.4242,8.4396,8.4165,8.4319,568010.0
2017-09-26 11:00:00,21.84,21.87,21.84,21.86,492638.0,8.4281,8.4396,8.4281,8.4358,492638.0
2017-09-26 11:30:00,21.87,21.92,21.85,21.87,557582.0,8.4396,8.4589,8.4319,8.4396,557582.0
2017-09-26 12:00:00,21.88,21.91,21.87,21.91,239407.0,8.4435,8.4551,8.4396,8.4551,239407.0
2017-09-26 12:30:00,21.91,21.91,21.82,21.84,311282.0,8.4551,8.4551,8.4203,8.4281,311282.0
2017-09-26 13:00:00,21.85,21.86,21.78,21.79,345017.0,8.4319,8.4358,8.4049,8.4088,345017.0
2017-09-26 13:30:00,21.79,21.86,21.77,21.85,282075.0,8.4088,8.4358,8.401,8.4319,282075.0
2017-09-26 14:00:00,21.85,21.86,21.84,21.86,132679.0,8.4319,8.4358,8.4281,8.4358,132679.0
2017-09-26 14:30:00,21.86,21.91,21.85,21.89,241356.0,8.4358,8.4551,8.4319,8.4473,241356.0
2017-09-26 15:00:00,21.89,21.91,21.86,21.9,541242.0,8.4473,8.4551,8.4358,8.4512,541242.0
2017-09-26 15:30:00,21.89,21.9,21.82,21.85,752464.0,8.4473,8.4512,8.4203,8.4319,752464.0
2017-09-27 09:30:00,21.86,21.94,21.77,21.85,977722.0,8.4358,8.4666,8.401,8.4319,977722.0
2017-09-27 10:00:00,21.85,21.85,21.64,21.7,888960.0,8.4319,8.4319,8.3509,8.374,888960.0
2017-09-27 10:30:00,21.69,21.7,21.54,21.59,513006.0,8.3702,8.374,8.3123,8.3316,513006.0
2017-09-27 11:00:00,21.59,21.64,21.55,21.58,258343.0,8.3316,8.3509,8.3161,8.3277,258343.0
2017-09-27 11:30:00,21.58,21.7,21.56,21.69,231194.0,8.3277,8.374,8.32,8.3702,231194.0
2017-09-27 12:00:00,21.69,21.72,21.64,21.69,296386.0,8.3702,8.3817,8.3509,8.3702,296386.0
2017-09-27 12:30:00,21.69,21.73,21.66,21.7,198458.0,8.3702,8.3856,8.3586,8.374,198458.0
2017-09-27 13:00:00,21.71,21.71,21.65,21.68,166801.0,8.3779,8.3779,8.3547,8.3663,166801.0
2017-09-27 13:30:00,21.68,21.69,21.65,21.67,267636.0,8.3663,8.3702,8.3547,8.3625,267636.0
2017-09-27 14:00:00,21.66,21.75,21.66,21.69,327765.0,8.3586,8.3933,8.3586,8.3702,327765.0
2017-09-27 14:30:00,21.69,21.74,21.68,21.72,246956.0,8.3702,8.3895,8.3663,8.3817,246956.0
2017-09-27 15:00:00,21.72,21.74,21.71,21.71,214272.0,8.3817,8.3895,8.3779,8.3779,214272.0
2017-09-27 15:30:00,21.71,21.79,21.71,21.75,851405.0,8.3779,8.4088,8.3779,8.3933,851405.0
2017-09-28 09:30:00,21.58,21.59,21.31,21.37,1208251.0,8.397,8.4009,8.2919,8.3153,1208251.0
2017-09-28 10:00:00,21.37,21.41,21.32,21.39,469691.0,8.3153,8.3308,8.2958,8.3231,469691.0
2017-09-28 10:30:00,21.4,21.52,21.39,21.47,384738.0,8.3269,8.3736,8.3231,8.3542,384738.0
2017-09-28 11:00:00,21.46,21.56,21.46,21.52,216929.0,8.3503,8.3892,8.3503,8.3736,216929.0
2017-09-28 11:30:00,21.52,21.6,21.52,21.54,226299.0,8.3736,8.4048,8.3736,8.3814,226299.0
2017-09-28 12:00:00,21.55,21.58,21.52,21.56,137628.0,8.3853,8.397,8.3736,8.3892,137628.0
2017-09-28 12:30:00,21.57,21.59,21.55,21.57,97678.0,8.3931,8.4009,8.3853,8.3931,97678.0
2017-09-28 13:00:00,21.57,21.62,21.56,21.59,204817.0,8.3931,8.4126,8.3892,8.4009,204817.0
2017-09-28 13:30:00,21.58,21.59,21.57,21.59,80385.0,8.397,8.4009,8.3931,8.4009,80385.0
2017-09-28 14:00:00,21.58,21.62,21.58,21.62,204725.0,8.397,8.4126,8.397,8.4126,204725.0
2017-09-28 14:30:00,21.62,21.62,21.57,21.59,137856.0,8.4126,8.4126,8.3931,8.4009,137856.0
2017-09-28 15:00:00,21.58,21.62,21.58,21.62,164384.0,8.397,8.4126,8.397,8.4126,164384.0
2017-09-28 15:30:00,21.62,21.65,21.6,21.63,668997.0,8.4126,8.4242,8.4048,8.4164,668997.0
2017-09-29 09:30:00,21.6,21.74,21.6,21.64,381546.0,8.4048,8.4592,8.4048,8.4203,381546.0
2017-09-29 10:00:00,21.64,21.67,21.62,21.64,400479.0,8.4203,8.432,8.4126,8.4203,400479.0
2017-09-29 10:30:00,21.64,21.67,21.62,21.64,267990.0,8.4203,8.432,8.4126,8.4203,267990.0
2017-09-29 11:00:00,21.64,21.67,21.62,21.66,248198.0,8.4203,8.432,8.4126,8.4281,248198.0
2017-09-29 11:30:00,21.66,21.66,21.63,21.64,110787.0,8.4281,8.4281,8.4164,8.4203,110787.0
2017-09-29 12:00:00,21.65,21.66,21.61,21.61,176966.0,8.4242,8.4281,8.4087,8.4087,176966.0
2017-09-29 12:30:00,21.62,21.64,21.6,21.6,172009.0,8.4126,8.4203,8.4048,8.4048,172009.0
2017-09-29 13:00:00,21.61,21.61,21.56,21.57,241898.0,8.4087,8.4087,8.3892,8.3931,241898.0
2017-09-29 13:30:00,21.58,21.59,21.55,21.55,152544.0,8.397,8.4009,8.3853,8.3853,152544.0
2017-09-29 14:00:00,21.55,21.6,21.54,21.59,208056.0,8.3853,8.4048,8.3814,8.4009,208056.0
2017-09-29 14:30:00,21.59,21.63,21.58,21.62,224119.0,8.4009,8.4164,8.397,8.4126,224119.0
2017-09-29 15:00:00,21.61,21.66,21.61,21.63,216968.0,8.4087,8.4281,8.4087,8.4164,216968.0
2017-09-29 15:30:00,21.64,21.7,21.63,21.68,874694.0,8.4203,8.4437,8.4164,8.4359,874694.0
2017-10-02 09:30:00,21.72,21.73,21.61,21.66,474838.0,8.4515,8.4554,8.4087,8.4281,474838.0
2017-10-02 10:00:00,21.66,21.72,21.61,21.68,339973.0,8.4281,8.4515,8.4087,8.4359,339973.0
2017-10-02 10:30:00,21.68,21.75,21.68,21.74,341356.0,8.4359,8.4631,8.4359,8.4592,341356.0
2017-10-02 11:00:00,21.74,21.75,21.7,21.73,227527.0,8.4592,8.4631,8.4437,8.4554,227527.0
2017-10-02 11:30:00,21.73,21.76,21.72,21.73,287760.0,8.4554,8.467,8.4515,8.4554,287760.0
2017-10-02 12:00:00,21.73,21.82,21.73,21.81,387740.0,8.4554,8.4904,8.4554,8.4865,387740.0
2017-10-02 12:30:00,21.82,21.82,21.76,21.78,206152.0,8.4904,8.4904,8.467,8.4748,206152.0
2017-10-02 13:00:00,21.77,21.78,21.75,21.76,281912.0,8.4709,8.4748,8.4631,8.467,281912.0
2017-10-02 13:30:00,21.76,21.77,21.74,21.75,144116.0,8.467,8.4709,8.4592,8.4631,144116.0
2017-10-02 14:00:00,21.76,21.78,21.74,21.78,161305.0,8.467,8.4748,8.4592,8.4748,161305.0
2017-10-02 14:30:00,21.78,21.79,21.75,21.75,219444.0,8.4748,8.4787,8.4631,8.4631,219444.0
2017-10-02 15:00:00,21.75,21.77,21.7,21.71,239334.0,8.4631,8.4709,8.4437,8.4476,239334.0
2017-10-02 15:30:00,21.71,21.73,21.7,21.71,374360.0,8.4476,8.4554,8.4437,8.4476,374360.0
2017-10-03 09:30:00,21.7,21.82,21.7,21.74,200297.0,8.4437,8.4904,8.4437,8.4592,200297.0
2017-10-03 10:00:00,21.73,21.77,21.7,21.71,119192.0,8.4554,8.4709,8.4437,8.4476,119192.0
2017-10-03 10:30:00,21.7,21.74,21.7,21.72,101126.0,8.4437,8.4592,8.4437,8.4515,101126.0
2017-10-03 11:00:00,21.71,21.73,21.69,21.7,56001.0,8.4476,8.4554,8.4398,8.4437,56001.0
2017-10-03 11:30:00,21.7,21.74,21.68,21.72,101897.0,8.4437,8.4592,8.4359,8.4515,101897.0
2017-10-03 12:00:00,21.73,21.73,21.7,21.71,50535.0,8.4554,8.4554,8.4437,8.4476,50535.0
2017-10-03 12:30:00,21.71,21.74,21.7,21.71,62762.0,8.4476,8.4592,8.4437,8.4476,62762.0
2017-10-03 13:00:00,21.71,21.71,21.69,21.69,39934.0,8.4476,8.4476,8.4398,8.4398,39934.0
2017-10-03 13:30:00,21.69,21.7,21.67,21.67,85779.0,8.4398,8.4437,8.432,8.432,85779.0
2017-10-03 14:00:00,21.68,21.68,21.67,21.68,48425.0,8.4359,8.4359,8.432,8.4359,48425.0
2017-10-03 14:30:00,21.67,21.71,21.67,21.7,97240.0,8.432,8.4476,8.432,8.4437,97240.0
2017-10-03 15:00:00,21.7,21.71,21.68,21.71,73577.0,8.4437,8.4476,8.4359,8.4476,73577.0
2017-10-03 15:30:00,21.71,21.74,21.69,21.73,306254.0,8.4476,8.4592,8.4398,8.4554,306254.0
2017-10-04 09:30:00,21.67,21.72,21.59,21.66,309347.0,8.432,8.4515,8.4009,8.4281,309347.0
2017-10-04 10:00:00,21.66,21.68,21.63,21.66,111486.0,8.4281,8.4359,8.4164,8.4281,111486.0
2017-10-04 10:30:00,21.66,21.68,21.64,21.64,81707.0,8.4281,8.4359,8.4203,8.4203,81707.0
2017-10-04 11:00:00,21.64,21.7,21.64,21.68,230230.0,8.4203,8.4437,8.4203,8.4359,230230.0
2017-10-04 11:30:00,21.69,21.71,21.66,21.69,205240.0,8.4398,8.4476,8.4281,8.4398,205240.0
2017-10-04 12:00:00,21.7,21.72,21.68,21.72,58822.0,8.4437,8.4515,8.4359,8.4515,58822.0
2017-10-04 12:30:00,21.72,21.73,21.69,21.69,124865.0,8.4515,8.4554,8.4398,8.4398,124865.0
2017-10-04 13:00:00,21.7,21.71,21.69,21.7,38005.0,8.4437,8.4476,8.4398,8.4437,38005.0
2017-10-04 13:30:00,21.71,21.72,21.69,21.71,60847.0,8.4476,8.4515,8.4398,8.4476,60847.0
2017-10-04 14:00:00,21.71,21.72,21.71,21.71,42508.0,8.4476,8.4515,8.4476,8.4476,42508.0
2017-10-04 14:30:00,21.71,21.75,21.71,21.75,83852.0,8.4476,8.4631,8.4476,8.4631,83852.0
2017-10-04 15:00:00,21.75,21.78,21.74,21.78,142276.0,8.4631,8.4748,8.4592,8.4748,142276.0
2017-10-04 15:30:00,21.78,21.8,21.77,21.79,350619.0,8.4748,8.4826,8.4709,8.4787,350619.0
2017-10-05 09:30:00,21.78,21.88,21.73,21.86,376964.0,8.4748,8.5137,8.4554,8.5059,376964.0
2017-10-05 10:00:00,21.87,21.87,21.81,21.83,106789.0,8.5098,8.5098,8.4865,8.4943,106789.0
2017-10-05 10:30:00,21.83,21.85,21.8,21.82,228079.0,8.4943,8.502,8.4826,8.4904,228079.0
2017-10-05 11:00:00,21.82,21.84,21.78,21.79,111457.0,8.4904,8.4982,8.4748,8.4787,111457.0
2017-10-05 11:30:00,21.8,21.86,21.79,21.82,211978.0,8.4826,8.5059,8.4787,8.4904,211978.0
2017-10-05 12:00:00,21.82,21.84,21.82,21.84,132673.0,8.4904,8.4982,8.4904,8.4982,132673.0
2017-10-05 12:30:00,21.84,21.84,21.8,21.8,70234.0,8.4982,8.4982,8.4826,8.4826,70234.0
2017-10-05 13:00:00,21.8,21.82,21.78,21.79,141298.0,8.4826,8.4904,8.4748,8.4787,141298.0
2017-10-05 13:30:00,21.78,21.79,21.78,21.79,37292.0,8.4748,8.4787,8.4748,8.4787,37292.0
2017-10-05 14:00:00,21.79,21.8,21.77,21.78,92035.0,8.4787,8.4826,8.4709,8.4748,92035.0
2017-10-05 14:30:00,21.78,21.79,21.77,21.78,88375.0,8.4748,8.4787,8.4709,8.4748,88375.0
2017-10-05 15:00:00,21.78,21.79,21.77,21.78,198280.0,8.4748,8.4787,8.4709,8.4748,198280.0
2017-10-05 15:30:00,21.78,21.82,21.77,21.79,506932.0,8.4748,8.4904,8.4709,8.4787,506932.0
2017-10-06 09:30:00,21.66,21.66,21.48,21.53,1003086.0,8.4281,8.4281,8.3581,8.3775,1003086.0
2017-10-06 10:00:00,21.53,21.53,21.32,21.42,1126271.0,8.3775,8.3775,8.2958,8.3347,1126271.0
2017-10-06 10:30:00,21.41,21.47,21.4,21.43,557018.0,8.3308,8.3542,8.3269,8.3386,557018.0
2017-10-06 11:00:00,21.43,21.52,21.42,21.51,974658.0,8.3386,8.3736,8.3347,8.3698,974658.0
2017-10-06 11:30:00,21.51,21.56,21.49,21.52,350590.0,8.3698,8.3892,8.362,8.3736,350590.0
2017-10-06 12:00:00,21.52,21.54,21.45,21.53,329884.0,8.3736,8.3814,8.3464,8.3775,329884.0
2017-10-06 12:30:00,21.53,21.53,21.48,21.49,303002.0,8.3775,8.3775,8.3581,8.362,303002.0
2017-10-06 13:00:00,21.49,21.51,21.48,21.49,159288.0,8.362,8.3698,8.3581,8.362,159288.0
2017-10-06 13:30:00,21.49,21.51,21.48,21.48,244628.0,8.362,8.3698,8.3581,8.3581,244628.0
2017-10-06 14:00:00,21.48,21.51,21.48,21.51,490634.0,8.3581,8.3698,8.3581,8.3698,490634.0
2017-10-06 14:30:00,21.51,21.51,21.46,21.46,270102.0,8.3698,8.3698,8.3503,8.3503,270102.0
2017-10-06 15:00:00,21.46,21.47,21.43,21.45,388032.0,8.3503,8.3542,8.3386,8.3464,388032.0
2017-10-06 15:30:00,21.45,21.5,21.42,21.46,1294942.0,8.3464,8.3659,8.3347,8.3503,1294942.0
2017-10-09 09:30:00,21.49,21.58,21.48,21.53,294864.0,8.362,8.397,8.3581,8.3775,294864.0
2017-10-09 10:00:00,21.52,21.53,21.47,21.53,178518.0,8.3736,8.3775,8.3542,8.3775,178518.0
2017-10-09 10:30:00,21.53,21.59,21.52,21.53,132747.0,8.3775,8.4009,8.3736,8.3775,132747.0
2017-10-09 11:00:00,21.53,21.53,21.51,21.51,49760.0,8.3775,8.3775,8.3698,8.3698,49760.0
2017-10-09 11:30:00,21.51,21.53,21.5,21.52,83489.0,8.3698,8.3775,8.3659,8.3736,83489.0
2017-10-09 12:00:00,21.53,21.53,21.48,21.49,96305.0,8.3775,8.3775,8.3581,8.362,96305.0
2017-10-09 12:30:00,21.5,21.52,21.48,21.5,65149.0,8.3659,8.3736,8.3581,8.3659,65149.0
2017-10-09 13:00:00,21.51,21.51,21.49,21.51,38811.0,8.3698,8.3698,8.362,8.3698,38811.0
2017-10-09 13:30:00,21.51,21.51,21.48,21.48,67515.0,8.3698,8.3698,8.3581,8.3581,67515.0
2017-10-09 14:00:00,21.48,21.52,21.48,21.52,66984.0,8.3581,8.3736,8.3581,8.3736,66984.0
2017-10-09 14:30:00,21.52,21.52,21.49,21.5,80599.0,8.3736,8.3736,8.362,8.3659,80599.0
2017-10-09 15:00:00,21.5,21.51,21.49,21.49,66186.0,8.3659,8.3698,8.362,8.362,66186.0
2017-10-09 15:30:00,21.5,21.5,21.47,21.49,447685.0,8.3659,8.3659,8.3542,8.362,447685.0
2017-10-10 09:30:00,21.56,21.58,21.46,21.51,288388.0,8.3892,8.397,8.3503,8.3698,288388.0
2017-10-10 10:00:00,21.51,21.51,21.42,21.44,274225.0,8.3698,8.3698,8.3347,8.3425,274225.0
2017-10-10 10:30:00,21.44,21.46,21.42,21.44,250156.0,8.3425,8.3503,8.3347,8.3425,250156.0
2017-10-10 11:00:00,21.44,21.46,21.42,21.45,252792.0,8.3425,8.3503,8.3347,8.3464,252792.0
2017-10-10 11:30:00,21.44,21.45,21.39,21.4,201932.0,8.3425,8.3464,8.3231,8.3269,201932.0
2017-10-10 12:00:00,21.4,21.45,21.4,21.44,108469.0,8.3269,8.3464,8.3269,8.3425,108469.0
2017-10-10 12:30:00,21.43,21.47,21.43,21.47,107870.0,8.3386,8.3542,8.3386,8.3542,107870.0
2017-10-10 13:00:00,21.46,21.47,21.45,21.46,88439.0,8.3503,8.3542,8.3464,8.3503,88439.0
2017-10-10 13:30:00,21.46,21.48,21.45,21.47,101364.0,8.3503,8.3581,8.3464,8.3542,101364.0
2017-10-10 14:00:00,21.46,21.48,21.45,21.45,62856.0,8.3503,8.3581,8.3464,8.3464,62856.0
2017-10-10 14:30:00,21.46,21.48,21.44,21.45,115441.0,8.3503,8.3581,8.3425,8.3464,115441.0
2017-10-10 15:00:00,21.46,21.47,21.44,21.45,136651.0,8.3503,8.3542,8.3425,8.3464,136651.0
2017-10-10 15:30:00,21.45,21.46,21.43,21.45,461915.0,8.3464,8.3503,8.3386,8.3464,461915.0
2017-10-11 09:30:00,21.44,21.51,21.42,21.45,355018.0,8.3425,8.3698,8.3347,8.3464,355018.0
2017-10-11 10:00:00,21.44,21.45,21.4,21.45,171393.0,8.3425,8.3464,8.3269,8.3464,171393.0
2017-10-11 10:30:00,21.45,21.48,21.44,21.44,149805.0,8.3464,8.3581,8.3425,8.3425,149805.0
2017-10-11 11:00:00,21.45,21.48,21.43,21.46,102393.0,8.3464,8.3581,8.3386,8.3503,102393.0
2017-10-11 11:30:00,21.45,21.46,21.44,21.45,103979.0,8.3464,8.3503,8.3425,8.3464,103979.0
2017-10-11 12:00:00,21.46,21.49,21.44,21.46,107370.0,8.3503,8.362,8.3425,8.3503,107370.0
2017-10-11 12:30:00,21.46,21.47,21.45,21.46,87802.0,8.3503,8.3542,8.3464,8.3503,87802.0
2017-10-11 13:00:00,21.45,21.46,21.45,21.46,67586.0,8.3464,8.3503,8.3464,8.3503,67586.0
2017-10-11 13:30:00,21.45,21.46,21.45,21.45,62714.0,8.3464,8.3503,8.3464,8.3464,62714.0
2017-10-11 14:00:00,21.45,21.5,21.45,21.46,166589.0,8.3464,8.3659,8.3464,8.3503,166589.0
2017-10-11 14:30:00,21.46,21.48,21.45,21.47,99986.0,8.3503,8.3581,8.3464,8.3542,99986.0
2017-10-11 15:00:00,21.48,21.49,21.45,21.46,195081.0,8.3581,8.362,8.3464,8.3503,195081.0
2017-10-11 15:30:00,21.46,21.5,21.46,21.5,604604.0,8.3503,8.3659,8.3503,8.3659,604604.0
2017-10-12 09:30:00,21.5,21.55,21.49,21.53,254627.0,8.3659,8.3853,8.362,8.3775,254627.0
2017-10-12 10:00:00,21.53,21.58,21.52,21.53,241563.0,8.3775,8.397,8.3736,8.3775,241563.0
2017-10-12 10:30:00,21.53,21.56,21.52,21.53,154493.0,8.3775,8.3892,8.3736,8.3775,154493.0
2017-10-12 11:00:00,21.54,21.57,21.53,21.55,117805.0,8.3814,8.3931,8.3775,8.3853,117805.0
2017-10-12 11:30:00,21.55,21.56,21.54,21.55,84582.0,8.3853,8.3892,8.3814,8.3853,84582.0
2017-10-12 12:00:00,21.54,21.56,21.54,21.56,92051.0,8.3814,8.3892,8.3814,8.3892,92051.0
2017-10-12 12:30:00,21.57,21.58,21.55,21.57,86151.0,8.3931,8.397,8.3853,8.3931,86151.0
2017-10-12 13:00:00,21.57,21.59,21.56,21.58,56587.0,8.3931,8.4009,8.3892,8.397,56587.0
2017-10-12 13:30:00,21.59,21.62,21.57,21.59,110946.0,8.4009,8.4126,8.3931,8.4009,110946.0
2017-10-12 14:00:00,21.6,21.63,21.58,21.62,142127.0,8.4048,8.4164,8.397,8.4126,142127.0
2017-10-12 14:30:00,21.62,21.63,21.61,21.62,62205.0,8.4126,8.4164,8.4087,8.4126,62205.0
2017-10-12 15:00:00,21.62,21.64,21.6,21.61,154540.0,8.4126,8.4203,8.4048,8.4087,154540.0
2017-10-12 15:30:00,21.61,21.61,21.53,21.57,575291.0,8.4087,8.4087,8.3775,8.3931,575291.0
2017-10-13 09:30:00,21.62,21.75,21.62,21.73,404142.0,8.4126,8.4631,8.4126,8.4554,404142.0
2017-10-13 10:00:00,21.73,21.73,21.68,21.71,166374.0,8.4554,8.4554,8.4359,8.4476,166374.0
2017-10-13 10:30:00,21.72,21.78,21.72,21.75,205992.0,8.4515,8.4748,8.4515,8.4631,205992.0
2017-10-13 11:00:00,21.75,21.81,21.74,21.79,184885.0,8.4631,8.4865,8.4592,8.4787,184885.0
2017-10-13 11:30:00,21.78,21.82,21.77,21.81,216072.0,8.4748,8.4904,8.4709,8.4865,216072.0
2017-10-13 12:00:00,21.8,21.81,21.75,21.8,204921.0,8.4826,8.4865,8.4631,8.4826,204921.0
2017-10-13 12:30:00,21.79,21.82,21.78,21.8,150403.0,8.4787,8.4904,8.4748,8.4826,150403.0
2017-10-13 13:00:00,21.8,21.84,21.79,21.82,197229.0,8.4826,8.4982,8.4787,8.4904,197229.0
2017-10-13 13:30:00,21.81,21.84,21.81,21.82,78420.0,8.4865,8.4982,8.4865,8.4904,78420.0
2017-10-13 14:00:00,21.82,21.83,21.8,21.82,211996.0,8.4904,8.4943,8.4826,8.4904,211996.0
2017-10-13 14:30:00,21.81,21.82,21.76,21.79,232645.0,8.4865,8.4904,8.467,8.4787,232645.0
2017-10-13 15:00:00,21.79,21.79,21.75,21.76,129640.0,8.4787,8.4787,8.4631,8.467,129640.0
2017-10-13 15:30:00,21.76,21.77,21.74,21.76,532122.0,8.467,8.4709,8.4592,8.467,532122.0
2017-10-16 09:30:00,21.83,21.85,21.75,21.79,276333.0,8.4943,8.502,8.4631,8.4787,276333.0
2017-10-16 10:00:00,21.79,21.85,21.79,21.81,184247.0,8.4787,8.502,8.4787,8.4865,184247.0
2017-10-16 10:30:00,21.8,21.82,21.79,21.8,138783.0,8.4826,8.4904,8.4787,8.4826,138783.0
2017-10-16 11:00:00,21.8,21.84,21.8,21.82,181441.0,8.4826,8.4982,8.4826,8.4904,181441.0
2017-10-16 11:30:00,21.83,21.85,21.81,21.82,293802.0,8.4943,8.502,8.4865,8.4904,293802.0
2017-10-16 12:00:00,21.82,21.82,21.77,21.78,98135.0,8.4904,8.4904,8.4709,8.4748,98135.0
2017-10-16 12:30:00,21.77,21.79,21.77,21.78,89335.0,8.4709,8.4787,8.4709,8.4748,89335.0
2017-10-16 13:00:00,21.78,21.8,21.77,21.78,68871.0,8.4748,8.4826,8.4709,8.4748,68871.0
2017-10-16 13:30:00,21.79,21.79,21.78,21.78,58661.0,8.4787,8.4787,8.4748,8.4748,58661.0
2017-10-16 14:00:00,21.78,21.79,21.75,21.76,128610.0,8.4748,8.4787,8.4631,8.467,128610.0
2017-10-16 14:30:00,21.75,21.77,21.74,21.76,109987.0,8.4631,8.4709,8.4592,8.467,109987.0
2017-10-16 15:00:00,21.76,21.79,21.72,21.73,137665.0,8.467,8.4787,8.4515,8.4554,137665.0
2017-10-16 15:30:00,21.73,21.76,21.71,21.76,403858.0,8.4554,8.467,8.4476,8.467,403858.0
2017-10-17 09:30:00,21.85,21.89,21.8,21.8,240469.0,8.502,8.5176,8.4826,8.4826,240469.0
2017-10-17 10:00:00,21.81,21.84,21.8,21.82,103139.0,8.4865,8.4982,8.4826,8.4904,103139.0
2017-10-17 10:30:00,21.82,21.82,21.79,21.8,86355.0,8.4904,8.4904,8.4787,8.4826,86355.0
2017-10-17 11:00:00,21.79,21.83,21.79,21.83,74125.0,8.4787,8.4943,8.4787,8.4943,74125.0
2017-10-17 11:30:00,21.83,21.86,21.82,21.86,85058.0,8.4943,8.5059,8.4904,8.5059,85058.0
2017-10-17 12:00:00,21.86,21.87,21.83,21.85,124897.0,8.5059,8.5098,8.4943,8.502,124897.0
2017-10-17 12:30:00,21.85,21.88,21.84,21.88,81195.0,8.502,8.5137,8.4982,8.5137,81195.0
2017-10-17 13:00:00,21.88,21.89,21.87,21.88,84413.0,8.5137,8.5176,8.5098,8.5137,84413.0
2017-10-17 13:30:00,21.88,21.88,21.87,21.88,52294.0,8.5137,8.5137,8.5098,8.5137,52294.0
2017-10-17 14:00:00,21.87,21.88,21.84,21.84,134921.0,8.5098,8.5137,8.4982,8.4982,134921.0
2017-10-17 14:30:00,21.85,21.86,21.84,21.84,87002.0,8.502,8.5059,8.4982,8.4982,87002.0
2017-10-17 15:00:00,21.84,21.85,21.83,21.83,113590.0,8.4982,8.502,8.4943,8.4943,113590.0
2017-10-17 15:30:00,21.83,21.87,21.83,21.86,499826.0,8.4943,8.5098,8.4943,8.5059,499826.0
2017-10-18 09:30:00,21.83,21.9,21.82,21.82,165006.0,8.4943,8.5215,8.4904,8.4904,165006.0
2017-10-18 10:00:00,21.82,21.86,21.81,21.85,174661.0,8.4904,8.5059,8.4865,8.502,174661.0
2017-10-18 10:30:00,21.86,21.86,21.84,21.84,100219.0,8.5059,8.5059,8.4982,8.4982,100219.0
2017-10-18 11:00:00,21.84,21.85,21.82,21.83,188641.0,8.4982,8.502,8.4904,8.4943,188641.0
2017-10-18 11:30:00,21.83,21.87,21.82,21.86,143395.0,8.4943,8.5098,8.4904,8.5059,143395.0
2017-10-18 12:00:00,21.86,21.89,21.85,21.88,90233.0,8.5059,8.5176,8.502,8.5137,90233.0
2017-10-18 12:30:00,21.88,21.89,21.87,21.88,105701.0,8.5137,8.5176,8.5098,8.5137,105701.0
2017-10-18 13:00:00,21.88,21.89,21.86,21.88,120059.0,8.5137,8.5176,8.5059,8.5137,120059.0
2017-10-18 13:30:00,21.88,21.9,21.87,21.89,97582.0,8.5137,8.5215,8.5098,8.5176,97582.0
2017-10-18 14:00:00,21.89,21.9,21.88,21.88,103278.0,8.5176,8.5215,8.5137,8.5137,103278.0
2017-10-18 14:30:00,21.88,21.89,21.86,21.86,189217.0,8.5137,8.5176,8.5059,8.5059,189217.0
2017-10-18 15:00:00,21.86,21.87,21.84,21.86,382201.0,8.5059,8.5098,8.4982,8.5059,382201.0
2017-10-18 15:30:00,21.86,21.87,21.81,21.81,681362.0,8.5059,8.5098,8.4865,8.4865,681362.0
2017-10-19 09:30:00,21.8,21.83,21.78,21.8,123269.0,8.4826,8.4943,8.4748,8.4826,123269.0
2017-10-19 10:00:00,21.8,21.81,21.75,21.77,191427.0,8.4826,8.4865,8.4631,8.4709,191427.0
2017-10-19 10:30:00,21.77,21.79,21.76,21.77,70487.0,8.4709,8.4787,8.467,8.4709,70487.0
2017-10-19 11:00:00,21.77,21.78,21.76,21.76,76281.0,8.4709,8.4748,8.467,8.467,76281.0
2017-10-19 11:30:00,21.77,21.78,21.76,21.77,96317.0,8.4709,8.4748,8.467,8.4709,96317.0
2017-10-19 12:00:00,21.77,21.79,21.76,21.79,126956.0,8.4709,8.4787,8.467,8.4787,126956.0
2017-10-19 12:30:00,21.79,21.82,21.78,21.8,71794.0,8.4787,8.4904,8.4748,8.4826,71794.0
2017-10-19 13:00:00,21.8,21.81,21.78,21.8,83881.0,8.4826,8.4865,8.4748,8.4826,83881.0
2017-10-19 13:30:00,21.8,21.8,21.79,21.79,43183.0,8.4826,8.4826,8.4787,8.4787,43183.0
2017-10-19 14:00:00,21.79,21.81,21.79,21.8,92834.0,8.4787,8.4865,8.4787,8.4826,92834.0
2017-10-19 14:30:00,21.8,21.81,21.77,21.79,154018.0,8.4826,8.4865,8.4709,8.4787,154018.0
2017-10-19 15:00:00,21.79,21.81,21.78,21.8,110518.0,8.4787,8.4865,8.4748,8.4826,110518.0
2017-10-19 15:30:00,21.8,21.82,21.78,21.79,363784.0,8.4826,8.4904,8.4748,8.4787,363784.0
2017-10-20 09:30:00,21.79,21.8,21.65,21.66,486273.0,8.4787,8.4826,8.4242,8.4281,486273.0
2017-10-20 10:00:00,21.65,21.66,21.57,21.63,344984.0,8.4242,8.4281,8.3931,8.4164,344984.0
2017-10-20 10:30:00,21.63,21.73,21.62,21.7,681804.0,8.4164,8.4554,8.4126,8.4437,681804.0
2017-10-20 11:00:00,21.7,21.72,21.66,21.66,191760.0,8.4437,8.4515,8.4281,8.4281,191760.0
2017-10-20 11:30:00,21.66,21.71,21.65,21.69,250704.0,8.4281,8.4476,8.4242,8.4398,250704.0
2017-10-20 12:00:00,21.68,21.74,21.68,21.73,168397.0,8.4359,8.4592,8.4359,8.4554,168397.0
2017-10-20 12:30:00,21.73,21.74,21.71,21.71,538705.0,8.4554,8.4592,8.4476,8.4476,538705.0
2017-10-20 13:00:00,21.71,21.75,21.71,21.72,133927.0,8.4476,8.4631,8.4476,8.4515,133927.0
2017-10-20 13:30:00,21.73,21.74,21.7,21.73,132695.0,8.4554,8.4592,8.4437,8.4554,132695.0
2017-10-20 14:00:00,21.73,21.74,21.73,21.73,59326.0,8.4554,8.4592,8.4554,8.4554,59326.0
2017-10-20 14:30:00,21.73,21.75,21.71,21.75,219257.0,8.4554,8.4631,8.4476,8.4631,219257.0
2017-10-20 15:00:00,21.75,21.77,21.74,21.77,129922.0,8.4631,8.4709,8.4592,8.4709,129922.0
2017-10-20 15:30:00,21.77,21.79,21.73,21.79,715185.0,8.4709,8.4787,8.4554,8.4787,715185.0
2017-10-23 09:30:00,21.83,21.85,21.62,21.63,497949.0,8.4943,8.502,8.4126,8.4164,497949.0
2017-10-23 10:00:00,21.62,21.63,21.5,21.57,891658.0,8.4126,8.4164,8.3659,8.3931,891658.0
2017-10-23 10:30:00,21.56,21.65,21.54,21.63,527821.0,8.3892,8.4242,8.3814,8.4164,527821.0
2017-10-23 11:00:00,21.62,21.7,21.61,21.64,397806.0,8.4126,8.4437,8.4087,8.4203,397806.0
2017-10-23 11:30:00,21.64,21.65,21.57,21.59,358286.0,8.4203,8.4242,8.3931,8.4009,358286.0
2017-10-23 12:00:00,21.59,21.6,21.55,21.59,332969.0,8.4009,8.4048,8.3853,8.4009,332969.0
2017-10-23 12:30:00,21.59,21.62,21.57,21.61,189448.0,8.4009,8.4126,8.3931,8.4087,189448.0
2017-10-23 13:00:00,21.61,21.64,21.6,21.63,119800.0,8.4087,8.4203,8.4048,8.4164,119800.0
2017-10-23 13:30:00,21.63,21.64,21.6,21.61,142198.0,8.4164,8.4203,8.4048,8.4087,142198.0
2017-10-23 14:00:00,21.61,21.63,21.6,21.62,105534.0,8.4087,8.4164,8.4048,8.4126,105534.0
2017-10-23 14:30:00,21.62,21.63,21.6,21.63,203532.0,8.4126,8.4164,8.4048,8.4164,203532.0
2017-10-23 15:00:00,21.63,21.64,21.6,21.62,115968.0,8.4164,8.4203,8.4048,8.4126,115968.0
2017-10-23 15:30:00,21.62,21.64,21.61,21.63,358855.0,8.4126,8.4203,8.4087,8.4164,358855.0
2017-10-24 09:30:00,21.63,21.72,21.6,21.65,271183.0,8.4164,8.4515,8.4048,8.4242,271183.0
2017-10-24 10:00:00,21.66,21.66,21.62,21.62,225961.0,8.4281,8.4281,8.4126,8.4126,225961.0
2017-10-24 10:30:00,21.62,21.66,21.58,21.59,188879.0,8.4126,8.4281,8.397,8.4009,188879.0
2017-10-24 11:00:00,21.58,21.6,21.57,21.57,187473.0,8.397,8.4048,8.3931,8.3931,187473.0
2017-10-24 11:30:00,21.57,21.62,21.56,21.62,171101.0,8.3931,8.4126,8.3892,8.4126,171101.0
2017-10-24 12:00:00,21.62,21.64,21.59,21.6,220728.0,8.4126,8.4203,8.4009,8.4048,220728.0
2017-10-24 12:30:00,21.6,21.63,21.59,21.63,173639.0,8.4048,8.4164,8.4009,8.4164,173639.0
2017-10-24 13:00:00,21.63,21.64,21.62,21.64,131564.0,8.4164,8.4203,8.4126,8.4203,131564.0
2017-10-24 13:30:00,21.64,21.64,21.6,21.63,205602.0,8.4203,8.4203,8.4048,8.4164,205602.0
2017-10-24 14:00:00,21.63,21.65,21.62,21.65,99420.0,8.4164,8.4242,8.4126,8.4242,99420.0
2017-10-24 14:30:00,21.65,21.65,21.63,21.64,121897.0,8.4242,8.4242,8.4164,8.4203,121897.0
2017-10-24 15:00:00,21.64,21.64,21.61,21.62,217076.0,8.4203,8.4203,8.4087,8.4126,217076.0
2017-10-24 15:30:00,21.61,21.65,21.61,21.63,636557.0,8.4087,8.4242,8.4087,8.4164,636557.0
2017-10-25 09:30:00,21.59,21.63,21.45,21.45,471526.0,8.4009,8.4164,8.3464,8.3464,471526.0
2017-10-25 10:00:00,21.46,21.48,21.3,21.35,517259.0,8.3503,8.3581,8.288,8.3075,517259.0
2017-10-25 10:30:00,21.34,21.35,21.15,21.23,593682.0,8.3036,8.3075,8.2297,8.2608,593682.0
2017-10-25 11:00:00,21.22,21.24,21.18,21.23,546603.0,8.2569,8.2647,8.2413,8.2608,546603.0
2017-10-25 11:30:00,21.24,21.29,21.23,21.26,363827.0,8.2647,8.2841,8.2608,8.2725,363827.0
2017-10-25 12:00:00,21.26,21.28,21.22,21.25,502045.0,8.2725,8.2803,8.2569,8.2686,502045.0
2017-10-25 12:30:00,21.25,21.28,21.22,21.27,326637.0,8.2686,8.2803,8.2569,8.2764,326637.0
2017-10-25 13:00:00,21.28,21.32,21.26,21.3,174976.0,8.2803,8.2958,8.2725,8.288,174976.0
2017-10-25 13:30:00,21.31,21.33,21.29,21.33,197871.0,8.2919,8.2997,8.2841,8.2997,197871.0
2017-10-25 14:00:00,21.33,21.39,21.32,21.39,283050.0,8.2997,8.3231,8.2958,8.3231,283050.0
2017-10-25 14:30:00,21.39,21.39,21.32,21.35,332701.0,8.3231,8.3231,8.2958,8.3075,332701.0
2017-10-25 15:00:00,21.35,21.37,21.3,21.35,329153.0,8.3075,8.3153,8.288,8.3075,329153.0
2017-10-25 15:30:00,21.35,21.47,21.34,21.44,1072260.0,8.3075,8.3542,8.3036,8.3425,1072260.0
2017-10-26 09:30:00,21.56,21.6,21.28,21.35,937637.0,8.3892,8.4048,8.2803,8.3075,937637.0
2017-10-26 10:00:00,21.35,21.4,21.27,21.28,772439.0,8.3075,8.3269,8.2764,8.2803,772439.0
2017-10-26 10:30:00,21.28,21.4,21.23,21.24,543204.0,8.2803,8.3269,8.2608,8.2647,543204.0
2017-10-26 11:00:00,21.25,21.25,21.09,21.13,577496.0,8.2686,8.2686,8.2063,8.2219,577496.0
2017-10-26 11:30:00,21.13,21.15,20.72,20.92,1093657.0,8.2219,8.2297,8.0624,8.1402,1093657.0
2017-10-26 12:00:00,20.92,20.94,20.74,20.87,617449.0,8.1402,8.148,8.0701,8.1207,617449.0
2017-10-26 12:30:00,20.86,20.87,20.71,20.78,628394.0,8.1168,8.1207,8.0585,8.0857,628394.0
2017-10-26 13:00:00,20.78,20.81,20.74,20.77,309670.0,8.0857,8.0974,8.0701,8.0818,309670.0
2017-10-26 13:30:00,20.77,20.77,20.64,20.64,497113.0,8.0818,8.0818,8.0312,8.0312,497113.0
2017-10-26 14:00:00,20.64,20.67,20.53,20.62,805360.0,8.0312,8.0429,7.9884,8.0234,805360.0
2017-10-26 14:30:00,20.62,20.67,20.59,20.61,478592.0,8.0234,8.0429,8.0118,8.0196,478592.0
2017-10-26 15:00:00,20.61,20.66,20.59,20.59,562207.0,8.0196,8.039,8.0118,8.0118,562207.0
2017-10-26 15:30:00,20.6,20.63,20.5,20.53,2157286.0,8.0157,8.0273,7.9768,7.9884,2157286.0
2017-10-27 09:30:00,20.56,20.59,20.25,20.34,1191591.0,8.0001,8.0118,7.8795,7.9145,1191591.0
2017-10-27 10:00:00,20.35,20.52,20.34,20.48,944713.0,7.9184,7.9845,7.9145,7.969,944713.0
2017-10-27 10:30:00,20.48,20.68,20.48,20.65,546777.0,7.969,8.0468,7.969,8.0351,546777.0
2017-10-27 11:00:00,20.65,20.8,20.6,20.79,581055.0,8.0351,8.0935,8.0157,8.0896,581055.0
2017-10-27 11:30:00,20.79,20.81,20.67,20.71,342095.0,8.0896,8.0974,8.0429,8.0585,342095.0
2017-10-27 12:00:00,20.71,20.73,20.64,20.65,341791.0,8.0585,8.0662,8.0312,8.0351,341791.0
2017-10-27 12:30:00,20.65,20.71,20.62,20.65,268532.0,8.0351,8.0585,8.0234,8.0351,268532.0
2017-10-27 13:00:00,20.64,20.69,20.61,20.63,285811.0,8.0312,8.0507,8.0196,8.0273,285811.0
2017-10-27 13:30:00,20.63,20.68,20.6,20.66,360178.0,8.0273,8.0468,8.0157,8.039,360178.0
2017-10-27 14:00:00,20.66,20.72,20.63,20.66,303121.0,8.039,8.0624,8.0273,8.039,303121.0
2017-10-27 14:30:00,20.67,20.69,20.61,20.62,259445.0,8.0429,8.0507,8.0196,8.0234,259445.0
2017-10-27 15:00:00,20.62,20.74,20.62,20.71,447090.0,8.0234,8.0701,8.0234,8.0585,447090.0
2017-10-27 15:30:00,20.71,20.73,20.64,20.69,728450.0,8.0585,8.0662,8.0312,8.0507,728450.0
2017-10-30 09:30:00,20.57,20.63,20.52,20.56,496045.0,8.0749,8.0985,8.0553,8.071,496045.0
2017-10-30 10:00:00,20.56,20.57,20.43,20.43,390148.0,8.071,8.0749,8.02,8.02,390148.0
2017-10-30 10:30:00,20.44,20.53,20.43,20.51,300606.0,8.0239,8.0592,8.02,8.0514,300606.0
2017-10-30 11:00:00,20.51,20.59,20.51,20.56,340671.0,8.0514,8.0828,8.0514,8.071,340671.0
2017-10-30 11:30:00,20.55,20.56,20.48,20.48,293793.0,8.0671,8.071,8.0396,8.0396,293793.0
2017-10-30 12:00:00,20.48,20.49,20.42,20.45,319259.0,8.0396,8.0435,8.016,8.0278,319259.0
2017-10-30 12:30:00,20.45,20.47,20.42,20.47,221687.0,8.0278,8.0357,8.016,8.0357,221687.0
2017-10-30 13:00:00,20.47,20.48,20.42,20.43,339483.0,8.0357,8.0396,8.016,8.02,339483.0
2017-10-30 13:30:00,20.43,20.43,20.35,20.39,401943.0,8.02,8.02,7.9886,8.0043,401943.0
2017-10-30 14:00:00,20.39,20.42,20.37,20.41,404190.0,8.0043,8.016,7.9964,8.0121,404190.0
2017-10-30 14:30:00,20.41,20.42,20.34,20.35,591839.0,8.0121,8.016,7.9846,7.9886,591839.0
2017-10-30 15:00:00,20.35,20.36,20.26,20.3,1158536.0,7.9886,7.9925,7.9532,7.9689,1158536.0
2017-10-30 15:30:00,20.3,20.35,20.28,20.3,1508106.0,7.9689,7.9886,7.9611,7.9689,1508106.0
2017-10-31 09:30:00,20.3,20.41,20.28,20.32,476265.0,7.9689,8.0121,7.9611,7.9768,476265.0
2017-10-31 10:00:00,20.32,20.36,20.22,20.31,383296.0,7.9768,7.9925,7.9375,7.9729,383296.0
2017-10-31 10:30:00,20.3,20.35,20.28,20.33,263443.0,7.9689,7.9886,7.9611,7.9807,263443.0
2017-10-31 11:00:00,20.33,20.34,20.3,20.3,224275.0,7.9807,7.9846,7.9689,7.9689,224275.0
2017-10-31 11:30:00,20.3,20.31,20.26,20.27,342926.0,7.9689,7.9729,7.9532,7.9572,342926.0
2017-10-31 12:00:00,20.27,20.3,20.21,20.21,314551.0,7.9572,7.9689,7.9336,7.9336,314551.0
2017-10-31 12:30:00,20.21,20.26,20.2,20.21,186606.0,7.9336,7.9532,7.9297,7.9336,186606.0
2017-10-31 13:00:00,20.21,20.21,20.16,20.17,345421.0,7.9336,7.9336,7.914,7.9179,345421.0
2017-10-31 13:30:00,20.16,20.19,20.14,20.19,415694.0,7.914,7.9258,7.9061,7.9258,415694.0
2017-10-31 14:00:00,20.19,20.19,20.12,20.13,301410.0,7.9258,7.9258,7.8983,7.9022,301410.0
2017-10-31 14:30:00,20.14,20.2,20.13,20.19,287519.0,7.9061,7.9297,7.9022,7.9258,287519.0
2017-10-31 15:00:00,20.19,20.2,20.13,20.14,646246.0,7.9258,7.9297,7.9022,7.9061,646246.0
2017-10-31 15:30:00,20.14,20.17,20.11,20.13,886977.0,7.9061,7.9179,7.8943,7.9022,886977.0
2017-11-01 09:30:00,20.16,20.2,20.12,20.18,508153.0,7.914,7.9297,7.8983,7.9218,508153.0
2017-11-01 10:00:00,20.18,20.23,20.15,20.2,545084.0,7.9218,7.9415,7.9101,7.9297,545084.0
2017-11-01 10:30:00,20.19,20.2,20.12,20.16,371491.0,7.9258,7.9297,7.8983,7.914,371491.0
2017-11-01 11:00:00,20.16,20.18,20.1,20.14,425036.0,7.914,7.9218,7.8904,7.9061,425036.0
2017-11-01 11:30:00,20.14,20.17,20.12,20.16,414465.0,7.9061,7.9179,7.8983,7.914,414465.0
2017-11-01 12:00:00,20.17,20.17,20.09,20.11,453075.0,7.9179,7.9179,7.8865,7.8943,453075.0
2017-11-01 12:30:00,20.11,20.12,20.05,20.08,367884.0,7.8943,7.8983,7.8708,7.8826,367884.0
2017-11-01 13:00:00,20.08,20.13,20.08,20.1,252506.0,7.8826,7.9022,7.8826,7.8904,252506.0
2017-11-01 13:30:00,20.1,20.16,20.08,20.14,266247.0,7.8904,7.914,7.8826,7.9061,266247.0
2017-11-01 14:00:00,20.14,20.23,20.12,20.19,613923.0,7.9061,7.9415,7.8983,7.9258,613923.0
2017-11-01 14:30:00,20.19,20.21,20.13,20.16,251554.0,7.9258,7.9336,7.9022,7.914,251554.0
2017-11-01 15:00:00,20.16,20.18,20.14,20.18,253584.0,7.914,7.9218,7.9061,7.9218,253584.0
2017-11-01 15:30:00,20.18,20.21,20.16,20.2,743973.0,7.9218,7.9336,7.914,7.9297,743973.0
2017-11-02 09:30:00,20.22,20.25,19.86,19.95,853596.0,7.9375,7.9493,7.7962,7.8315,853596.0
2017-11-02 10:00:00,19.96,20.05,19.93,19.96,693656.0,7.8355,7.8708,7.8237,7.8355,693656.0
2017-11-02 10:30:00,19.96,19.97,19.85,19.9,1656815.0,7.8355,7.8394,7.7923,7.8119,1656815.0
2017-11-02 11:00:00,19.89,19.97,19.88,19.94,283777.0,7.808,7.8394,7.8041,7.8276,283777.0
2017-11-02 11:30:00,19.94,20.0,19.93,19.96,218206.0,7.8276,7.8512,7.8237,7.8355,218206.0
2017-11-02 12:00:00,19.96,19.96,19.85,19.87,618810.0,7.8355,7.8355,7.7923,7.8001,618810.0
2017-11-02 12:30:00,19.87,19.89,19.82,19.82,380882.0,7.8001,7.808,7.7805,7.7805,380882.0
2017-11-02 13:00:00,19.82,19.83,19.78,19.79,350638.0,7.7805,7.7844,7.7648,7.7687,350638.0
2017-11-02 13:30:00,19.79,19.79,19.74,19.76,393125.0,7.7687,7.7687,7.7491,7.757,393125.0
2017-11-02 14:00:00,19.77,19.93,19.76,19.92,682336.0,7.7609,7.8237,7.757,7.8198,682336.0
2017-11-02 14:30:00,19.92,19.96,19.83,19.87,763914.0,7.8198,7.8355,7.7844,7.8001,763914.0
2017-11-02 15:00:00,19.87,19.9,19.82,19.88,291125.0,7.8001,7.8119,7.7805,7.8041,291125.0
2017-11-02 15:30:00,19.88,19.89,19.81,19.85,1260806.0,7.8041,7.808,7.7766,7.7923,1260806.0
2017-11-03 09:30:00,19.85,19.85,19.66,19.73,489383.0,7.7923,7.7923,7.7177,7.7452,489383.0
2017-11-03 10:00:00,19.73,19.78,19.66,19.67,287353.0,7.7452,7.7648,7.7177,7.7216,287353.0
2017-11-03 10:30:00,19.67,19.72,19.66,19.7,398867.0,7.7216,7.7413,7.7177,7.7334,398867.0
2017-11-03 11:00:00,19.71,19.81,19.7,19.8,248899.0,7.7373,7.7766,7.7334,7.7727,248899.0
2017-11-03 11:30:00,19.79,19.81,19.74,19.8,540380.0,7.7687,7.7766,7.7491,7.7727,540380.0
2017-11-03 12:00:00,19.8,19.84,19.77,19.82,433015.0,7.7727,7.7884,7.7609,7.7805,433015.0
2017-11-03 12:30:00,19.82,19.84,19.79,19.8,179952.0,7.7805,7.7884,7.7687,7.7727,179952.0
2017-11-03 13:00:00,19.8,19.83,19.79,19.82,149147.0,7.7727,7.7844,7.7687,7.7805,149147.0
2017-11-03 13:30:00,19.82,19.84,19.79,19.81,208072.0,7.7805,7.7884,7.7687,7.7766,208072.0
2017-11-03 14:00:00,19.8,19.81,19.74,19.75,348511.0,7.7727,7.7766,7.7491,7.753,348511.0
2017-11-03 14:30:00,19.74,19.78,19.72,19.73,269098.0,7.7491,7.7648,7.7413,7.7452,269098.0
2017-11-03 15:00:00,19.73,19.78,19.72,19.78,271822.0,7.7452,7.7648,7.7413,7.7648,271822.0
2017-11-03 15:30:00,19.78,19.8,19.76,19.78,770648.0,7.7648,7.7727,7.757,7.7648,770648.0
2017-11-06 09:30:00,19.73,19.75,19.37,19.54,898463.0,7.7452,7.753,7.6039,7.6706,898463.0
2017-11-06 10:00:00,19.54,19.64,19.5,19.61,561627.0,7.6706,7.7098,7.6549,7.6981,561627.0
2017-11-06 10:30:00,19.61,19.62,19.43,19.47,556074.0,7.6981,7.702,7.6274,7.6431,556074.0
2017-11-06 11:00:00,19.46,19.69,19.46,19.65,848408.0,7.6392,7.7295,7.6392,7.7138,848408.0
2017-11-06 11:30:00,19.65,19.75,19.65,19.68,680804.0,7.7138,7.753,7.7138,7.7255,680804.0
2017-11-06 12:00:00,19.68,19.73,19.67,19.71,284491.0,7.7255,7.7452,7.7216,7.7373,284491.0
2017-11-06 12:30:00,19.7,19.73,19.67,19.69,249636.0,7.7334,7.7452,7.7216,7.7295,249636.0
2017-11-06 13:00:00,19.68,19.69,19.64,19.65,420683.0,7.7255,7.7295,7.7098,7.7138,420683.0
2017-11-06 13:30:00,19.65,19.66,19.59,19.61,553637.0,7.7138,7.7177,7.6902,7.6981,553637.0
2017-11-06 14:00:00,19.61,19.65,19.53,19.53,430168.0,7.6981,7.7138,7.6667,7.6667,430168.0
2017-11-06 14:30:00,19.53,19.55,19.49,19.52,425449.0,7.6667,7.6745,7.651,7.6627,425449.0
2017-11-06 15:00:00,19.51,19.55,19.48,19.49,366619.0,7.6588,7.6745,7.647,7.651,366619.0
2017-11-06 15:30:00,19.5,19.52,19.42,19.44,768960.0,7.6549,7.6627,7.6235,7.6313,768960.0
2017-11-07 09:30:00,19.36,19.72,19.26,19.69,870935.0,7.5999,7.7413,7.5607,7.7295,870935.0
2017-11-07 10:00:00,19.69,19.79,19.55,19.66,1005549.0,7.7295,7.7687,7.6745,7.7177,1005549.0
2017-11-07 10:30:00,19.66,19.67,19.55,19.64,535720.0,7.7177,7.7216,7.6745,7.7098,535720.0
2017-11-07 11:00:00,19.64,19.72,19.56,19.62,813211.0,7.7098,7.7413,7.6784,7.702,813211.0
2017-11-07 11:30:00,19.62,19.63,19.52,19.55,621416.0,7.702,7.7059,7.6627,7.6745,621416.0
2017-11-07 12:00:00,19.55,19.56,19.47,19.48,527158.0,7.6745,7.6784,7.6431,7.647,527158.0
2017-11-07 12:30:00,19.48,19.55,19.48,19.51,377234.0,7.647,7.6745,7.647,7.6588,377234.0
2017-11-07 13:00:00,19.51,19.53,19.47,19.53,299861.0,7.6588,7.6667,7.6431,7.6667,299861.0
2017-11-07 13:30:00,19.53,19.59,19.48,19.57,357892.0,7.6667,7.6902,7.647,7.6824,357892.0
2017-11-07 14:00:00,19.58,19.64,19.56,19.62,352918.0,7.6863,7.7098,7.6784,7.702,352918.0
2017-11-07 14:30:00,19.62,19.64,19.56,19.61,350660.0,7.702,7.7098,7.6784,7.6981,350660.0
2017-11-07 15:00:00,19.61,19.67,19.58,19.61,395859.0,7.6981,7.7216,7.6863,7.6981,395859.0
2017-11-07 15:30:00,19.61,19.62,19.56,19.58,913958.0,7.6981,7.702,7.6784,7.6863,913958.0
2017-11-08 09:30:00,19.66,19.95,19.66,19.91,808620.0,7.7177,7.8315,7.7177,7.8158,808620.0
2017-11-08 10:00:00,19.91,19.92,19.76,19.8,257632.0,7.8158,7.8198,7.757,7.7727,257632.0
2017-11-08 10:30:00,19.81,19.81,19.7,19.71,286465.0,7.7766,7.7766,7.7334,7.7373,286465.0
2017-11-08 11:00:00,19.71,19.75,19.68,19.74,174990.0,7.7373,7.753,7.7255,7.7491,174990.0
2017-11-08 11:30:00,19.74,19.74,19.67,19.69,181102.0,7.7491,7.7491,7.7216,7.7295,181102.0
2017-11-08 12:00:00,19.69,19.7,19.63,19.68,302657.0,7.7295,7.7334,7.7059,7.7255,302657.0
2017-11-08 12:30:00,19.68,19.74,19.64,19.71,245403.0,7.7255,7.7491,7.7098,7.7373,245403.0
2017-11-08 13:00:00,19.71,19.73,19.68,19.71,245439.0,7.7373,7.7452,7.7255,7.7373,245439.0
2017-11-08 13:30:00,19.71,19.72,19.68,19.7,214366.0,7.7373,7.7413,7.7255,7.7334,214366.0
2017-11-08 14:00:00,19.7,19.75,19.69,19.73,165520.0,7.7334,7.753,7.7295,7.7452,165520.0
2017-11-08 14:30:00,19.74,19.77,19.72,19.73,287875.0,7.7491,7.7609,7.7413,7.7452,287875.0
2017-11-08 15:00:00,19.74,19.74,19.71,19.71,221058.0,7.7491,7.7491,7.7373,7.7373,221058.0
2017-11-08 15:30:00,19.71,19.74,19.7,19.73,609959.0,7.7373,7.7491,7.7334,7.7452,609959.0
2017-11-09 09:30:00,19.77,19.94,19.74,19.87,594291.0,7.7609,7.8276,7.7491,7.8001,594291.0
2017-11-09 10:00:00,19.87,19.89,19.76,19.79,492069.0,7.8001,7.808,7.757,7.7687,492069.0
2017-11-09 10:30:00,19.79,19.8,19.71,19.76,420702.0,7.7687,7.7727,7.7373,7.757,420702.0
2017-11-09 11:00:00,19.76,19.77,19.71,19.73,184121.0,7.757,7.7609,7.7373,7.7452,184121.0
2017-11-09 11:30:00,19.73,19.74,19.66,19.69,379744.0,7.7452,7.7491,7.7177,7.7295,379744.0
2017-11-09 12:00:00,19.69,19.7,19.63,19.64,165925.0,7.7295,7.7334,7.7059,7.7098,165925.0
2017-11-09 12:30:00,19.64,19.73,19.61,19.71,314105.0,7.7098,7.7452,7.6981,7.7373,314105.0
2017-11-09 13:00:00,19.72,19.76,19.69,19.76,321188.0,7.7413,7.757,7.7295,7.757,321188.0
2017-11-09 13:30:00,19.76,19.78,19.71,19.73,312750.0,7.757,7.7648,7.7373,7.7452,312750.0
2017-11-09 14:00:00,19.72,19.74,19.7,19.71,236405.0,7.7413,7.7491,7.7334,7.7373,236405.0
2017-11-09 14:30:00,19.71,19.71,19.61,19.61,324288.0,7.7373,7.7373,7.6981,7.6981,324288.0
2017-11-09 15:00:00,19.61,19.66,19.6,19.64,258149.0,7.6981,7.7177,7.6941,7.7098,258149.0
2017-11-09 15:30:00,19.65,19.68,19.62,19.65,535007.0,7.7138,7.7255,7.702,7.7138,535007.0
2017-11-10 09:30:00,19.65,19.79,19.63,19.75,331668.0,7.7138,7.7687,7.7059,7.753,331668.0
2017-11-10 10:00:00,19.74,19.83,19.69,19.74,392679.0,7.7491,7.7844,7.7295,7.7491,392679.0
2017-11-10 10:30:00,19.74,19.75,19.66,19.69,402003.0,7.7491,7.753,7.7177,7.7295,402003.0
2017-11-10 11:00:00,19.69,19.7,19.63,19.63,227651.0,7.7295,7.7334,7.7059,7.7059,227651.0
2017-11-10 11:30:00,19.64,19.64,19.6,19.6,376670.0,7.7098,7.7098,7.6941,7.6941,376670.0
2017-11-10 12:00:00,19.61,19.66,19.6,19.63,185198.0,7.6981,7.7177,7.6941,7.7059,185198.0
2017-11-10 12:30:00,19.63,19.64,19.58,19.58,225113.0,7.7059,7.7098,7.6863,7.6863,225113.0
2017-11-10 13:00:00,19.58,19.59,19.54,19.54,191655.0,7.6863,7.6902,7.6706,7.6706,191655.0
2017-11-10 13:30:00,19.55,19.55,19.49,19.5,251204.0,7.6745,7.6745,7.651,7.6549,251204.0
2017-11-10 14:00:00,19.5,19.53,19.46,19.53,261664.0,7.6549,7.6667,7.6392,7.6667,261664.0
2017-11-10 14:30:00,19.53,19.53,19.49,19.5,126821.0,7.6667,7.6667,7.651,7.6549,126821.0
2017-11-10 15:00:00,19.5,19.53,19.49,19.53,178377.0,7.6549,7.6667,7.651,7.6667,178377.0
2017-11-10 15:30:00,19.53,19.57,19.5,19.55,958643.0,7.6667,7.6824,7.6549,7.6745,958643.0
2017-11-13 09:30:00,19.54,19.59,19.52,19.54,269540.0,7.6706,7.6902,7.6627,7.6706,269540.0
2017-11-13 10:00:00,19.54,19.59,19.51,19.58,221833.0,7.6706,7.6902,7.6588,7.6863,221833.0
2017-11-13 10:30:00,19.58,19.61,19.57,19.61,172512.0,7.6863,7.6981,7.6824,7.6981,172512.0
2017-11-13 11:00:00,19.61,19.67,19.6,19.64,251784.0,7.6981,7.7216,7.6941,7.7098,251784.0
2017-11-13 11:30:00,19.65,19.73,19.64,19.71,244784.0,7.7138,7.7452,7.7098,7.7373,244784.0
2017-11-13 12:00:00,19.71,19.76,19.69,19.74,246657.0,7.7373,7.757,7.7295,7.7491,246657.0
2017-11-13 12:30:00,19.74,19.75,19.71,19.72,197030.0,7.7491,7.753,7.7373,7.7413,197030.0
2017-11-13 13:00:00,19.73,19.79,19.71,19.79,185841.0,7.7452,7.7687,7.7373,7.7687,185841.0
2017-11-13 13:30:00,19.78,19.81,19.76,19.8,154878.0,7.7648,7.7766,7.757,7.7727,154878.0
2017-11-13 14:00:00,19.8,19.82,19.79,19.8,200937.0,7.7727,7.7805,7.7687,7.7727,200937.0
2017-11-13 14:30:00,19.8,19.84,19.79,19.84,215241.0,7.7727,7.7884,7.7687,7.7884,215241.0
2017-11-13 15:00:00,19.83,19.85,19.83,19.85,147234.0,7.7844,7.7923,7.7844,7.7923,147234.0
2017-11-13 15:30:00,19.84,19.85,19.8,19.82,779480.0,7.7884,7.7923,7.7727,7.7805,779480.0
2017-11-14 09:30:00,19.82,19.86,19.76,19.85,237360.0,7.7805,7.7962,7.757,7.7923,237360.0
2017-11-14 10:00:00,19.85,19.87,19.8,19.8,502013.0,7.7923,7.8001,7.7727,7.7727,502013.0
2017-11-14 10:30:00,19.8,19.87,19.78,19.87,304878.0,7.7727,7.8001,7.7648,7.8001,304878.0
2017-11-14 11:00:00,19.87,19.93,19.86,19.87,227149.0,7.8001,7.8237,7.7962,7.8001,227149.0
2017-11-14 11:30:00,19.87,19.89,19.85,19.87,284810.0,7.8001,7.808,7.7923,7.8001,284810.0
2017-11-14 12:00:00,19.86,19.87,19.83,19.86,114807.0,7.7962,7.8001,7.7844,7.7962,114807.0
2017-11-14 12:30:00,19.86,19.87,19.82,19.83,246059.0,7.7962,7.8001,7.7805,7.7844,246059.0
2017-11-14 13:00:00,19.83,19.85,19.81,19.85,185186.0,7.7844,7.7923,7.7766,7.7923,185186.0
2017-11-14 13:30:00,19.84,19.86,19.83,19.84,77662.0,7.7884,7.7962,7.7844,7.7884,77662.0
2017-11-14 14:00:00,19.83,19.85,19.8,19.83,191903.0,7.7844,7.7923,7.7727,7.7844,191903.0
2017-11-14 14:30:00,19.83,19.89,19.82,19.85,121938.0,7.7844,7.808,7.7805,7.7923,121938.0
2017-11-14 15:00:00,19.86,19.89,19.85,19.89,126261.0,7.7962,7.808,7.7923,7.808,126261.0
2017-11-14 15:30:00,19.89,19.95,19.88,19.93,481677.0,7.808,7.8315,7.8041,7.8237,481677.0
2017-11-15 09:30:00,19.88,19.91,19.7,19.76,533582.0,7.8041,7.8158,7.7334,7.757,533582.0
2017-11-15 10:00:00,19.75,19.85,19.74,19.82,443947.0,7.753,7.7923,7.7491,7.7805,443947.0
2017-11-15 10:30:00,19.81,19.83,19.75,19.78,458762.0,7.7766,7.7844,7.753,7.7648,458762.0
2017-11-15 11:00:00,19.78,19.8,19.74,19.76,393048.0,7.7648,7.7727,7.7491,7.757,393048.0
2017-11-15 11:30:00,19.76,19.76,19.67,19.69,394037.0,7.757,7.757,7.7216,7.7295,394037.0
2017-11-15 12:00:00,19.69,19.72,19.67,19.67,261144.0,7.7295,7.7413,7.7216,7.7216,261144.0
2017-11-15 12:30:00,19.68,19.68,19.65,19.66,275196.0,7.7255,7.7255,7.7138,7.7177,275196.0
2017-11-15 13:00:00,19.66,19.71,19.65,19.69,312066.0,7.7177,7.7373,7.7138,7.7295,312066.0
2017-11-15 13:30:00,19.69,19.71,19.67,19.67,313210.0,7.7295,7.7373,7.7216,7.7216,313210.0
2017-11-15 14:00:00,19.67,19.69,19.64,19.65,300152.0,7.7216,7.7295,7.7098,7.7138,300152.0
2017-11-15 14:30:00,19.65,19.68,19.65,19.67,221815.0,7.7138,7.7255,7.7138,7.7216,221815.0
2017-11-15 15:00:00,19.66,19.71,19.66,19.69,188202.0,7.7177,7.7373,7.7177,7.7295,188202.0
2017-11-15 15:30:00,19.68,19.71,19.63,19.64,683820.0,7.7255,7.7373,7.7059,7.7098,683820.0
2017-11-16 09:30:00,19.71,19.73,19.68,19.69,285411.0,7.7373,7.7452,7.7255,7.7295,285411.0
2017-11-16 10:00:00,19.7,19.73,19.66,19.71,228234.0,7.7334,7.7452,7.7177,7.7373,228234.0
2017-11-16 10:30:00,19.71,19.79,19.69,19.77,189972.0,7.7373,7.7687,7.7295,7.7609,189972.0
2017-11-16 11:00:00,19.76,19.79,19.71,19.77,316134.0,7.757,7.7687,7.7373,7.7609,316134.0
2017-11-16 11:30:00,19.77,19.78,19.71,19.71,246174.0,7.7609,7.7648,7.7373,7.7373,246174.0
2017-11-16 12:00:00,19.71,19.75,19.71,19.74,167110.0,7.7373,7.753,7.7373,7.7491,167110.0
2017-11-16 12:30:00,19.75,19.77,19.72,19.73,190063.0,7.753,7.7609,7.7413,7.7452,190063.0
2017-11-16 13:00:00,19.73,19.74,19.72,19.73,78445.0,7.7452,7.7491,7.7413,7.7452,78445.0
2017-11-16 13:30:00,19.73,19.75,19.72,19.72,77907.0,7.7452,7.753,7.7413,7.7413,77907.0
2017-11-16 14:00:00,19.72,19.77,19.72,19.75,167812.0,7.7413,7.7609,7.7413,7.753,167812.0
2017-11-16 14:30:00,19.76,19.76,19.71,19.73,154503.0,7.757,7.757,7.7373,7.7452,154503.0
2017-11-16 15:00:00,19.73,19.73,19.7,19.71,231830.0,7.7452,7.7452,7.7334,7.7373,231830.0
2017-11-16 15:30:00,19.71,19.77,19.7,19.76,695235.0,7.7373,7.7609,7.7334,7.757,695235.0
2017-11-17 09:30:00,19.74,19.84,19.73,19.82,203339.0,7.7491,7.7884,7.7452,7.7805,203339.0
2017-11-17 10:00:00,19.83,19.86,19.79,19.86,281746.0,7.7844,7.7962,7.7687,7.7962,281746.0
2017-11-17 10:30:00,19.85,19.86,19.8,19.81,209187.0,7.7923,7.7962,7.7727,7.7766,209187.0
2017-11-17 11:00:00,19.81,19.84,19.77,19.8,330284.0,7.7766,7.7884,7.7609,7.7727,330284.0
2017-11-17 11:30:00,19.8,19.87,19.78,19.85,180534.0,7.7727,7.8001,7.7648,7.7923,180534.0
2017-11-17 12:00:00,19.86,19.87,19.8,19.83,260389.0,7.7962,7.8001,7.7727,7.7844,260389.0
2017-11-17 12:30:00,19.83,19.84,19.72,19.79,285560.0,7.7844,7.7884,7.7413,7.7687,285560.0
2017-11-17 13:00:00,19.79,19.8,19.75,19.78,249715.0,7.7687,7.7727,7.753,7.7648,249715.0
2017-11-17 13:30:00,19.77,19.81,19.77,19.8,88488.0,7.7609,7.7766,7.7609,7.7727,88488.0
2017-11-17 14:00:00,19.8,19.8,19.75,19.75,202077.0,7.7727,7.7727,7.753,7.753,202077.0
2017-11-17 14:30:00,19.76,19.78,19.74,19.76,149393.0,7.757,7.7648,7.7491,7.757,149393.0
2017-11-17 15:00:00,19.76,19.79,19.75,19.79,93301.0,7.757,7.7687,7.753,7.7687,93301.0
2017-11-17 15:30:00,19.78,19.86,19.78,19.82,444120.0,7.7648,7.7962,7.7648,7.7805,444120.0
2017-11-20 09:30:00,19.86,19.96,19.84,19.92,472273.0,7.7962,7.8355,7.7884,7.8198,472273.0
2017-11-20 10:00:00,19.92,19.98,19.89,19.95,376582.0,7.8198,7.8433,7.808,7.8315,376582.0
2017-11-20 10:30:00,19.95,20.02,19.91,19.96,304721.0,7.8315,7.859,7.8158,7.8355,304721.0
2017-11-20 11:00:00,19.96,20.0,19.95,19.98,127588.0,7.8355,7.8512,7.8315,7.8433,127588.0
2017-11-20 11:30:00,19.98,20.03,19.97,20.02,211894.0,7.8433,7.8629,7.8394,7.859,211894.0
2017-11-20 12:00:00,20.03,20.07,20.02,20.07,152860.0,7.8629,7.8786,7.859,7.8786,152860.0
2017-11-20 12:30:00,20.07,20.09,20.05,20.05,94694.0,7.8786,7.8865,7.8708,7.8708,94694.0
2017-11-20 13:00:00,20.05,20.08,20.04,20.07,129925.0,7.8708,7.8826,7.8669,7.8786,129925.0
2017-11-20 13:30:00,20.07,20.11,20.06,20.09,323785.0,7.8786,7.8943,7.8747,7.8865,323785.0
2017-11-20 14:00:00,20.1,20.1,20.03,20.03,218354.0,7.8904,7.8904,7.8629,7.8629,218354.0
2017-11-20 14:30:00,20.03,20.08,20.03,20.07,145140.0,7.8629,7.8826,7.8629,7.8786,145140.0
2017-11-20 15:00:00,20.08,20.11,20.06,20.07,151565.0,7.8826,7.8943,7.8747,7.8786,151565.0
2017-11-20 15:30:00,20.07,20.08,20.04,20.07,459737.0,7.8786,7.8826,7.8669,7.8786,459737.0
2017-11-21 09:30:00,20.13,20.3,20.1,20.18,297542.0,7.9022,7.9689,7.8904,7.9218,297542.0
2017-11-21 10:00:00,20.19,20.2,20.12,20.2,144637.0,7.9258,7.9297,7.8983,7.9297,144637.0
2017-11-21 10:30:00,20.19,20.21,20.17,20.18,135886.0,7.9258,7.9336,7.9179,7.9218,135886.0
2017-11-21 11:00:00,20.18,20.19,20.14,20.17,182446.0,7.9218,7.9258,7.9061,7.9179,182446.0
2017-11-21 11:30:00,20.17,20.2,20.12,20.2,140466.0,7.9179,7.9297,7.8983,7.9297,140466.0
2017-11-21 12:00:00,20.2,20.21,20.17,20.19,95193.0,7.9297,7.9336,7.9179,7.9258,95193.0
2017-11-21 12:30:00,20.2,20.23,20.19,20.21,82833.0,7.9297,7.9415,7.9258,7.9336,82833.0
2017-11-21 13:00:00,20.21,20.22,20.16,20.16,69712.0,7.9336,7.9375,7.914,7.914,69712.0
2017-11-21 13:30:00,20.16,20.18,20.16,20.18,89569.0,7.914,7.9218,7.914,7.9218,89569.0
2017-11-21 14:00:00,20.18,20.19,20.15,20.18,145957.0,7.9218,7.9258,7.9101,7.9218,145957.0
2017-11-21 14:30:00,20.17,20.22,20.17,20.21,133950.0,7.9179,7.9375,7.9179,7.9336,133950.0
2017-11-21 15:00:00,20.22,20.23,20.18,20.18,249579.0,7.9375,7.9415,7.9218,7.9218,249579.0
2017-11-21 15:30:00,20.18,20.22,20.13,20.22,1233382.0,7.9218,7.9375,7.9022,7.9375,1233382.0
2017-11-22 09:30:00,20.24,20.35,20.22,20.31,284813.0,7.9454,7.9886,7.9375,7.9729,284813.0
2017-11-22 10:00:00,20.31,20.32,20.2,20.21,322753.0,7.9729,7.9768,7.9297,7.9336,322753.0
2017-11-22 10:30:00,20.21,20.32,20.18,20.31,217312.0,7.9336,7.9768,7.9218,7.9729,217312.0
2017-11-22 11:00:00,20.3,20.35,20.3,20.34,120071.0,7.9689,7.9886,7.9689,7.9846,120071.0
2017-11-22 11:30:00,20.33,20.38,20.33,20.38,120290.0,7.9807,8.0003,7.9807,8.0003,120290.0
2017-11-22 12:00:00,20.38,20.4,20.36,20.38,123103.0,8.0003,8.0082,7.9925,8.0003,123103.0
2017-11-22 12:30:00,20.37,20.39,20.35,20.38,130664.0,7.9964,8.0043,7.9886,8.0003,130664.0
2017-11-22 13:00:00,20.37,20.4,20.37,20.39,87192.0,7.9964,8.0082,7.9964,8.0043,87192.0
2017-11-22 13:30:00,20.39,20.46,20.38,20.42,168888.0,8.0043,8.0317,8.0003,8.016,168888.0
2017-11-22 14:00:00,20.41,20.46,20.4,20.44,148775.0,8.0121,8.0317,8.0082,8.0239,148775.0
2017-11-22 14:30:00,20.44,20.5,20.42,20.49,232634.0,8.0239,8.0474,8.016,8.0435,232634.0
2017-11-22 15:00:00,20.49,20.49,20.43,20.45,232257.0,8.0435,8.0435,8.02,8.0278,232257.0
2017-11-22 15:30:00,20.45,20.45,20.38,20.42,766815.0,8.0278,8.0278,8.0003,8.016,766815.0
2017-11-24 09:30:00,20.49,20.54,20.35,20.39,507332.0,8.0435,8.0631,7.9886,8.0043,507332.0
2017-11-24 10:00:00,20.39,20.42,20.32,20.38,566994.0,8.0043,8.016,7.9768,8.0003,566994.0
2017-11-24 10:30:00,20.38,20.38,20.25,20.26,419369.0,8.0003,8.0003,7.9493,7.9532,419369.0
2017-11-24 11:00:00,20.27,20.28,20.19,20.19,438168.0,7.9572,7.9611,7.9258,7.9258,438168.0
2017-11-24 11:30:00,20.19,20.27,20.18,20.24,418529.0,7.9258,7.9572,7.9218,7.9454,418529.0
2017-11-24 12:00:00,20.25,20.28,20.24,20.28,318569.0,7.9493,7.9611,7.9454,7.9611,318569.0
2017-11-24 12:30:00,20.28,20.28,20.21,20.24,472061.0,7.9611,7.9611,7.9336,7.9454,472061.0
2017-11-27 09:30:00,20.27,20.32,20.19,20.21,274597.0,7.9572,7.9768,7.9258,7.9336,274597.0
2017-11-27 10:00:00,20.21,20.23,20.18,20.21,137535.0,7.9336,7.9415,7.9218,7.9336,137535.0
2017-11-27 10:30:00,20.21,20.35,20.21,20.29,422292.0,7.9336,7.9886,7.9336,7.965,422292.0
2017-11-27 11:00:00,20.29,20.3,20.24,20.26,133849.0,7.965,7.9689,7.9454,7.9532,133849.0
2017-11-27 11:30:00,20.26,20.27,20.25,20.26,52591.0,7.9532,7.9572,7.9493,7.9532,52591.0
2017-11-27 12:00:00,20.25,20.25,20.19,20.19,93224.0,7.9493,7.9493,7.9258,7.9258,93224.0
2017-11-27 12:30:00,20.2,20.23,20.18,20.23,116798.0,7.9297,7.9415,7.9218,7.9415,116798.0
2017-11-27 13:00:00,20.23,20.23,20.21,20.22,79593.0,7.9415,7.9415,7.9336,7.9375,79593.0
2017-11-27 13:30:00,20.23,20.24,20.22,20.22,54967.0,7.9415,7.9454,7.9375,7.9375,54967.0
2017-11-27 14:00:00,20.22,20.24,20.2,20.23,248559.0,7.9375,7.9454,7.9297,7.9415,248559.0
2017-11-27 14:30:00,20.23,20.25,20.2,20.24,254952.0,7.9415,7.9493,7.9297,7.9454,254952.0
2017-11-27 15:00:00,20.25,20.26,20.23,20.23,129424.0,7.9493,7.9532,7.9415,7.9415,129424.0
2017-11-27 15:30:00,20.24,20.25,20.21,20.24,469024.0,7.9454,7.9493,7.9336,7.9454,469024.0
2017-11-28 09:30:00,20.23,20.27,20.15,20.23,193031.0,7.9415,7.9572,7.9101,7.9415,193031.0
2017-11-28 10:00:00,20.23,20.3,20.2,20.28,163804.0,7.9415,7.9689,7.9297,7.9611,163804.0
2017-11-28 10:30:00,20.28,20.29,20.25,20.28,127980.0,7.9611,7.965,7.9493,7.9611,127980.0
2017-11-28 11:00:00,20.27,20.28,20.22,20.22,148481.0,7.9572,7.9611,7.9375,7.9375,148481.0
2017-11-28 11:30:00,20.22,20.29,20.22,20.28,122612.0,7.9375,7.965,7.9375,7.9611,122612.0
2017-11-28 12:00:00,20.28,20.29,20.25,20.27,101692.0,7.9611,7.965,7.9493,7.9572,101692.0
2017-11-28 12:30:00,20.26,20.28,20.25,20.28,100050.0,7.9532,7.9611,7.9493,7.9611,100050.0
2017-11-28 13:00:00,20.28,20.29,20.26,20.28,100464.0,7.9611,7.965,7.9532,7.9611,100464.0
2017-11-28 13:30:00,20.28,20.3,20.26,20.29,131776.0,7.9611,7.9689,7.9532,7.965,131776.0
2017-11-28 14:00:00,20.29,20.29,20.27,20.28,148459.0,7.965,7.965,7.9572,7.9611,148459.0
2017-11-28 14:30:00,20.28,20.32,20.27,20.31,172467.0,7.9611,7.9768,7.9572,7.9729,172467.0
2017-11-28 15:00:00,20.32,20.33,20.31,20.32,121075.0,7.9768,7.9807,7.9729,7.9768,121075.0
2017-11-28 15:30:00,20.31,20.32,20.26,20.29,616446.0,7.9729,7.9768,7.9532,7.965,616446.0
2017-11-29 09:30:00,20.07,20.23,20.05,20.23,223143.0,7.9493,8.0127,7.9414,8.0127,223143.0
2017-11-29 10:00:00,20.23,20.25,20.05,20.09,281726.0,8.0127,8.0206,7.9414,7.9572,281726.0
2017-11-29 10:30:00,20.09,20.11,20.04,20.09,170367.0,7.9572,7.9651,7.9374,7.9572,170367.0
2017-11-29 11:00:00,20.09,20.1,20.04,20.09,90872.0,7.9572,7.9612,7.9374,7.9572,90872.0
2017-11-29 11:30:00,20.09,20.15,20.07,20.11,251494.0,7.9572,7.981,7.9493,7.9651,251494.0
2017-11-29 12:00:00,20.11,20.11,20.04,20.05,322981.0,7.9651,7.9651,7.9374,7.9414,322981.0
2017-11-29 12:30:00,20.05,20.05,20.01,20.02,121675.0,7.9414,7.9414,7.9255,7.9295,121675.0
2017-11-29 13:00:00,20.02,20.02,19.98,19.98,129154.0,7.9295,7.9295,7.9137,7.9137,129154.0
2017-11-29 13:30:00,19.99,20.02,19.96,20.02,145122.0,7.9176,7.9295,7.9057,7.9295,145122.0
2017-11-29 14:00:00,20.02,20.03,19.98,19.99,104349.0,7.9295,7.9335,7.9137,7.9176,104349.0
2017-11-29 14:30:00,20.0,20.03,19.98,20.01,115658.0,7.9216,7.9335,7.9137,7.9255,115658.0
2017-11-29 15:00:00,20.01,20.06,19.99,20.04,128101.0,7.9255,7.9453,7.9176,7.9374,128101.0
2017-11-29 15:30:00,20.04,20.08,20.02,20.07,439736.0,7.9374,7.9533,7.9295,7.9493,439736.0
2017-11-30 09:30:00,20.1,20.14,20.02,20.04,201105.0,7.9612,7.977,7.9295,7.9374,201105.0
2017-11-30 10:00:00,20.04,20.04,19.96,19.97,262971.0,7.9374,7.9374,7.9057,7.9097,262971.0
2017-11-30 10:30:00,19.96,19.97,19.85,19.86,371950.0,7.9057,7.9097,7.8622,7.8661,371950.0
2017-11-30 11:00:00,19.85,19.93,19.83,19.86,322226.0,7.8622,7.8939,7.8542,7.8661,322226.0
2017-11-30 11:30:00,19.87,19.88,19.82,19.84,205430.0,7.8701,7.8741,7.8503,7.8582,205430.0
2017-11-30 12:00:00,19.85,19.89,19.84,19.86,138196.0,7.8622,7.878,7.8582,7.8661,138196.0
2017-11-30 12:30:00,19.86,19.9,19.86,19.86,125982.0,7.8661,7.882,7.8661,7.8661,125982.0
2017-11-30 13:00:00,19.86,19.87,19.81,19.82,198860.0,7.8661,7.8701,7.8463,7.8503,198860.0
2017-11-30 13:30:00,19.82,19.83,19.76,19.78,344582.0,7.8503,7.8542,7.8265,7.8344,344582.0
2017-11-30 14:00:00,19.77,19.85,19.76,19.85,184398.0,7.8305,7.8622,7.8265,7.8622,184398.0
2017-11-30 14:30:00,19.84,19.85,19.8,19.8,169631.0,7.8582,7.8622,7.8424,7.8424,169631.0
2017-11-30 15:00:00,19.8,19.81,19.77,19.78,216216.0,7.8424,7.8463,7.8305,7.8344,216216.0
2017-11-30 15:30:00,19.78,19.93,19.78,19.9,1107482.0,7.8344,7.8939,7.8344,7.882,1107482.0
2017-12-01 09:30:00,19.91,19.98,19.89,19.9,456608.0,7.8859,7.9137,7.878,7.882,456608.0
2017-12-01 10:00:00,19.91,19.96,19.87,19.94,304517.0,7.8859,7.9057,7.8701,7.8978,304517.0
2017-12-01 10:30:00,19.94,19.94,19.87,19.92,308117.0,7.8978,7.8978,7.8701,7.8899,308117.0
2017-12-01 11:00:00,19.92,19.94,19.75,19.85,586861.0,7.8899,7.8978,7.8226,7.8622,586861.0
2017-12-01 11:30:00,19.85,19.95,19.75,19.94,640729.0,7.8622,7.9018,7.8226,7.8978,640729.0
2017-12-01 12:00:00,19.95,19.95,19.86,19.92,354475.0,7.9018,7.9018,7.8661,7.8899,354475.0
2017-12-01 12:30:00,19.92,19.96,19.87,19.91,176737.0,7.8899,7.9057,7.8701,7.8859,176737.0
2017-12-01 13:00:00,19.91,19.97,19.9,19.95,180300.0,7.8859,7.9097,7.882,7.9018,180300.0
2017-12-01 13:30:00,19.95,19.98,19.93,19.96,155002.0,7.9018,7.9137,7.8939,7.9057,155002.0
2017-12-01 14:00:00,19.96,20.01,19.96,20.01,212824.0,7.9057,7.9255,7.9057,7.9255,212824.0
2017-12-01 14:30:00,20.01,20.01,19.94,19.96,289257.0,7.9255,7.9255,7.8978,7.9057,289257.0
2017-12-01 15:00:00,19.96,20.02,19.96,20.02,233124.0,7.9057,7.9295,7.9057,7.9295,233124.0
2017-12-01 15:30:00,20.02,20.04,19.98,20.03,481105.0,7.9295,7.9374,7.9137,7.9335,481105.0
2017-12-04 09:30:00,20.17,20.29,20.13,20.23,681026.0,7.9889,8.0364,7.9731,8.0127,681026.0
2017-12-04 10:00:00,20.23,20.23,20.17,20.22,476998.0,8.0127,8.0127,7.9889,8.0087,476998.0
2017-12-04 10:30:00,20.22,20.22,20.15,20.18,553178.0,8.0087,8.0087,7.981,7.9929,553178.0
2017-12-04 11:00:00,20.19,20.3,20.18,20.3,464695.0,7.9968,8.0404,7.9929,8.0404,464695.0
2017-12-04 11:30:00,20.3,20.3,20.26,20.28,142274.0,8.0404,8.0404,8.0246,8.0325,142274.0
2017-12-04 12:00:00,20.28,20.35,20.26,20.33,293737.0,8.0325,8.0602,8.0246,8.0523,293737.0
2017-12-04 12:30:00,20.33,20.35,20.31,20.31,354975.0,8.0523,8.0602,8.0444,8.0444,354975.0
2017-12-04 13:00:00,20.31,20.31,20.25,20.27,168955.0,8.0444,8.0444,8.0206,8.0285,168955.0
2017-12-04 13:30:00,20.28,20.32,20.27,20.3,207792.0,8.0325,8.0483,8.0285,8.0404,207792.0
2017-12-04 14:00:00,20.3,20.31,20.26,20.31,324689.0,8.0404,8.0444,8.0246,8.0444,324689.0
2017-12-04 14:30:00,20.3,20.36,20.28,20.34,434315.0,8.0404,8.0642,8.0325,8.0562,434315.0
2017-12-04 15:00:00,20.35,20.4,20.33,20.34,501992.0,8.0602,8.08,8.0523,8.0562,501992.0
2017-12-04 15:30:00,20.34,20.35,20.3,20.31,812411.0,8.0562,8.0602,8.0404,8.0444,812411.0
2017-12-05 09:30:00,20.32,20.37,20.17,20.18,259419.0,8.0483,8.0681,7.9889,7.9929,259419.0
2017-12-05 10:00:00,20.18,20.26,20.17,20.21,196160.0,7.9929,8.0246,7.9889,8.0048,196160.0
2017-12-05 10:30:00,20.21,20.23,20.18,20.19,230463.0,8.0048,8.0127,7.9929,7.9968,230463.0
2017-12-05 11:00:00,20.19,20.2,20.18,20.19,146056.0,7.9968,8.0008,7.9929,7.9968,146056.0
2017-12-05 11:30:00,20.19,20.22,20.18,20.2,140117.0,7.9968,8.0087,7.9929,8.0008,140117.0
2017-12-05 12:00:00,20.2,20.24,20.19,20.24,116173.0,8.0008,8.0166,7.9968,8.0166,116173.0
2017-12-05 12:30:00,20.23,20.28,20.23,20.28,181255.0,8.0127,8.0325,8.0127,8.0325,181255.0
2017-12-05 13:00:00,20.28,20.28,20.21,20.27,347656.0,8.0325,8.0325,8.0048,8.0285,347656.0
2017-12-05 13:30:00,20.27,20.3,20.25,20.29,158498.0,8.0285,8.0404,8.0206,8.0364,158498.0
2017-12-05 14:00:00,20.29,20.29,20.23,20.26,275091.0,8.0364,8.0364,8.0127,8.0246,275091.0
2017-12-05 14:30:00,20.26,20.32,20.22,20.3,213867.0,8.0246,8.0483,8.0087,8.0404,213867.0
2017-12-05 15:00:00,20.3,20.34,20.3,20.32,244922.0,8.0404,8.0562,8.0404,8.0483,244922.0
2017-12-05 15:30:00,20.32,20.36,20.31,20.35,559774.0,8.0483,8.0642,8.0444,8.0602,559774.0
2017-12-06 09:30:00,20.31,20.38,20.25,20.37,277455.0,8.0444,8.0721,8.0206,8.0681,277455.0
2017-12-06 10:00:00,20.37,20.39,20.31,20.32,285256.0,8.0681,8.0761,8.0444,8.0483,285256.0
2017-12-06 10:30:00,20.32,20.37,20.31,20.37,191474.0,8.0483,8.0681,8.0444,8.0681,191474.0
2017-12-06 11:00:00,20.36,20.37,20.27,20.3,383992.0,8.0642,8.0681,8.0285,8.0404,383992.0
2017-12-06 11:30:00,20.3,20.33,20.29,20.32,246708.0,8.0404,8.0523,8.0364,8.0483,246708.0
2017-12-06 12:00:00,20.32,20.33,20.2,20.21,353444.0,8.0483,8.0523,8.0008,8.0048,353444.0
2017-12-06 12:30:00,20.21,20.24,20.2,20.21,138450.0,8.0048,8.0166,8.0008,8.0048,138450.0
2017-12-06 13:00:00,20.21,20.21,20.15,20.19,183745.0,8.0048,8.0048,7.981,7.9968,183745.0
2017-12-06 13:30:00,20.18,20.21,20.18,20.19,112118.0,7.9929,8.0048,7.9929,7.9968,112118.0
2017-12-06 14:00:00,20.2,20.21,20.13,20.18,279414.0,8.0008,8.0048,7.9731,7.9929,279414.0
2017-12-06 14:30:00,20.17,20.2,20.17,20.2,117339.0,7.9889,8.0008,7.9889,8.0008,117339.0
2017-12-06 15:00:00,20.2,20.28,20.19,20.27,202875.0,8.0008,8.0325,7.9968,8.0285,202875.0
2017-12-06 15:30:00,20.28,20.31,20.24,20.26,472516.0,8.0325,8.0444,8.0166,8.0246,472516.0
2017-12-07 09:30:00,20.24,20.36,20.23,20.35,208908.0,8.0166,8.0642,8.0127,8.0602,208908.0
2017-12-07 10:00:00,20.35,20.37,20.3,20.31,187268.0,8.0602,8.0681,8.0404,8.0444,187268.0
2017-12-07 10:30:00,20.32,20.39,20.31,20.39,119634.0,8.0483,8.0761,8.0444,8.0761,119634.0
2017-12-07 11:00:00,20.39,20.4,20.36,20.38,192127.0,8.0761,8.08,8.0642,8.0721,192127.0
2017-12-07 11:30:00,20.39,20.41,20.36,20.37,132207.0,8.0761,8.084,8.0642,8.0681,132207.0
2017-12-07 12:00:00,20.37,20.38,20.35,20.37,151340.0,8.0681,8.0721,8.0602,8.0681,151340.0
2017-12-07 12:30:00,20.36,20.37,20.35,20.37,55493.0,8.0642,8.0681,8.0602,8.0681,55493.0
2017-12-07 13:00:00,20.38,20.38,20.35,20.38,100478.0,8.0721,8.0721,8.0602,8.0721,100478.0
2017-12-07 13:30:00,20.38,20.41,20.37,20.39,96165.0,8.0721,8.084,8.0681,8.0761,96165.0
2017-12-07 14:00:00,20.39,20.42,20.39,20.39,130040.0,8.0761,8.0879,8.0761,8.0761,130040.0
2017-12-07 14:30:00,20.4,20.44,20.39,20.43,228182.0,8.08,8.0959,8.0761,8.0919,228182.0
2017-12-07 15:00:00,20.43,20.44,20.42,20.44,205524.0,8.0919,8.0959,8.0879,8.0959,205524.0
2017-12-07 15:30:00,20.44,20.45,20.39,20.41,390266.0,8.0959,8.0998,8.0761,8.084,390266.0
2017-12-08 09:30:00,20.45,20.45,20.24,20.3,406132.0,8.0998,8.0998,8.0166,8.0404,406132.0
2017-12-08 10:00:00,20.3,20.3,20.19,20.2,375334.0,8.0404,8.0404,7.9968,8.0008,375334.0
2017-12-08 10:30:00,20.21,20.27,20.2,20.24,246337.0,8.0048,8.0285,8.0008,8.0166,246337.0
2017-12-08 11:00:00,20.24,20.28,20.22,20.26,113154.0,8.0166,8.0325,8.0087,8.0246,113154.0
2017-12-08 11:30:00,20.26,20.29,20.22,20.24,191042.0,8.0246,8.0364,8.0087,8.0166,191042.0
2017-12-08 12:00:00,20.24,20.27,20.22,20.26,184990.0,8.0166,8.0285,8.0087,8.0246,184990.0
2017-12-08 12:30:00,20.26,20.27,20.25,20.27,127911.0,8.0246,8.0285,8.0206,8.0285,127911.0
2017-12-08 13:00:00,20.27,20.31,20.26,20.31,93698.0,8.0285,8.0444,8.0246,8.0444,93698.0
2017-12-08 13:30:00,20.31,20.33,20.3,20.3,183846.0,8.0444,8.0523,8.0404,8.0404,183846.0
2017-12-08 14:00:00,20.3,20.32,20.29,20.3,152658.0,8.0404,8.0483,8.0364,8.0404,152658.0
2017-12-08 14:30:00,20.3,20.31,20.27,20.3,276469.0,8.0404,8.0444,8.0285,8.0404,276469.0
2017-12-08 15:00:00,20.3,20.32,20.29,20.3,132423.0,8.0404,8.0483,8.0364,8.0404,132423.0
2017-12-08 15:30:00,20.3,20.37,20.3,20.36,577662.0,8.0404,8.0681,8.0404,8.0642,577662.0
2017-12-11 09:30:00,20.36,20.38,20.28,20.3,470885.0,8.0642,8.0721,8.0325,8.0404,470885.0
2017-12-11 10:00:00,20.3,20.35,20.23,20.28,312258.0,8.0404,8.0602,8.0127,8.0325,312258.0
2017-12-11 10:30:00,20.28,20.33,20.27,20.27,277622.0,8.0325,8.0523,8.0285,8.0285,277622.0
2017-12-11 11:00:00,20.27,20.31,20.27,20.3,152218.0,8.0285,8.0444,8.0285,8.0404,152218.0
2017-12-11 11:30:00,20.31,20.33,20.3,20.33,79878.0,8.0444,8.0523,8.0404,8.0523,79878.0
2017-12-11 12:00:00,20.32,20.33,20.31,20.32,60577.0,8.0483,8.0523,8.0444,8.0483,60577.0
2017-12-11 12:30:00,20.32,20.34,20.29,20.31,290525.0,8.0483,8.0562,8.0364,8.0444,290525.0
2017-12-11 13:00:00,20.3,20.33,20.29,20.32,73228.0,8.0404,8.0523,8.0364,8.0483,73228.0
2017-12-11 13:30:00,20.32,20.35,20.31,20.34,72837.0,8.0483,8.0602,8.0444,8.0562,72837.0
2017-12-11 14:00:00,20.34,20.34,20.3,20.31,126684.0,8.0562,8.0562,8.0404,8.0444,126684.0
2017-12-11 14:30:00,20.31,20.32,20.28,20.29,112986.0,8.0444,8.0483,8.0325,8.0364,112986.0
2017-12-11 15:00:00,20.28,20.3,20.26,20.26,129498.0,8.0325,8.0404,8.0246,8.0246,129498.0
2017-12-11 15:30:00,20.26,20.32,20.26,20.3,182555.0,8.0246,8.0483,8.0246,8.0404,182555.0
2017-12-12 09:30:00,20.25,20.33,20.25,20.28,218450.0,8.0206,8.0523,8.0206,8.0325,218450.0
2017-12-12 10:00:00,20.28,20.32,20.26,20.32,118637.0,8.0325,8.0483,8.0246,8.0483,118637.0
2017-12-12 10:30:00,20.32,20.35,20.31,20.31,137692.0,8.0483,8.0602,8.0444,8.0444,137692.0
2017-12-12 11:00:00,20.31,20.34,20.31,20.34,93409.0,8.0444,8.0562,8.0444,8.0562,93409.0
2017-12-12 11:30:00,20.33,20.36,20.28,20.3,203422.0,8.0523,8.0642,8.0325,8.0404,203422.0
2017-12-12 12:00:00,20.3,20.33,20.29,20.31,122268.0,8.0404,8.0523,8.0364,8.0444,122268.0
2017-12-12 12:30:00,20.3,20.31,20.23,20.26,353092.0,8.0404,8.0444,8.0127,8.0246,353092.0
2017-12-12 13:00:00,20.26,20.3,20.26,20.29,136361.0,8.0246,8.0404,8.0246,8.0364,136361.0
2017-12-12 13:30:00,20.3,20.31,20.28,20.29,103981.0,8.0404,8.0444,8.0325,8.0364,103981.0
2017-12-12 14:00:00,20.3,20.33,20.28,20.33,119635.0,8.0404,8.0523,8.0325,8.0523,119635.0
2017-12-12 14:30:00,20.33,20.33,20.27,20.28,107611.0,8.0523,8.0523,8.0285,8.0325,107611.0
2017-12-12 15:00:00,20.28,20.29,20.26,20.29,137645.0,8.0325,8.0364,8.0246,8.0364,137645.0
2017-12-12 15:30:00,20.29,20.29,20.25,20.27,429357.0,8.0364,8.0364,8.0206,8.0285,429357.0
2017-12-13 09:30:00,20.28,20.35,20.21,20.33,325192.0,8.0325,8.0602,8.0048,8.0523,325192.0
2017-12-13 10:00:00,20.33,20.39,20.32,20.35,216960.0,8.0523,8.0761,8.0483,8.0602,216960.0
2017-12-13 10:30:00,20.35,20.39,20.35,20.36,206697.0,8.0602,8.0761,8.0602,8.0642,206697.0
2017-12-13 11:00:00,20.36,20.41,20.36,20.41,167016.0,8.0642,8.084,8.0642,8.084,167016.0
2017-12-13 11:30:00,20.41,20.43,20.38,20.43,300758.0,8.084,8.0919,8.0721,8.0919,300758.0
2017-12-13 12:00:00,20.42,20.44,20.41,20.43,193836.0,8.0879,8.0959,8.084,8.0919,193836.0
2017-12-13 12:30:00,20.43,20.43,20.39,20.41,130657.0,8.0919,8.0919,8.0761,8.084,130657.0
2017-12-13 13:00:00,20.41,20.44,20.4,20.43,196359.0,8.084,8.0959,8.08,8.0919,196359.0
2017-12-13 13:30:00,20.43,20.46,20.42,20.44,272062.0,8.0919,8.1038,8.0879,8.0959,272062.0
2017-12-13 14:00:00,20.44,20.54,20.43,20.47,326930.0,8.0959,8.1355,8.0919,8.1077,326930.0
2017-12-13 14:30:00,20.47,20.51,20.45,20.51,409152.0,8.1077,8.1236,8.0998,8.1236,409152.0
2017-12-13 15:00:00,20.51,20.51,20.42,20.43,341005.0,8.1236,8.1236,8.0879,8.0919,341005.0
2017-12-13 15:30:00,20.42,20.43,20.3,20.32,768912.0,8.0879,8.0919,8.0404,8.0483,768912.0
2017-12-14 09:30:00,20.35,20.41,20.27,20.36,277815.0,8.0602,8.084,8.0285,8.0642,277815.0
2017-12-14 10:00:00,20.36,20.38,20.31,20.31,146354.0,8.0642,8.0721,8.0444,8.0444,146354.0
2017-12-14 10:30:00,20.32,20.39,20.3,20.34,226074.0,8.0483,8.0761,8.0404,8.0562,226074.0
2017-12-14 11:00:00,20.34,20.38,20.33,20.38,150655.0,8.0562,8.0721,8.0523,8.0721,150655.0
2017-12-14 11:30:00,20.38,20.41,20.35,20.41,141037.0,8.0721,8.084,8.0602,8.084,141037.0
2017-12-14 12:00:00,20.42,20.44,20.4,20.41,134605.0,8.0879,8.0959,8.08,8.084,134605.0
2017-12-14 12:30:00,20.41,20.44,20.4,20.41,138497.0,8.084,8.0959,8.08,8.084,138497.0
2017-12-14 13:00:00,20.4,20.42,20.39,20.39,116557.0,8.08,8.0879,8.0761,8.0761,116557.0
2017-12-14 13:30:00,20.4,20.41,20.31,20.32,342676.0,8.08,8.084,8.0444,8.0483,342676.0
2017-12-14 14:00:00,20.32,20.37,20.3,20.33,214380.0,8.0483,8.0681,8.0404,8.0523,214380.0
2017-12-14 14:30:00,20.33,20.4,20.33,20.4,162746.0,8.0523,8.08,8.0523,8.08,162746.0
2017-12-14 15:00:00,20.4,20.41,20.36,20.39,206851.0,8.08,8.084,8.0642,8.0761,206851.0
2017-12-14 15:30:00,20.39,20.44,20.38,20.42,412982.0,8.0761,8.0959,8.0721,8.0879,412982.0
2017-12-15 09:30:00,20.48,20.56,20.45,20.53,493665.0,8.1117,8.1434,8.0998,8.1315,493665.0
2017-12-15 10:00:00,20.53,20.54,20.5,20.52,162504.0,8.1315,8.1355,8.1196,8.1275,162504.0
2017-12-15 10:30:00,20.52,20.54,20.49,20.52,120605.0,8.1275,8.1355,8.1157,8.1275,120605.0
2017-12-15 11:00:00,20.52,20.57,20.51,20.56,124820.0,8.1275,8.1473,8.1236,8.1434,124820.0
2017-12-15 11:30:00,20.56,20.57,20.52,20.56,125382.0,8.1434,8.1473,8.1275,8.1434,125382.0
2017-12-15 12:00:00,20.55,20.62,20.55,20.62,250045.0,8.1394,8.1671,8.1394,8.1671,250045.0
2017-12-15 12:30:00,20.62,20.65,20.6,20.65,126820.0,8.1671,8.179,8.1592,8.179,126820.0
2017-12-15 13:00:00,20.65,20.69,20.62,20.65,284644.0,8.179,8.1949,8.1671,8.179,284644.0
2017-12-15 13:30:00,20.65,20.67,20.62,20.64,232357.0,8.179,8.187,8.1671,8.1751,232357.0
2017-12-15 14:00:00,20.65,20.72,20.64,20.71,272339.0,8.179,8.2068,8.1751,8.2028,272339.0
2017-12-15 14:30:00,20.71,20.72,20.69,20.7,176754.0,8.2028,8.2068,8.1949,8.1988,176754.0
2017-12-15 15:00:00,20.7,20.71,20.62,20.66,308904.0,8.1988,8.2028,8.1671,8.183,308904.0
2017-12-15 15:30:00,20.66,20.66,20.59,20.62,635599.0,8.183,8.183,8.1553,8.1671,635599.0
2017-12-18 09:30:00,20.69,20.84,20.66,20.68,281943.0,8.1949,8.2543,8.183,8.1909,281943.0
2017-12-18 10:00:00,20.69,20.69,20.58,20.61,337868.0,8.1949,8.1949,8.1513,8.1632,337868.0
2017-12-18 10:30:00,20.61,20.64,20.53,20.57,410711.0,8.1632,8.1751,8.1315,8.1473,410711.0
2017-12-18 11:00:00,20.58,20.59,20.53,20.57,233892.0,8.1513,8.1553,8.1315,8.1473,233892.0
2017-12-18 11:30:00,20.57,20.58,20.53,20.53,215214.0,8.1473,8.1513,8.1315,8.1315,215214.0
2017-12-18 12:00:00,20.53,20.54,20.48,20.5,335021.0,8.1315,8.1355,8.1117,8.1196,335021.0
2017-12-18 12:30:00,20.5,20.52,20.48,20.51,232324.0,8.1196,8.1275,8.1117,8.1236,232324.0
2017-12-18 13:00:00,20.51,20.62,20.51,20.57,313195.0,8.1236,8.1671,8.1236,8.1473,313195.0
2017-12-18 13:30:00,20.57,20.58,20.54,20.55,107552.0,8.1473,8.1513,8.1355,8.1394,107552.0
2017-12-18 14:00:00,20.55,20.57,20.54,20.55,132430.0,8.1394,8.1473,8.1355,8.1394,132430.0
2017-12-18 14:30:00,20.56,20.56,20.49,20.51,304013.0,8.1434,8.1434,8.1157,8.1236,304013.0
2017-12-18 15:00:00,20.5,20.52,20.45,20.49,404621.0,8.1196,8.1275,8.0998,8.1157,404621.0
2017-12-18 15:30:00,20.49,20.52,20.47,20.51,640943.0,8.1157,8.1275,8.1077,8.1236,640943.0
2017-12-19 09:30:00,20.52,20.55,20.42,20.45,391509.0,8.1275,8.1394,8.0879,8.0998,391509.0
2017-12-19 10:00:00,20.45,20.52,20.44,20.51,248311.0,8.0998,8.1275,8.0959,8.1236,248311.0
2017-12-19 10:30:00,20.51,20.61,20.49,20.58,296702.0,8.1236,8.1632,8.1157,8.1513,296702.0
2017-12-19 11:00:00,20.59,20.59,20.43,20.44,404320.0,8.1553,8.1553,8.0919,8.0959,404320.0
2017-12-19 11:30:00,20.44,20.45,20.39,20.39,418262.0,8.0959,8.0998,8.0761,8.0761,418262.0
2017-12-19 12:00:00,20.38,20.39,20.23,20.24,507250.0,8.0721,8.0761,8.0127,8.0166,507250.0
2017-12-19 12:30:00,20.24,20.24,20.13,20.16,652774.0,8.0166,8.0166,7.9731,7.985,652774.0
2017-12-19 13:00:00,20.16,20.2,20.13,20.14,298560.0,7.985,8.0008,7.9731,7.977,298560.0
2017-12-19 13:30:00,20.13,20.16,20.06,20.14,415899.0,7.9731,7.985,7.9453,7.977,415899.0
2017-12-19 14:00:00,20.15,20.17,20.12,20.17,409488.0,7.981,7.9889,7.9691,7.9889,409488.0
2017-12-19 14:30:00,20.16,20.18,20.14,20.17,255735.0,7.985,7.9929,7.977,7.9889,255735.0
2017-12-19 15:00:00,20.17,20.17,20.1,20.13,422770.0,7.9889,7.9889,7.9612,7.9731,422770.0
2017-12-19 15:30:00,20.13,20.13,20.02,20.03,884098.0,7.9731,7.9731,7.9295,7.9335,884098.0
2017-12-20 09:30:00,20.06,20.09,19.88,19.97,1020127.0,7.9453,7.9572,7.8741,7.9097,1020127.0
2017-12-20 10:00:00,19.98,20.12,19.97,20.07,286448.0,7.9137,7.9691,7.9097,7.9493,286448.0
2017-12-20 10:30:00,20.07,20.16,20.07,20.16,188850.0,7.9493,7.985,7.9493,7.985,188850.0
2017-12-20 11:00:00,20.15,20.19,20.13,20.18,133126.0,7.981,7.9968,7.9731,7.9929,133126.0
2017-12-20 11:30:00,20.18,20.2,20.1,20.11,205082.0,7.9929,8.0008,7.9612,7.9651,205082.0
2017-12-20 12:00:00,20.11,20.16,20.09,20.13,149592.0,7.9651,7.985,7.9572,7.9731,149592.0
2017-12-20 12:30:00,20.13,20.13,20.03,20.09,345443.0,7.9731,7.9731,7.9335,7.9572,345443.0
2017-12-20 13:00:00,20.09,20.09,20.01,20.05,246416.0,7.9572,7.9572,7.9255,7.9414,246416.0
2017-12-20 13:30:00,20.05,20.07,20.03,20.07,208514.0,7.9414,7.9493,7.9335,7.9493,208514.0
2017-12-20 14:00:00,20.07,20.1,20.05,20.09,178981.0,7.9493,7.9612,7.9414,7.9572,178981.0
2017-12-20 14:30:00,20.09,20.1,20.07,20.08,79300.0,7.9572,7.9612,7.9493,7.9533,79300.0
2017-12-20 15:00:00,20.08,20.12,20.07,20.11,151525.0,7.9533,7.9691,7.9493,7.9651,151525.0
2017-12-20 15:30:00,20.11,20.14,20.09,20.13,405247.0,7.9651,7.977,7.9572,7.9731,405247.0
2017-12-21 09:30:00,20.17,20.2,20.11,20.13,208109.0,7.9889,8.0008,7.9651,7.9731,208109.0
2017-12-21 10:00:00,20.13,20.21,20.13,20.16,248571.0,7.9731,8.0048,7.9731,7.985,248571.0
2017-12-21 10:30:00,20.17,20.23,20.16,20.21,184578.0,7.9889,8.0127,7.985,8.0048,184578.0
2017-12-21 11:00:00,20.21,20.22,20.17,20.18,126872.0,8.0048,8.0087,7.9889,7.9929,126872.0
2017-12-21 11:30:00,20.18,20.21,20.14,20.2,159130.0,7.9929,8.0048,7.977,8.0008,159130.0
2017-12-21 12:00:00,20.19,20.2,20.19,20.19,50989.0,7.9968,8.0008,7.9968,7.9968,50989.0
2017-12-21 12:30:00,20.19,20.23,20.18,20.23,115100.0,7.9968,8.0127,7.9929,8.0127,115100.0
2017-12-21 13:00:00,20.23,20.26,20.22,20.24,129234.0,8.0127,8.0246,8.0087,8.0166,129234.0
2017-12-21 13:30:00,20.23,20.26,20.23,20.26,76972.0,8.0127,8.0246,8.0127,8.0246,76972.0
2017-12-21 14:00:00,20.25,20.26,20.24,20.25,84861.0,8.0206,8.0246,8.0166,8.0206,84861.0
2017-12-21 14:30:00,20.25,20.27,20.24,20.27,73308.0,8.0206,8.0285,8.0166,8.0285,73308.0
2017-12-21 15:00:00,20.27,20.28,20.25,20.26,129120.0,8.0285,8.0325,8.0206,8.0246,129120.0
2017-12-21 15:30:00,20.26,20.26,20.18,20.2,393895.0,8.0246,8.0246,7.9929,8.0008,393895.0
2017-12-22 09:30:00,20.19,20.23,20.14,20.18,259722.0,7.9968,8.0127,7.977,7.9929,259722.0
2017-12-22 10:00:00,20.18,20.26,20.18,20.23,93713.0,7.9929,8.0246,7.9929,8.0127,93713.0
2017-12-22 10:30:00,20.23,20.27,20.21,20.26,207676.0,8.0127,8.0285,8.0048,8.0246,207676.0
2017-12-22 11:00:00,20.26,20.28,20.25,20.27,109363.0,8.0246,8.0325,8.0206,8.0285,109363.0
2017-12-22 11:30:00,20.27,20.27,20.23,20.25,108924.0,8.0285,8.0285,8.0127,8.0206,108924.0
2017-12-22 12:00:00,20.26,20.27,20.22,20.24,132510.0,8.0246,8.0285,8.0087,8.0166,132510.0
2017-12-22 12:30:00,20.25,20.25,20.2,20.21,136515.0,8.0206,8.0206,8.0008,8.0048,136515.0
2017-12-22 13:00:00,20.21,20.25,20.2,20.24,90058.0,8.0048,8.0206,8.0008,8.0166,90058.0
2017-12-22 13:30:00,20.24,20.27,20.23,20.25,86498.0,8.0166,8.0285,8.0127,8.0206,86498.0
2017-12-22 14:00:00,20.24,20.25,20.22,20.23,115458.0,8.0166,8.0206,8.0087,8.0127,115458.0
2017-12-22 14:30:00,20.23,20.27,20.23,20.26,143378.0,8.0127,8.0285,8.0127,8.0246,143378.0
2017-12-22 15:00:00,20.26,20.26,20.24,20.26,107622.0,8.0246,8.0246,8.0166,8.0246,107622.0
2017-12-22 15:30:00,20.25,20.28,20.22,20.23,252331.0,8.0206,8.0325,8.0087,8.0127,252331.0
2017-12-26 09:30:00,20.23,20.34,20.21,20.31,235089.0,8.0127,8.0562,8.0048,8.0444,235089.0
2017-12-26 10:00:00,20.3,20.31,20.21,20.22,206776.0,8.0404,8.0444,8.0048,8.0087,206776.0
2017-12-26 10:30:00,20.23,20.26,20.21,20.26,94139.0,8.0127,8.0246,8.0048,8.0246,94139.0
2017-12-26 11:00:00,20.26,20.26,20.21,20.23,103013.0,8.0246,8.0246,8.0048,8.0127,103013.0
2017-12-26 11:30:00,20.23,20.23,20.2,20.23,137002.0,8.0127,8.0127,8.0008,8.0127,137002.0
2017-12-26 12:00:00,20.22,20.27,20.22,20.26,82810.0,8.0087,8.0285,8.0087,8.0246,82810.0
2017-12-26 12:30:00,20.27,20.27,20.25,20.26,51585.0,8.0285,8.0285,8.0206,8.0246,51585.0
2017-12-26 13:00:00,20.25,20.26,20.25,20.26,36210.0,8.0206,8.0246,8.0206,8.0246,36210.0
2017-12-26 13:30:00,20.26,20.26,20.24,20.24,96524.0,8.0246,8.0246,8.0166,8.0166,96524.0
2017-12-26 14:00:00,20.23,20.25,20.21,20.21,152557.0,8.0127,8.0206,8.0048,8.0048,152557.0
2017-12-26 14:30:00,20.21,20.24,20.2,20.23,213965.0,8.0048,8.0166,8.0008,8.0127,213965.0
2017-12-26 15:00:00,20.23,20.23,20.21,20.21,161875.0,8.0127,8.0127,8.0048,8.0048,161875.0
2017-12-26 15:30:00,20.21,20.22,20.18,20.21,571612.0,8.0048,8.0087,7.9929,8.0048,571612.0
2017-12-27 09:30:00,20.27,20.27,20.17,20.23,131762.0,8.0285,8.0285,7.9889,8.0127,131762.0
2017-12-27 10:00:00,20.23,20.29,20.21,20.28,111380.0,8.0127,8.0364,8.0048,8.0325,111380.0
2017-12-27 10:30:00,20.29,20.37,20.27,20.36,242334.0,8.0364,8.0681,8.0285,8.0642,242334.0
2017-12-27 11:00:00,20.37,20.37,20.3,20.32,157739.0,8.0681,8.0681,8.0404,8.0483,157739.0
2017-12-27 11:30:00,20.32,20.36,20.31,20.32,124614.0,8.0483,8.0642,8.0444,8.0483,124614.0
2017-12-27 12:00:00,20.32,20.33,20.3,20.3,103284.0,8.0483,8.0523,8.0404,8.0404,103284.0
2017-12-27 12:30:00,20.3,20.31,20.27,20.29,97315.0,8.0404,8.0444,8.0285,8.0364,97315.0
2017-12-27 13:00:00,20.28,20.29,20.22,20.23,115398.0,8.0325,8.0364,8.0087,8.0127,115398.0
2017-12-27 13:30:00,20.23,20.25,20.22,20.22,86602.0,8.0127,8.0206,8.0087,8.0087,86602.0
2017-12-27 14:00:00,20.23,20.25,20.22,20.24,133436.0,8.0127,8.0206,8.0087,8.0166,133436.0
2017-12-27 14:30:00,20.24,20.26,20.22,20.25,96551.0,8.0166,8.0246,8.0087,8.0206,96551.0
2017-12-27 15:00:00,20.26,20.28,20.23,20.28,141575.0,8.0246,8.0325,8.0127,8.0325,141575.0
2017-12-27 15:30:00,20.29,20.29,20.23,20.27,366772.0,8.0364,8.0364,8.0127,8.0285,366772.0
2017-12-28 09:30:00,20.14,20.14,20.01,20.03,245813.0,8.0476,8.0476,7.9957,8.0037,245813.0
2017-12-28 10:00:00,20.03,20.08,20.01,20.07,273793.0,8.0037,8.0237,7.9957,8.0197,273793.0
2017-12-28 10:30:00,20.06,20.14,20.06,20.12,140925.0,8.0157,8.0476,8.0157,8.0396,140925.0
2017-12-28 11:00:00,20.12,20.15,20.1,20.13,129066.0,8.0396,8.0516,8.0316,8.0436,129066.0
2017-12-28 11:30:00,20.14,20.17,20.13,20.16,93707.0,8.0476,8.0596,8.0436,8.0556,93707.0
2017-12-28 12:00:00,20.17,20.22,20.16,20.22,147620.0,8.0596,8.0796,8.0556,8.0796,147620.0
2017-12-28 12:30:00,20.22,20.22,20.16,20.17,124132.0,8.0796,8.0796,8.0556,8.0596,124132.0
2017-12-28 13:00:00,20.17,20.18,20.15,20.16,52544.0,8.0596,8.0636,8.0516,8.0556,52544.0
2017-12-28 13:30:00,20.16,20.21,20.15,20.2,77756.0,8.0556,8.0756,8.0516,8.0716,77756.0
2017-12-28 14:00:00,20.2,20.21,20.18,20.21,67695.0,8.0716,8.0756,8.0636,8.0756,67695.0
2017-12-28 14:30:00,20.21,20.25,20.2,20.23,92394.0,8.0756,8.0916,8.0716,8.0836,92394.0
2017-12-28 15:00:00,20.24,20.28,20.23,20.28,105297.0,8.0876,8.1036,8.0836,8.1036,105297.0
2017-12-28 15:30:00,20.28,20.34,20.26,20.34,433859.0,8.1036,8.1275,8.0956,8.1275,433859.0
2017-12-29 09:30:00,20.32,20.33,20.12,20.17,456488.0,8.1196,8.1235,8.0396,8.0596,456488.0
2017-12-29 10:00:00,20.18,20.21,20.14,20.17,227694.0,8.0636,8.0756,8.0476,8.0596,227694.0
2017-12-29 10:30:00,20.17,20.21,20.13,20.2,145345.0,8.0596,8.0756,8.0436,8.0716,145345.0
2017-12-29 11:00:00,20.21,20.3,20.2,20.29,285350.0,8.0756,8.1116,8.0716,8.1076,285350.0
2017-12-29 11:30:00,20.29,20.3,20.24,20.26,148422.0,8.1076,8.1116,8.0876,8.0956,148422.0
2017-12-29 12:00:00,20.26,20.26,20.22,20.23,91484.0,8.0956,8.0956,8.0796,8.0836,91484.0
2017-12-29 12:30:00,20.23,20.24,20.2,20.23,91081.0,8.0836,8.0876,8.0716,8.0836,91081.0
2017-12-29 13:00:00,20.23,20.24,20.22,20.23,75651.0,8.0836,8.0876,8.0796,8.0836,75651.0
2017-12-29 13:30:00,20.22,20.23,20.21,20.23,95527.0,8.0796,8.0836,8.0756,8.0836,95527.0
2017-12-29 14:00:00,20.23,20.26,20.22,20.24,154504.0,8.0836,8.0956,8.0796,8.0876,154504.0
2017-12-29 14:30:00,20.24,20.24,20.21,20.22,137177.0,8.0876,8.0876,8.0756,8.0796,137177.0
2017-12-29 15:00:00,20.22,20.25,20.21,20.22,212728.0,8.0796,8.0916,8.0756,8.0796,212728.0
2017-12-29 15:30:00,20.22,20.23,20.18,20.19,363999.0,8.0796,8.0836,8.0636,8.0676,363999.0
2018-01-02 09:30:00,20.26,20.26,20.03,20.05,525632.0,8.0956,8.0956,8.0037,8.0117,525632.0
2018-01-02 10:00:00,20.06,20.13,20.0,20.03,328672.0,8.0157,8.0436,7.9917,8.0037,328672.0
2018-01-02 10:30:00,20.03,20.06,20.0,20.06,429852.0,8.0037,8.0157,7.9917,8.0157,429852.0
2018-01-02 11:00:00,20.06,20.06,20.0,20.01,253913.0,8.0157,8.0157,7.9917,7.9957,253913.0
2018-01-02 11:30:00,20.01,20.06,19.98,20.04,328154.0,7.9957,8.0157,7.9837,8.0077,328154.0
2018-01-02 12:00:00,20.04,20.05,19.99,20.0,278950.0,8.0077,8.0117,7.9877,7.9917,278950.0
2018-01-02 12:30:00,20.0,20.03,19.98,20.01,319582.0,7.9917,8.0037,7.9837,7.9957,319582.0
2018-01-02 13:00:00,20.0,20.01,19.99,20.01,178237.0,7.9917,7.9957,7.9877,7.9957,178237.0
2018-01-02 13:30:00,20.0,20.01,19.92,19.92,234016.0,7.9917,7.9957,7.9597,7.9597,234016.0
2018-01-02 14:00:00,19.93,19.93,19.82,19.9,421571.0,7.9637,7.9637,7.9198,7.9517,421571.0
2018-01-02 14:30:00,19.91,19.95,19.9,19.93,229911.0,7.9557,7.9717,7.9517,7.9637,229911.0
2018-01-02 15:00:00,19.92,19.97,19.91,19.96,271028.0,7.9597,7.9797,7.9557,7.9757,271028.0
2018-01-02 15:30:00,19.96,19.97,19.93,19.95,612919.0,7.9757,7.9797,7.9637,7.9717,612919.0
2018-01-03 09:30:00,19.93,20.06,19.93,20.05,276470.0,7.9637,8.0157,7.9637,8.0117,276470.0
2018-01-03 10:00:00,20.04,20.05,20.01,20.03,155290.0,8.0077,8.0117,7.9957,8.0037,155290.0
2018-01-03 10:30:00,20.03,20.03,19.93,19.96,374123.0,8.0037,8.0037,7.9637,7.9757,374123.0
2018-01-03 11:00:00,19.96,19.96,19.89,19.9,267366.0,7.9757,7.9757,7.9477,7.9517,267366.0
2018-01-03 11:30:00,19.9,19.92,19.87,19.88,280848.0,7.9517,7.9597,7.9397,7.9437,280848.0
2018-01-03 12:00:00,19.88,19.9,19.82,19.82,231898.0,7.9437,7.9517,7.9198,7.9198,231898.0
2018-01-03 12:30:00,19.82,19.85,19.82,19.84,170740.0,7.9198,7.9317,7.9198,7.9277,170740.0
2018-01-03 13:00:00,19.84,19.86,19.83,19.83,139560.0,7.9277,7.9357,7.9238,7.9238,139560.0
2018-01-03 13:30:00,19.84,19.84,19.76,19.78,309117.0,7.9277,7.9277,7.8958,7.9038,309117.0
2018-01-03 14:00:00,19.78,19.79,19.67,19.71,362415.0,7.9038,7.9078,7.8598,7.8758,362415.0
2018-01-03 14:30:00,19.71,19.72,19.67,19.68,237815.0,7.8758,7.8798,7.8598,7.8638,237815.0
2018-01-03 15:00:00,19.68,19.68,19.61,19.61,398844.0,7.8638,7.8638,7.8358,7.8358,398844.0
2018-01-03 15:30:00,19.61,19.66,19.6,19.64,950576.0,7.8358,7.8558,7.8318,7.8478,950576.0
2018-01-04 09:30:00,19.64,19.69,19.54,19.55,746439.0,7.8478,7.8678,7.8079,7.8119,746439.0
2018-01-04 10:00:00,19.56,19.69,19.54,19.67,238474.0,7.8159,7.8678,7.8079,7.8598,238474.0
2018-01-04 10:30:00,19.67,19.7,19.64,19.67,176480.0,7.8598,7.8718,7.8478,7.8598,176480.0
2018-01-04 11:00:00,19.67,19.7,19.63,19.66,147941.0,7.8598,7.8718,7.8438,7.8558,147941.0
2018-01-04 11:30:00,19.65,19.71,19.65,19.7,132408.0,7.8518,7.8758,7.8518,7.8718,132408.0
2018-01-04 12:00:00,19.71,19.74,19.69,19.73,150980.0,7.8758,7.8878,7.8678,7.8838,150980.0
2018-01-04 12:30:00,19.73,19.79,19.71,19.76,236362.0,7.8838,7.9078,7.8758,7.8958,236362.0
2018-01-04 13:00:00,19.77,19.77,19.73,19.75,146227.0,7.8998,7.8998,7.8838,7.8918,146227.0
2018-01-04 13:30:00,19.75,19.76,19.73,19.74,74377.0,7.8918,7.8958,7.8838,7.8878,74377.0
2018-01-04 14:00:00,19.74,19.77,19.72,19.73,120341.0,7.8878,7.8998,7.8798,7.8838,120341.0
2018-01-04 14:30:00,19.73,19.74,19.67,19.7,218644.0,7.8838,7.8878,7.8598,7.8718,218644.0
2018-01-04 15:00:00,19.7,19.7,19.66,19.68,237855.0,7.8718,7.8718,7.8558,7.8638,237855.0
2018-01-04 15:30:00,19.68,19.75,19.67,19.71,660717.0,7.8638,7.8918,7.8598,7.8758,660717.0
2018-01-05 09:30:00,19.74,19.86,19.67,19.68,280839.0,7.8878,7.9357,7.8598,7.8638,280839.0
2018-01-05 10:00:00,19.68,19.75,19.67,19.73,152581.0,7.8638,7.8918,7.8598,7.8838,152581.0
2018-01-05 10:30:00,19.73,19.78,19.72,19.73,258909.0,7.8838,7.9038,7.8798,7.8838,258909.0
2018-01-05 11:00:00,19.74,19.81,19.74,19.8,251956.0,7.8878,7.9158,7.8878,7.9118,251956.0
2018-01-05 11:30:00,19.8,19.8,19.77,19.79,139433.0,7.9118,7.9118,7.8998,7.9078,139433.0
2018-01-05 12:00:00,19.79,19.83,19.78,19.82,217554.0,7.9078,7.9238,7.9038,7.9198,217554.0
2018-01-05 12:30:00,19.82,19.84,19.82,19.82,167030.0,7.9198,7.9277,7.9198,7.9198,167030.0
2018-01-05 13:00:00,19.82,19.84,19.8,19.83,177400.0,7.9198,7.9277,7.9118,7.9238,177400.0
2018-01-05 13:30:00,19.84,19.84,19.81,19.84,132516.0,7.9277,7.9277,7.9158,7.9277,132516.0
2018-01-05 14:00:00,19.83,19.88,19.83,19.86,190515.0,7.9238,7.9437,7.9238,7.9357,190515.0
2018-01-05 14:30:00,19.87,19.88,19.84,19.86,126732.0,7.9397,7.9437,7.9277,7.9357,126732.0
2018-01-05 15:00:00,19.85,19.86,19.85,19.85,98103.0,7.9317,7.9357,7.9317,7.9317,98103.0
2018-01-05 15:30:00,19.86,19.89,19.85,19.87,384302.0,7.9357,7.9477,7.9317,7.9397,384302.0
2018-01-08 09:30:00,19.85,19.91,19.76,19.87,391216.0,7.9317,7.9557,7.8958,7.9397,391216.0
2018-01-08 10:00:00,19.87,19.88,19.81,19.83,130444.0,7.9397,7.9437,7.9158,7.9238,130444.0
2018-01-08 10:30:00,19.84,19.86,19.79,19.8,250146.0,7.9277,7.9357,7.9078,7.9118,250146.0
2018-01-08 11:00:00,19.79,19.82,19.75,19.81,294177.0,7.9078,7.9198,7.8918,7.9158,294177.0
2018-01-08 11:30:00,19.81,19.84,19.78,19.83,196295.0,7.9158,7.9277,7.9038,7.9238,196295.0
2018-01-08 12:00:00,19.83,19.85,19.82,19.84,81530.0,7.9238,7.9317,7.9198,7.9277,81530.0
2018-01-08 12:30:00,19.84,19.9,19.84,19.89,103177.0,7.9277,7.9517,7.9277,7.9477,103177.0
2018-01-08 13:00:00,19.89,19.93,19.88,19.92,116842.0,7.9477,7.9637,7.9437,7.9597,116842.0
2018-01-08 13:30:00,19.93,19.93,19.88,19.88,129304.0,7.9637,7.9637,7.9437,7.9437,129304.0
2018-01-08 14:00:00,19.88,19.9,19.88,19.89,76536.0,7.9437,7.9517,7.9437,7.9477,76536.0
2018-01-08 14:30:00,19.89,19.93,19.88,19.9,175218.0,7.9477,7.9637,7.9437,7.9517,175218.0
2018-01-08 15:00:00,19.9,19.93,19.82,19.84,404860.0,7.9517,7.9637,7.9198,7.9277,404860.0
2018-01-08 15:30:00,19.84,19.88,19.83,19.86,279324.0,7.9277,7.9437,7.9238,7.9357,279324.0
2018-01-09 09:30:00,19.9,19.95,19.8,19.81,329257.0,7.9517,7.9717,7.9118,7.9158,329257.0
2018-01-09 10:00:00,19.8,19.82,19.78,19.79,322151.0,7.9118,7.9198,7.9038,7.9078,322151.0
2018-01-09 10:30:00,19.8,19.8,19.73,19.78,241817.0,7.9118,7.9118,7.8838,7.9038,241817.0
2018-01-09 11:00:00,19.78,19.81,19.78,19.8,258564.0,7.9038,7.9158,7.9038,7.9118,258564.0
2018-01-09 11:30:00,19.8,19.81,19.78,19.81,259557.0,7.9118,7.9158,7.9038,7.9158,259557.0
2018-01-09 12:00:00,19.8,19.84,19.8,19.81,468002.0,7.9118,7.9277,7.9118,7.9158,468002.0
2018-01-09 12:30:00,19.81,19.84,19.8,19.8,124580.0,7.9158,7.9277,7.9118,7.9118,124580.0
2018-01-09 13:00:00,19.8,19.82,19.8,19.81,87776.0,7.9118,7.9198,7.9118,7.9158,87776.0
2018-01-09 13:30:00,19.81,19.82,19.8,19.8,77786.0,7.9158,7.9198,7.9118,7.9118,77786.0
2018-01-09 14:00:00,19.8,19.82,19.8,19.81,114847.0,7.9118,7.9198,7.9118,7.9158,114847.0
2018-01-09 14:30:00,19.82,19.83,19.81,19.83,134184.0,7.9198,7.9238,7.9158,7.9238,134184.0
2018-01-09 15:00:00,19.82,19.84,19.8,19.8,103061.0,7.9198,7.9277,7.9118,7.9118,103061.0
2018-01-09 15:30:00,19.81,19.81,19.78,19.8,438810.0,7.9158,7.9158,7.9038,7.9118,438810.0
2018-01-10 09:30:00,19.7,19.75,19.34,19.41,1431872.0,7.8718,7.8918,7.728,7.7559,1431872.0
2018-01-10 10:00:00,19.41,19.56,19.39,19.46,513085.0,7.7559,7.8159,7.7479,7.7759,513085.0
2018-01-10 10:30:00,19.46,19.55,19.43,19.46,541406.0,7.7759,7.8119,7.7639,7.7759,541406.0
2018-01-10 11:00:00,19.46,19.49,19.39,19.42,463600.0,7.7759,7.7879,7.7479,7.7599,463600.0
2018-01-10 11:30:00,19.42,19.46,19.41,19.46,383122.0,7.7599,7.7759,7.7559,7.7759,383122.0
2018-01-10 12:00:00,19.45,19.5,19.41,19.49,384865.0,7.7719,7.7919,7.7559,7.7879,384865.0
2018-01-10 12:30:00,19.49,19.52,19.46,19.52,341241.0,7.7879,7.7999,7.7759,7.7999,341241.0
2018-01-10 13:00:00,19.51,19.63,19.49,19.62,297357.0,7.7959,7.8438,7.7879,7.8398,297357.0
2018-01-10 13:30:00,19.61,19.63,19.56,19.58,117197.0,7.8358,7.8438,7.8159,7.8239,117197.0
2018-01-10 14:00:00,19.57,19.58,19.5,19.51,85494.0,7.8199,7.8239,7.7919,7.7959,85494.0
2018-01-10 14:30:00,19.5,19.59,19.5,19.59,264516.0,7.7919,7.8279,7.7919,7.8279,264516.0
2018-01-10 15:00:00,19.59,19.61,19.58,19.61,228624.0,7.8279,7.8358,7.8239,7.8358,228624.0
2018-01-10 15:30:00,19.61,19.67,19.6,19.66,541805.0,7.8358,7.8598,7.8318,7.8558,541805.0
2018-01-11 09:30:00,19.57,19.69,19.55,19.64,360983.0,7.8199,7.8678,7.8119,7.8478,360983.0
2018-01-11 10:00:00,19.64,19.65,19.55,19.61,508753.0,7.8478,7.8518,7.8119,7.8358,508753.0
2018-01-11 10:30:00,19.61,19.66,19.59,19.66,189829.0,7.8358,7.8558,7.8279,7.8558,189829.0
2018-01-11 11:00:00,19.66,19.67,19.63,19.64,165017.0,7.8558,7.8598,7.8438,7.8478,165017.0
2018-01-11 11:30:00,19.64,19.69,19.63,19.68,161671.0,7.8478,7.8678,7.8438,7.8638,161671.0
2018-01-11 12:00:00,19.69,19.7,19.67,19.69,166873.0,7.8678,7.8718,7.8598,7.8678,166873.0
2018-01-11 12:30:00,19.69,19.72,19.68,19.69,166875.0,7.8678,7.8798,7.8638,7.8678,166875.0
2018-01-11 13:00:00,19.69,19.71,19.68,19.7,94238.0,7.8678,7.8758,7.8638,7.8718,94238.0
2018-01-11 13:30:00,19.7,19.7,19.66,19.67,89305.0,7.8718,7.8718,7.8558,7.8598,89305.0
2018-01-11 14:00:00,19.68,19.7,19.66,19.7,104050.0,7.8638,7.8718,7.8558,7.8718,104050.0
2018-01-11 14:30:00,19.69,19.74,19.68,19.73,115972.0,7.8678,7.8878,7.8638,7.8838,115972.0
2018-01-11 15:00:00,19.74,19.77,19.73,19.77,135298.0,7.8878,7.8998,7.8838,7.8998,135298.0
2018-01-11 15:30:00,19.77,19.78,19.73,19.77,334898.0,7.8998,7.9038,7.8838,7.8998,334898.0
2018-01-12 09:30:00,19.78,19.85,19.74,19.75,253619.0,7.9038,7.9317,7.8878,7.8918,253619.0
2018-01-12 10:00:00,19.75,19.75,19.63,19.66,259468.0,7.8918,7.8918,7.8438,7.8558,259468.0
2018-01-12 10:30:00,19.66,19.66,19.58,19.59,470298.0,7.8558,7.8558,7.8239,7.8279,470298.0
2018-01-12 11:00:00,19.59,19.59,19.47,19.51,508840.0,7.8279,7.8279,7.7799,7.7959,508840.0
2018-01-12 11:30:00,19.51,19.59,19.5,19.55,393255.0,7.7959,7.8279,7.7919,7.8119,393255.0
2018-01-12 12:00:00,19.55,19.59,19.54,19.55,231949.0,7.8119,7.8279,7.8079,7.8119,231949.0
2018-01-12 12:30:00,19.54,19.55,19.52,19.53,151566.0,7.8079,7.8119,7.7999,7.8039,151566.0
2018-01-12 13:00:00,19.54,19.6,19.53,19.59,397070.0,7.8079,7.8318,7.8039,7.8279,397070.0
2018-01-12 13:30:00,19.6,19.62,19.59,19.61,102222.0,7.8318,7.8398,7.8279,7.8358,102222.0
2018-01-12 14:00:00,19.6,19.63,19.6,19.62,123865.0,7.8318,7.8438,7.8318,7.8398,123865.0
2018-01-12 14:30:00,19.62,19.62,19.59,19.62,87298.0,7.8398,7.8398,7.8279,7.8398,87298.0
2018-01-12 15:00:00,19.61,19.62,19.58,19.6,142772.0,7.8358,7.8398,7.8239,7.8318,142772.0
2018-01-12 15:30:00,19.6,19.61,19.57,19.59,504786.0,7.8318,7.8358,7.8199,7.8279,504786.0
2018-01-16 09:30:00,19.6,19.77,19.6,19.73,417176.0,7.8318,7.8998,7.8318,7.8838,417176.0
2018-01-16 10:00:00,19.73,19.75,19.62,19.63,286152.0,7.8838,7.8918,7.8398,7.8438,286152.0
2018-01-16 10:30:00,19.63,19.65,19.58,19.64,355255.0,7.8438,7.8518,7.8239,7.8478,355255.0
2018-01-16 11:00:00,19.64,19.69,19.62,19.68,252553.0,7.8478,7.8678,7.8398,7.8638,252553.0
2018-01-16 11:30:00,19.68,19.68,19.62,19.65,205239.0,7.8638,7.8638,7.8398,7.8518,205239.0
2018-01-16 12:00:00,19.65,19.66,19.62,19.62,124626.0,7.8518,7.8558,7.8398,7.8398,124626.0
2018-01-16 12:30:00,19.62,19.64,19.58,19.64,250122.0,7.8398,7.8478,7.8239,7.8478,250122.0
2018-01-16 13:00:00,19.62,19.67,19.62,19.65,107916.0,7.8398,7.8598,7.8398,7.8518,107916.0
2018-01-16 13:30:00,19.65,19.66,19.58,19.58,129211.0,7.8518,7.8558,7.8239,7.8239,129211.0
2018-01-16 14:00:00,19.58,19.59,19.52,19.55,279670.0,7.8239,7.8279,7.7999,7.8119,279670.0
2018-01-16 14:30:00,19.55,19.58,19.5,19.55,274975.0,7.8119,7.8239,7.7919,7.8119,274975.0
2018-01-16 15:00:00,19.55,19.58,19.53,19.54,241720.0,7.8119,7.8239,7.8039,7.8079,241720.0
2018-01-16 15:30:00,19.54,19.55,19.47,19.49,576350.0,7.8079,7.8119,7.7799,7.7879,576350.0
2018-01-17 09:30:00,19.48,19.62,19.47,19.58,330210.0,7.7839,7.8398,7.7799,7.8239,330210.0
2018-01-17 10:00:00,19.59,19.61,19.55,19.58,305179.0,7.8279,7.8358,7.8119,7.8239,305179.0
2018-01-17 10:30:00,19.59,19.66,19.57,19.64,194855.0,7.8279,7.8558,7.8199,7.8478,194855.0
2018-01-17 11:00:00,19.64,19.65,19.6,19.62,175430.0,7.8478,7.8518,7.8318,7.8398,175430.0
2018-01-17 11:30:00,19.62,19.62,19.57,19.58,113418.0,7.8398,7.8398,7.8199,7.8239,113418.0
2018-01-17 12:00:00,19.58,19.61,19.57,19.61,87329.0,7.8239,7.8358,7.8199,7.8358,87329.0
2018-01-17 12:30:00,19.6,19.61,19.57,19.57,118767.0,7.8318,7.8358,7.8199,7.8199,118767.0
2018-01-17 13:00:00,19.58,19.6,19.57,19.59,83997.0,7.8239,7.8318,7.8199,7.8279,83997.0
2018-01-17 13:30:00,19.58,19.61,19.58,19.61,108823.0,7.8239,7.8358,7.8239,7.8358,108823.0
2018-01-17 14:00:00,19.61,19.62,19.59,19.6,116697.0,7.8358,7.8398,7.8279,7.8318,116697.0
2018-01-17 14:30:00,19.6,19.64,19.59,19.64,95619.0,7.8318,7.8478,7.8279,7.8478,95619.0
2018-01-17 15:00:00,19.64,19.64,19.59,19.59,140901.0,7.8478,7.8478,7.8279,7.8279,140901.0
2018-01-17 15:30:00,19.59,19.6,19.55,19.57,350546.0,7.8279,7.8318,7.8119,7.8199,350546.0
2018-01-18 09:30:00,19.53,19.59,19.48,19.53,255405.0,7.8039,7.8279,7.7839,7.8039,255405.0
2018-01-18 10:00:00,19.52,19.53,19.45,19.48,189349.0,7.7999,7.8039,7.7719,7.7839,189349.0
2018-01-18 10:30:00,19.48,19.51,19.45,19.48,149552.0,7.7839,7.7959,7.7719,7.7839,149552.0
2018-01-18 11:00:00,19.48,19.48,19.4,19.4,184049.0,7.7839,7.7839,7.7519,7.7519,184049.0
2018-01-18 11:30:00,19.41,19.43,19.38,19.42,210312.0,7.7559,7.7639,7.7439,7.7599,210312.0
2018-01-18 12:00:00,19.43,19.44,19.41,19.42,76368.0,7.7639,7.7679,7.7559,7.7599,76368.0
2018-01-18 12:30:00,19.41,19.44,19.4,19.44,120955.0,7.7559,7.7679,7.7519,7.7679,120955.0
2018-01-18 13:00:00,19.44,19.44,19.4,19.41,194618.0,7.7679,7.7679,7.7519,7.7559,194618.0
2018-01-18 13:30:00,19.41,19.42,19.39,19.41,131710.0,7.7559,7.7599,7.7479,7.7559,131710.0
2018-01-18 14:00:00,19.41,19.44,19.4,19.4,122382.0,7.7559,7.7679,7.7519,7.7519,122382.0
2018-01-18 14:30:00,19.41,19.41,19.37,19.38,163690.0,7.7559,7.7559,7.7399,7.7439,163690.0
2018-01-18 15:00:00,19.39,19.39,19.36,19.37,293306.0,7.7479,7.7479,7.7359,7.7399,293306.0
2018-01-18 15:30:00,19.37,19.37,19.28,19.3,564147.0,7.7399,7.7399,7.704,7.712,564147.0
2018-01-19 09:30:00,19.28,19.39,19.28,19.37,345153.0,7.704,7.7479,7.704,7.7399,345153.0
2018-01-19 10:00:00,19.37,19.45,19.35,19.45,317584.0,7.7399,7.7719,7.732,7.7719,317584.0
2018-01-19 10:30:00,19.45,19.46,19.4,19.46,276562.0,7.7719,7.7759,7.7519,7.7759,276562.0
2018-01-19 11:00:00,19.46,19.46,19.39,19.4,356064.0,7.7759,7.7759,7.7479,7.7519,356064.0
2018-01-19 11:30:00,19.41,19.53,19.4,19.51,258618.0,7.7559,7.8039,7.7519,7.7959,258618.0
2018-01-19 12:00:00,19.52,19.54,19.47,19.49,218110.0,7.7999,7.8079,7.7799,7.7879,218110.0
2018-01-19 12:30:00,19.48,19.49,19.46,19.46,131145.0,7.7839,7.7879,7.7759,7.7759,131145.0
2018-01-19 13:00:00,19.47,19.51,19.46,19.49,112330.0,7.7799,7.7959,7.7759,7.7879,112330.0
2018-01-19 13:30:00,19.49,19.51,19.47,19.5,123310.0,7.7879,7.7959,7.7799,7.7919,123310.0
2018-01-19 14:00:00,19.51,19.58,19.5,19.57,155028.0,7.7959,7.8239,7.7919,7.8199,155028.0
2018-01-19 14:30:00,19.56,19.57,19.52,19.54,195096.0,7.8159,7.8199,7.7999,7.8079,195096.0
2018-01-19 15:00:00,19.54,19.55,19.51,19.55,250816.0,7.8079,7.8119,7.7959,7.8119,250816.0
2018-01-19 15:30:00,19.55,19.59,19.52,19.57,994667.0,7.8119,7.8279,7.7999,7.8199,994667.0
2018-01-22 09:30:00,19.59,19.65,19.54,19.61,261003.0,7.8279,7.8518,7.8079,7.8358,261003.0
2018-01-22 10:00:00,19.61,19.62,19.51,19.54,247281.0,7.8358,7.8398,7.7959,7.8079,247281.0
2018-01-22 10:30:00,19.54,19.57,19.51,19.51,228275.0,7.8079,7.8199,7.7959,7.7959,228275.0
2018-01-22 11:00:00,19.52,19.55,19.5,19.5,263934.0,7.7999,7.8119,7.7919,7.7919,263934.0
2018-01-22 11:30:00,19.51,19.52,19.48,19.5,211626.0,7.7959,7.7999,7.7839,7.7919,211626.0
2018-01-22 12:00:00,19.5,19.55,19.47,19.54,131164.0,7.7919,7.8119,7.7799,7.8079,131164.0
2018-01-22 12:30:00,19.54,19.54,19.51,19.53,100461.0,7.8079,7.8079,7.7959,7.8039,100461.0
2018-01-22 13:00:00,19.52,19.53,19.5,19.51,107114.0,7.7999,7.8039,7.7919,7.7959,107114.0
2018-01-22 13:30:00,19.52,19.54,19.49,19.53,136826.0,7.7999,7.8079,7.7879,7.8039,136826.0
2018-01-22 14:00:00,19.54,19.54,19.48,19.5,142281.0,7.8079,7.8079,7.7839,7.7919,142281.0
2018-01-22 14:30:00,19.5,19.52,19.48,19.49,106860.0,7.7919,7.7999,7.7839,7.7879,106860.0
2018-01-22 15:00:00,19.49,19.51,19.46,19.48,116128.0,7.7879,7.7959,7.7759,7.7839,116128.0
2018-01-22 15:30:00,19.49,19.5,19.46,19.49,383238.0,7.7879,7.7919,7.7759,7.7879,383238.0
2018-01-23 09:30:00,19.48,19.62,19.48,19.58,258769.0,7.7839,7.8398,7.7839,7.8239,258769.0
2018-01-23 10:00:00,19.57,19.63,19.56,19.63,198247.0,7.8199,7.8438,7.8159,7.8438,198247.0
2018-01-23 10:30:00,19.63,19.73,19.62,19.69,360598.0,7.8438,7.8838,7.8398,7.8678,360598.0
2018-01-23 11:00:00,19.68,19.69,19.65,19.66,235879.0,7.8638,7.8678,7.8518,7.8558,235879.0
2018-01-23 11:30:00,19.67,19.7,19.64,19.64,190972.0,7.8598,7.8718,7.8478,7.8478,190972.0
2018-01-23 12:00:00,19.64,19.65,19.62,19.62,77426.0,7.8478,7.8518,7.8398,7.8398,77426.0
2018-01-23 12:30:00,19.62,19.63,19.61,19.63,76708.0,7.8398,7.8438,7.8358,7.8438,76708.0
2018-01-23 13:00:00,19.63,19.63,19.61,19.62,74915.0,7.8438,7.8438,7.8358,7.8398,74915.0
2018-01-23 13:30:00,19.62,19.67,19.61,19.66,86289.0,7.8398,7.8598,7.8358,7.8558,86289.0
2018-01-23 14:00:00,19.67,19.68,19.65,19.68,114475.0,7.8598,7.8638,7.8518,7.8638,114475.0
2018-01-23 14:30:00,19.68,19.71,19.67,19.7,108880.0,7.8638,7.8758,7.8598,7.8718,108880.0
2018-01-23 15:00:00,19.7,19.71,19.65,19.66,160153.0,7.8718,7.8758,7.8518,7.8558,160153.0
2018-01-23 15:30:00,19.66,19.69,19.65,19.69,263348.0,7.8558,7.8678,7.8518,7.8678,263348.0
2018-01-24 09:30:00,19.74,19.75,19.64,19.69,287424.0,7.8878,7.8918,7.8478,7.8678,287424.0
2018-01-24 10:00:00,19.69,19.7,19.6,19.6,233401.0,7.8678,7.8718,7.8318,7.8318,233401.0
2018-01-24 10:30:00,19.6,19.67,19.59,19.65,196006.0,7.8318,7.8598,7.8279,7.8518,196006.0
2018-01-24 11:00:00,19.64,19.65,19.6,19.61,118076.0,7.8478,7.8518,7.8318,7.8358,118076.0
2018-01-24 11:30:00,19.62,19.65,19.6,19.63,203701.0,7.8398,7.8518,7.8318,7.8438,203701.0
2018-01-24 12:00:00,19.64,19.67,19.61,19.62,143133.0,7.8478,7.8598,7.8358,7.8398,143133.0
2018-01-24 12:30:00,19.62,19.66,19.61,19.66,127480.0,7.8398,7.8558,7.8358,7.8558,127480.0
2018-01-24 13:00:00,19.66,19.69,19.65,19.68,118742.0,7.8558,7.8678,7.8518,7.8638,118742.0
2018-01-24 13:30:00,19.69,19.76,19.68,19.76,139449.0,7.8678,7.8958,7.8638,7.8958,139449.0
2018-01-24 14:00:00,19.76,19.76,19.71,19.73,221857.0,7.8958,7.8958,7.8758,7.8838,221857.0
2018-01-24 14:30:00,19.72,19.73,19.7,19.73,125766.0,7.8798,7.8838,7.8718,7.8838,125766.0
2018-01-24 15:00:00,19.72,19.74,19.7,19.73,125353.0,7.8798,7.8878,7.8718,7.8838,125353.0
2018-01-24 15:30:00,19.73,19.76,19.72,19.72,345350.0,7.8838,7.8958,7.8798,7.8798,345350.0
2018-01-25 09:30:00,19.75,19.75,19.47,19.57,527755.0,7.8918,7.8918,7.7799,7.8199,527755.0
2018-01-25 10:00:00,19.56,19.59,19.54,19.56,220488.0,7.8159,7.8279,7.8079,7.8159,220488.0
2018-01-25 10:30:00,19.55,19.57,19.52,19.52,137111.0,7.8119,7.8199,7.7999,7.7999,137111.0
2018-01-25 11:00:00,19.52,19.54,19.5,19.53,180955.0,7.7999,7.8079,7.7919,7.8039,180955.0
2018-01-25 11:30:00,19.53,19.57,19.52,19.52,122862.0,7.8039,7.8199,7.7999,7.7999,122862.0
2018-01-25 12:00:00,19.52,19.58,19.49,19.57,250712.0,7.7999,7.8239,7.7879,7.8199,250712.0
2018-01-25 12:30:00,19.57,19.6,19.55,19.59,223031.0,7.8199,7.8318,7.8119,7.8279,223031.0
2018-01-25 13:00:00,19.59,19.63,19.58,19.59,170585.0,7.8279,7.8438,7.8239,7.8279,170585.0
2018-01-25 13:30:00,19.59,19.64,19.58,19.62,214849.0,7.8279,7.8478,7.8239,7.8398,214849.0
2018-01-25 14:00:00,19.62,19.64,19.59,19.6,163667.0,7.8398,7.8478,7.8279,7.8318,163667.0
2018-01-25 14:30:00,19.6,19.6,19.54,19.55,198876.0,7.8318,7.8318,7.8079,7.8119,198876.0
2018-01-25 15:00:00,19.55,19.6,19.54,19.57,197318.0,7.8119,7.8318,7.8079,7.8199,197318.0
2018-01-25 15:30:00,19.57,19.6,19.53,19.6,507343.0,7.8199,7.8318,7.8039,7.8318,507343.0
2018-01-26 09:30:00,19.62,19.67,19.43,19.45,436724.0,7.8398,7.8598,7.7639,7.7719,436724.0
2018-01-26 10:00:00,19.45,19.48,19.38,19.41,312936.0,7.7719,7.7839,7.7439,7.7559,312936.0
2018-01-26 10:30:00,19.41,19.47,19.39,19.39,214703.0,7.7559,7.7799,7.7479,7.7479,214703.0
2018-01-26 11:00:00,19.39,19.4,19.37,19.37,215473.0,7.7479,7.7519,7.7399,7.7399,215473.0
2018-01-26 11:30:00,19.37,19.41,19.37,19.39,255873.0,7.7399,7.7559,7.7399,7.7479,255873.0
2018-01-26 12:00:00,19.38,19.43,19.38,19.41,163199.0,7.7439,7.7639,7.7439,7.7559,163199.0
2018-01-26 12:30:00,19.41,19.44,19.39,19.43,128960.0,7.7559,7.7679,7.7479,7.7639,128960.0
2018-01-26 13:00:00,19.43,19.46,19.41,19.44,314984.0,7.7639,7.7759,7.7559,7.7679,314984.0
2018-01-26 13:30:00,19.45,19.46,19.42,19.43,165285.0,7.7719,7.7759,7.7599,7.7639,165285.0
2018-01-26 14:00:00,19.42,19.46,19.39,19.41,510661.0,7.7599,7.7759,7.7479,7.7559,510661.0
2018-01-26 14:30:00,19.41,19.48,19.41,19.47,433997.0,7.7559,7.7839,7.7559,7.7799,433997.0
2018-01-26 15:00:00,19.46,19.48,19.45,19.47,202219.0,7.7759,7.7839,7.7719,7.7799,202219.0
2018-01-26 15:30:00,19.46,19.52,19.46,19.52,684602.0,7.7759,7.7999,7.7759,7.7999,684602.0
2018-01-29 09:30:00,19.48,19.52,19.19,19.27,1049359.0,7.7839,7.7999,7.668,7.7,1049359.0
2018-01-29 10:00:00,19.27,19.28,19.11,19.24,885645.0,7.7,7.704,7.6361,7.688,885645.0
2018-01-29 10:30:00,19.25,19.25,19.18,19.2,454862.0,7.692,7.692,7.664,7.672,454862.0
2018-01-29 11:00:00,19.2,19.26,19.18,19.22,1174991.0,7.672,7.696,7.664,7.68,1174991.0
2018-01-29 11:30:00,19.21,19.24,19.2,19.21,592899.0,7.676,7.688,7.672,7.676,592899.0
2018-01-29 12:00:00,19.21,19.24,19.21,19.22,468998.0,7.676,7.688,7.676,7.68,468998.0
2018-01-29 12:30:00,19.23,19.24,19.16,19.21,679123.0,7.684,7.688,7.656,7.676,679123.0
2018-01-29 13:00:00,19.21,19.25,19.21,19.23,281607.0,7.676,7.692,7.676,7.684,281607.0
2018-01-29 13:30:00,19.23,19.25,19.2,19.23,382942.0,7.684,7.692,7.672,7.684,382942.0
2018-01-29 14:00:00,19.22,19.23,19.17,19.2,320614.0,7.68,7.684,7.66,7.672,320614.0
2018-01-29 14:30:00,19.2,19.21,19.16,19.17,746739.0,7.672,7.676,7.656,7.66,746739.0
2018-01-29 15:00:00,19.18,19.21,19.17,19.18,614665.0,7.664,7.676,7.66,7.664,614665.0
2018-01-29 15:30:00,19.18,19.22,19.15,19.2,1718437.0,7.664,7.68,7.652,7.672,1718437.0
2018-01-30 09:30:00,18.98,19.17,18.97,19.07,1170225.0,7.6556,7.7322,7.6515,7.6919,1170225.0
2018-01-30 10:00:00,19.07,19.11,19.0,19.07,826704.0,7.6919,7.708,7.6636,7.6919,826704.0
2018-01-30 10:30:00,19.07,19.11,19.06,19.07,317236.0,7.6919,7.708,7.6878,7.6919,317236.0
2018-01-30 11:00:00,19.07,19.08,19.03,19.05,474913.0,7.6919,7.6959,7.6757,7.6838,474913.0
2018-01-30 11:30:00,19.05,19.06,19.01,19.03,276740.0,7.6838,7.6878,7.6677,7.6757,276740.0
2018-01-30 12:00:00,19.04,19.06,19.03,19.04,165425.0,7.6798,7.6878,7.6757,7.6798,165425.0
2018-01-30 12:30:00,19.05,19.05,19.03,19.04,151562.0,7.6838,7.6838,7.6757,7.6798,151562.0
2018-01-30 13:00:00,19.05,19.05,19.01,19.05,210250.0,7.6838,7.6838,7.6677,7.6838,210250.0
2018-01-30 13:30:00,19.05,19.09,19.03,19.07,242718.0,7.6838,7.6999,7.6757,7.6919,242718.0
2018-01-30 14:00:00,19.07,19.08,19.06,19.07,272574.0,7.6919,7.6959,7.6878,7.6919,272574.0
2018-01-30 14:30:00,19.07,19.08,19.05,19.07,234141.0,7.6919,7.6959,7.6838,7.6919,234141.0
2018-01-30 15:00:00,19.07,19.09,19.06,19.07,371670.0,7.6919,7.6999,7.6878,7.6919,371670.0
2018-01-30 15:30:00,19.07,19.11,19.07,19.1,1002702.0,7.6919,7.708,7.6919,7.704,1002702.0
2018-01-31 09:30:00,19.13,19.24,19.12,19.19,403876.0,7.7161,7.7605,7.712,7.7403,403876.0
2018-01-31 10:00:00,19.19,19.22,19.17,19.2,372433.0,7.7403,7.7524,7.7322,7.7443,372433.0
2018-01-31 10:30:00,19.2,19.2,19.13,19.14,197236.0,7.7443,7.7443,7.7161,7.7201,197236.0
2018-01-31 11:00:00,19.14,19.15,18.98,18.99,308638.0,7.7201,7.7242,7.6556,7.6596,308638.0
2018-01-31 11:30:00,18.99,18.99,18.86,18.89,449969.0,7.6596,7.6596,7.6072,7.6193,449969.0
2018-01-31 12:00:00,18.9,18.9,18.77,18.8,477750.0,7.6233,7.6233,7.5709,7.583,477750.0
2018-01-31 12:30:00,18.79,18.83,18.75,18.82,361742.0,7.5789,7.5951,7.5628,7.591,361742.0
2018-01-31 13:00:00,18.82,18.84,18.78,18.79,234314.0,7.591,7.5991,7.5749,7.5789,234314.0
2018-01-31 13:30:00,18.78,18.79,18.72,18.73,274866.0,7.5749,7.5789,7.5507,7.5547,274866.0
2018-01-31 14:00:00,18.73,18.84,18.65,18.66,381390.0,7.5547,7.5991,7.5225,7.5265,381390.0
2018-01-31 14:30:00,18.66,18.68,18.57,18.63,454200.0,7.5265,7.5346,7.4902,7.5144,454200.0
2018-01-31 15:00:00,18.64,18.72,18.62,18.71,734162.0,7.5184,7.5507,7.5104,7.5467,734162.0
2018-01-31 15:30:00,18.71,18.89,18.71,18.81,1484550.0,7.5467,7.6193,7.5467,7.587,1484550.0
2018-02-01 09:30:00,18.65,19.14,18.61,19.02,679568.0,7.5225,7.7201,7.5063,7.6717,679568.0
2018-02-01 10:00:00,19.02,19.18,19.01,19.11,429473.0,7.6717,7.7363,7.6677,7.708,429473.0
2018-02-01 10:30:00,19.11,19.11,19.01,19.03,397276.0,7.708,7.708,7.6677,7.6757,397276.0
2018-02-01 11:00:00,19.03,19.11,18.97,19.1,519283.0,7.6757,7.708,7.6515,7.704,519283.0
2018-02-01 11:30:00,19.1,19.15,19.06,19.12,284562.0,7.704,7.7242,7.6878,7.712,284562.0
2018-02-01 12:00:00,19.12,19.14,19.01,19.02,275942.0,7.712,7.7201,7.6677,7.6717,275942.0
2018-02-01 12:30:00,19.03,19.03,18.96,18.97,173089.0,7.6757,7.6757,7.6475,7.6515,173089.0
2018-02-01 13:00:00,18.97,19.0,18.89,18.89,189729.0,7.6515,7.6636,7.6193,7.6193,189729.0
2018-02-01 13:30:00,18.89,18.94,18.86,18.89,217124.0,7.6193,7.6394,7.6072,7.6193,217124.0
2018-02-01 14:00:00,18.89,18.91,18.82,18.89,219852.0,7.6193,7.6273,7.591,7.6193,219852.0
2018-02-01 14:30:00,18.89,18.9,18.75,18.78,371671.0,7.6193,7.6233,7.5628,7.5749,371671.0
2018-02-01 15:00:00,18.78,18.98,18.78,18.87,575764.0,7.5749,7.6556,7.5749,7.6112,575764.0
2018-02-01 15:30:00,18.88,18.89,18.73,18.81,863938.0,7.6152,7.6193,7.5547,7.587,863938.0
2018-02-02 09:30:00,18.82,18.87,18.62,18.64,692340.0,7.591,7.6112,7.5104,7.5184,692340.0
2018-02-02 10:00:00,18.63,18.65,18.55,18.55,532702.0,7.5144,7.5225,7.4821,7.4821,532702.0
2018-02-02 10:30:00,18.55,18.61,18.52,18.59,356173.0,7.4821,7.5063,7.47,7.4983,356173.0
2018-02-02 11:00:00,18.58,18.59,18.53,18.59,460881.0,7.4942,7.4983,7.4741,7.4983,460881.0
2018-02-02 11:30:00,18.59,18.59,18.52,18.54,335488.0,7.4983,7.4983,7.47,7.4781,335488.0
2018-02-02 12:00:00,18.54,18.56,18.49,18.56,423411.0,7.4781,7.4862,7.4579,7.4862,423411.0
2018-02-02 12:30:00,18.56,18.57,18.54,18.55,232931.0,7.4862,7.4902,7.4781,7.4821,232931.0
2018-02-02 13:00:00,18.55,18.55,18.5,18.52,226571.0,7.4821,7.4821,7.462,7.47,226571.0
2018-02-02 13:30:00,18.52,18.53,18.5,18.5,221371.0,7.47,7.4741,7.462,7.462,221371.0
2018-02-02 14:00:00,18.5,18.52,18.46,18.47,367587.0,7.462,7.47,7.4458,7.4499,367587.0
2018-02-02 14:30:00,18.48,18.5,18.46,18.48,253011.0,7.4539,7.462,7.4458,7.4539,253011.0
2018-02-02 15:00:00,18.48,18.54,18.47,18.54,317724.0,7.4539,7.4781,7.4499,7.4781,317724.0
2018-02-02 15:30:00,18.54,18.57,18.48,18.48,652540.0,7.4781,7.4902,7.4539,7.4539,652540.0
2018-02-05 09:30:00,18.4,18.45,18.08,18.23,905924.0,7.4216,7.4418,7.2926,7.3531,905924.0
2018-02-05 10:00:00,18.23,18.32,18.18,18.32,453935.0,7.3531,7.3894,7.3329,7.3894,453935.0
2018-02-05 10:30:00,18.32,18.4,18.3,18.38,288302.0,7.3894,7.4216,7.3813,7.4136,288302.0
2018-02-05 11:00:00,18.38,18.42,18.35,18.39,282827.0,7.4136,7.4297,7.4015,7.4176,282827.0
2018-02-05 11:30:00,18.39,18.46,18.37,18.44,283878.0,7.4176,7.4458,7.4095,7.4378,283878.0
2018-02-05 12:00:00,18.44,18.45,18.33,18.36,249316.0,7.4378,7.4418,7.3934,7.4055,249316.0
2018-02-05 12:30:00,18.36,18.4,18.34,18.35,150093.0,7.4055,7.4216,7.3974,7.4015,150093.0
2018-02-05 13:00:00,18.34,18.35,18.27,18.29,464315.0,7.3974,7.4015,7.3692,7.3773,464315.0
2018-02-05 13:30:00,18.29,18.33,18.28,18.32,222382.0,7.3773,7.3934,7.3732,7.3894,222382.0
2018-02-05 14:00:00,18.32,18.35,18.26,18.26,252062.0,7.3894,7.4015,7.3652,7.3652,252062.0
2018-02-05 14:30:00,18.26,18.27,18.11,18.12,453099.0,7.3652,7.3692,7.3047,7.3087,453099.0
2018-02-05 15:00:00,18.12,18.39,18.01,18.39,1291678.0,7.3087,7.4176,7.2643,7.4176,1291678.0
2018-02-05 15:30:00,18.4,18.45,18.22,18.25,1285152.0,7.4216,7.4418,7.349,7.3611,1285152.0
2018-02-06 09:30:00,18.02,18.57,17.93,18.36,1160426.0,7.2684,7.4902,7.2321,7.4055,1160426.0
2018-02-06 10:00:00,18.36,18.67,18.34,18.62,631336.0,7.4055,7.5305,7.3974,7.5104,631336.0
2018-02-06 10:30:00,18.61,18.77,18.53,18.59,768551.0,7.5063,7.5709,7.4741,7.4983,768551.0
2018-02-06 11:00:00,18.6,18.65,18.49,18.52,433118.0,7.5023,7.5225,7.4579,7.47,433118.0
2018-02-06 11:30:00,18.51,18.66,18.46,18.64,513164.0,7.466,7.5265,7.4458,7.5184,513164.0
2018-02-06 12:00:00,18.64,18.66,18.59,18.64,345619.0,7.5184,7.5265,7.4983,7.5184,345619.0
2018-02-06 12:30:00,18.65,18.71,18.58,18.69,344013.0,7.5225,7.5467,7.4942,7.5386,344013.0
2018-02-06 13:00:00,18.69,18.73,18.67,18.72,375799.0,7.5386,7.5547,7.5305,7.5507,375799.0
2018-02-06 13:30:00,18.71,18.72,18.62,18.63,368698.0,7.5467,7.5507,7.5104,7.5144,368698.0
2018-02-06 14:00:00,18.63,18.7,18.6,18.62,364198.0,7.5144,7.5426,7.5023,7.5104,364198.0
2018-02-06 14:30:00,18.62,18.78,18.61,18.77,444420.0,7.5104,7.5749,7.5063,7.5709,444420.0
2018-02-06 15:00:00,18.77,18.87,18.72,18.78,736623.0,7.5709,7.6112,7.5507,7.5749,736623.0
2018-02-06 15:30:00,18.77,18.8,18.65,18.69,687849.0,7.5709,7.583,7.5225,7.5386,687849.0
2018-02-07 09:30:00,18.71,19.06,18.7,18.86,799733.0,7.5467,7.6878,7.5426,7.6072,799733.0
2018-02-07 10:00:00,18.86,18.87,18.75,18.8,480052.0,7.6072,7.6112,7.5628,7.583,480052.0
2018-02-07 10:30:00,18.8,18.85,18.77,18.84,462962.0,7.583,7.6031,7.5709,7.5991,462962.0
2018-02-07 11:00:00,18.85,18.85,18.74,18.78,301003.0,7.6031,7.6031,7.5588,7.5749,301003.0
2018-02-07 11:30:00,18.77,18.78,18.72,18.75,225970.0,7.5709,7.5749,7.5507,7.5628,225970.0
2018-02-07 12:00:00,18.75,18.81,18.75,18.81,286215.0,7.5628,7.587,7.5628,7.587,286215.0
2018-02-07 12:30:00,18.8,18.82,18.77,18.77,182093.0,7.583,7.591,7.5709,7.5709,182093.0
2018-02-07 13:00:00,18.78,18.81,18.7,18.72,355093.0,7.5749,7.587,7.5426,7.5507,355093.0
2018-02-07 13:30:00,18.71,18.8,18.68,18.7,216439.0,7.5467,7.583,7.5346,7.5426,216439.0
2018-02-07 14:00:00,18.68,18.71,18.65,18.67,182441.0,7.5346,7.5467,7.5225,7.5305,182441.0
2018-02-07 14:30:00,18.67,18.71,18.65,18.7,268174.0,7.5305,7.5467,7.5225,7.5426,268174.0
2018-02-07 15:00:00,18.7,18.73,18.68,18.71,326410.0,7.5426,7.5547,7.5346,7.5467,326410.0
2018-02-07 15:30:00,18.71,18.73,18.58,18.59,690000.0,7.5467,7.5547,7.4942,7.4983,690000.0
2018-02-08 09:30:00,18.55,18.78,18.45,18.75,547343.0,7.4821,7.5749,7.4418,7.5628,547343.0
2018-02-08 10:00:00,18.74,18.82,18.72,18.73,275114.0,7.5588,7.591,7.5507,7.5547,275114.0
2018-02-08 10:30:00,18.73,18.78,18.67,18.76,268773.0,7.5547,7.5749,7.5305,7.5668,268773.0
2018-02-08 11:00:00,18.76,18.85,18.74,18.76,197702.0,7.5668,7.6031,7.5588,7.5668,197702.0
2018-02-08 11:30:00,18.77,18.82,18.74,18.77,286738.0,7.5709,7.591,7.5588,7.5709,286738.0
2018-02-08 12:00:00,18.77,18.79,18.72,18.72,222486.0,7.5709,7.5789,7.5507,7.5507,222486.0
2018-02-08 12:30:00,18.73,18.79,18.71,18.77,233375.0,7.5547,7.5789,7.5467,7.5709,233375.0
2018-02-08 13:00:00,18.77,18.79,18.72,18.75,186440.0,7.5709,7.5789,7.5507,7.5628,186440.0
2018-02-08 13:30:00,18.74,18.78,18.71,18.73,201089.0,7.5588,7.5749,7.5467,7.5547,201089.0
2018-02-08 14:00:00,18.74,18.8,18.71,18.77,189857.0,7.5588,7.583,7.5467,7.5709,189857.0
2018-02-08 14:30:00,18.77,18.82,18.75,18.78,208918.0,7.5709,7.591,7.5628,7.5749,208918.0
2018-02-08 15:00:00,18.79,18.79,18.72,18.74,272008.0,7.5789,7.5789,7.5507,7.5588,272008.0
2018-02-08 15:30:00,18.74,18.76,18.48,18.48,750144.0,7.5588,7.5668,7.4539,7.4539,750144.0
2018-02-09 09:30:00,18.59,18.66,18.51,18.64,465985.0,7.4983,7.5265,7.466,7.5184,465985.0
2018-02-09 10:00:00,18.64,18.7,18.55,18.59,396367.0,7.5184,7.5426,7.4821,7.4983,396367.0
2018-02-09 10:30:00,18.6,18.77,18.6,18.72,715086.0,7.5023,7.5709,7.5023,7.5507,715086.0
2018-02-09 11:00:00,18.72,18.74,18.58,18.61,352745.0,7.5507,7.5588,7.4942,7.5063,352745.0
2018-02-09 11:30:00,18.6,18.63,18.51,18.54,433392.0,7.5023,7.5144,7.466,7.4781,433392.0
2018-02-09 12:00:00,18.54,18.57,18.44,18.49,445187.0,7.4781,7.4902,7.4378,7.4579,445187.0
2018-02-09 12:30:00,18.5,18.57,18.49,18.55,279672.0,7.462,7.4902,7.4579,7.4821,279672.0
2018-02-09 13:00:00,18.56,18.57,18.42,18.45,294247.0,7.4862,7.4902,7.4297,7.4418,294247.0
2018-02-09 13:30:00,18.44,18.51,18.37,18.45,250509.0,7.4378,7.466,7.4095,7.4418,250509.0
2018-02-09 14:00:00,18.44,18.6,18.44,18.53,369780.0,7.4378,7.5023,7.4378,7.4741,369780.0
2018-02-09 14:30:00,18.53,18.59,18.49,18.51,306627.0,7.4741,7.4983,7.4579,7.466,306627.0
2018-02-09 15:00:00,18.5,18.51,18.42,18.46,364941.0,7.462,7.466,7.4297,7.4458,364941.0
2018-02-09 15:30:00,18.46,18.68,18.45,18.58,658914.0,7.4458,7.5346,7.4418,7.4942,658914.0
2018-02-12 09:30:00,18.68,18.81,18.64,18.78,482953.0,7.5346,7.587,7.5184,7.5749,482953.0
2018-02-12 10:00:00,18.78,18.81,18.64,18.7,254395.0,7.5749,7.587,7.5184,7.5426,254395.0
2018-02-12 10:30:00,18.71,18.76,18.65,18.66,180108.0,7.5467,7.5668,7.5225,7.5265,180108.0
2018-02-12 11:00:00,18.66,18.66,18.56,18.6,206754.0,7.5265,7.5265,7.4862,7.5023,206754.0
2018-02-12 11:30:00,18.6,18.72,18.57,18.72,155791.0,7.5023,7.5507,7.4902,7.5507,155791.0
2018-02-12 12:00:00,18.71,18.81,18.7,18.78,207430.0,7.5467,7.587,7.5426,7.5749,207430.0
2018-02-12 12:30:00,18.78,18.79,18.75,18.77,122173.0,7.5749,7.5789,7.5628,7.5709,122173.0
2018-02-12 13:00:00,18.77,18.79,18.73,18.77,115027.0,7.5709,7.5789,7.5547,7.5709,115027.0
2018-02-12 13:30:00,18.77,18.83,18.74,18.81,91468.0,7.5709,7.5951,7.5588,7.587,91468.0
2018-02-12 14:00:00,18.8,18.82,18.76,18.82,138399.0,7.583,7.591,7.5668,7.591,138399.0
2018-02-12 14:30:00,18.82,18.85,18.81,18.82,271379.0,7.591,7.6031,7.587,7.591,271379.0
2018-02-12 15:00:00,18.83,18.88,18.8,18.85,189913.0,7.5951,7.6152,7.583,7.6031,189913.0
2018-02-12 15:30:00,18.86,18.88,18.78,18.85,443451.0,7.6072,7.6152,7.5749,7.6031,443451.0
2018-02-13 09:30:00,18.82,18.91,18.76,18.8,301120.0,7.591,7.6273,7.5668,7.583,301120.0
2018-02-13 10:00:00,18.8,18.8,18.69,18.7,217051.0,7.583,7.583,7.5386,7.5426,217051.0
2018-02-13 10:30:00,18.7,18.75,18.66,18.73,252448.0,7.5426,7.5628,7.5265,7.5547,252448.0
2018-02-13 11:00:00,18.73,18.81,18.72,18.79,154337.0,7.5547,7.587,7.5507,7.5789,154337.0
2018-02-13 11:30:00,18.79,18.88,18.78,18.82,190121.0,7.5789,7.6152,7.5749,7.591,190121.0
2018-02-13 12:00:00,18.82,18.87,18.81,18.87,71375.0,7.591,7.6112,7.587,7.6112,71375.0
2018-02-13 12:30:00,18.87,18.91,18.85,18.87,100842.0,7.6112,7.6273,7.6031,7.6112,100842.0
2018-02-13 13:00:00,18.86,18.93,18.84,18.91,119861.0,7.6072,7.6354,7.5991,7.6273,119861.0
2018-02-13 13:30:00,18.92,18.95,18.89,18.91,103340.0,7.6314,7.6435,7.6193,7.6273,103340.0
2018-02-13 14:00:00,18.91,18.94,18.89,18.92,89317.0,7.6273,7.6394,7.6193,7.6314,89317.0
2018-02-13 14:30:00,18.92,18.98,18.9,18.96,103613.0,7.6314,7.6556,7.6233,7.6475,103613.0
2018-02-13 15:00:00,18.96,19.0,18.94,18.98,142770.0,7.6475,7.6636,7.6394,7.6556,142770.0
2018-02-13 15:30:00,18.98,18.99,18.93,18.94,268243.0,7.6556,7.6596,7.6354,7.6394,268243.0
2018-02-14 09:30:00,18.85,18.94,18.8,18.86,383255.0,7.6031,7.6394,7.583,7.6072,383255.0
2018-02-14 10:00:00,18.85,18.91,18.83,18.87,154514.0,7.6031,7.6273,7.5951,7.6112,154514.0
2018-02-14 10:30:00,18.87,18.93,18.86,18.9,167379.0,7.6112,7.6354,7.6072,7.6233,167379.0
2018-02-14 11:00:00,18.89,18.92,18.84,18.89,132549.0,7.6193,7.6314,7.5991,7.6193,132549.0
2018-02-14 11:30:00,18.89,18.9,18.83,18.85,98741.0,7.6193,7.6233,7.5951,7.6031,98741.0
2018-02-14 12:00:00,18.86,18.92,18.84,18.91,175680.0,7.6072,7.6314,7.5991,7.6273,175680.0
2018-02-14 12:30:00,18.91,18.94,18.88,18.94,65776.0,7.6273,7.6394,7.6152,7.6394,65776.0
2018-02-14 13:00:00,18.94,18.99,18.93,18.96,76741.0,7.6394,7.6596,7.6354,7.6475,76741.0
2018-02-14 13:30:00,18.97,19.0,18.94,18.96,83500.0,7.6515,7.6636,7.6394,7.6475,83500.0
2018-02-14 14:00:00,18.96,18.98,18.93,18.94,92659.0,7.6475,7.6556,7.6354,7.6394,92659.0
2018-02-14 14:30:00,18.94,18.97,18.93,18.95,145952.0,7.6394,7.6515,7.6354,7.6435,145952.0
2018-02-14 15:00:00,18.96,18.98,18.92,18.94,178672.0,7.6475,7.6556,7.6314,7.6394,178672.0
2018-02-14 15:30:00,18.94,18.95,18.85,18.88,544563.0,7.6394,7.6435,7.6031,7.6152,544563.0
2018-02-15 09:30:00,18.95,19.13,18.94,19.03,375836.0,7.6435,7.7161,7.6394,7.6757,375836.0
2018-02-15 10:00:00,19.03,19.09,18.98,19.09,192749.0,7.6757,7.6999,7.6556,7.6999,192749.0
2018-02-15 10:30:00,19.09,19.17,19.08,19.12,255966.0,7.6999,7.7322,7.6959,7.712,255966.0
2018-02-15 11:00:00,19.13,19.17,19.11,19.14,165310.0,7.7161,7.7322,7.708,7.7201,165310.0
2018-02-15 11:30:00,19.15,19.21,19.13,19.17,145837.0,7.7242,7.7484,7.7161,7.7322,145837.0
2018-02-15 12:00:00,19.18,19.23,19.16,19.23,146650.0,7.7363,7.7564,7.7282,7.7564,146650.0
2018-02-15 12:30:00,19.23,19.27,19.21,19.24,200522.0,7.7564,7.7726,7.7484,7.7605,200522.0
2018-02-15 13:00:00,19.25,19.27,19.21,19.23,113495.0,7.7645,7.7726,7.7484,7.7564,113495.0
2018-02-15 13:30:00,19.23,19.24,19.17,19.23,210902.0,7.7564,7.7605,7.7322,7.7564,210902.0
2018-02-15 14:00:00,19.24,19.3,19.23,19.28,217719.0,7.7605,7.7847,7.7564,7.7766,217719.0
2018-02-15 14:30:00,19.29,19.33,19.27,19.32,184104.0,7.7806,7.7968,7.7726,7.7927,184104.0
2018-02-15 15:00:00,19.31,19.34,19.3,19.3,206368.0,7.7887,7.8008,7.7847,7.7847,206368.0
2018-02-15 15:30:00,19.31,19.31,19.25,19.25,578924.0,7.7887,7.7887,7.7645,7.7645,578924.0
2018-02-16 09:30:00,19.24,19.4,19.18,19.23,385133.0,7.7605,7.825,7.7363,7.7564,385133.0
2018-02-16 10:00:00,19.23,19.27,19.21,19.27,166274.0,7.7564,7.7726,7.7484,7.7726,166274.0
2018-02-16 10:30:00,19.27,19.42,19.26,19.42,421527.0,7.7726,7.8331,7.7685,7.8331,421527.0
2018-02-16 11:00:00,19.42,19.46,19.36,19.37,356343.0,7.8331,7.8492,7.8089,7.8129,356343.0
2018-02-16 11:30:00,19.37,19.46,19.37,19.45,164777.0,7.8129,7.8492,7.8129,7.8452,164777.0
2018-02-16 12:00:00,19.46,19.46,19.4,19.41,228673.0,7.8492,7.8492,7.825,7.829,228673.0
2018-02-16 12:30:00,19.41,19.43,19.31,19.36,285448.0,7.829,7.8371,7.7887,7.8089,285448.0
2018-02-16 13:00:00,19.35,19.37,19.29,19.32,159581.0,7.8048,7.8129,7.7806,7.7927,159581.0
2018-02-16 13:30:00,19.32,19.4,19.29,19.38,180630.0,7.7927,7.825,7.7806,7.8169,180630.0
2018-02-16 14:00:00,19.38,19.38,19.32,19.35,162075.0,7.8169,7.8169,7.7927,7.8048,162075.0
2018-02-16 14:30:00,19.35,19.39,19.32,19.38,310616.0,7.8048,7.821,7.7927,7.8169,310616.0
2018-02-16 15:00:00,19.38,19.39,19.35,19.38,162288.0,7.8169,7.821,7.8048,7.8169,162288.0
2018-02-16 15:30:00,19.38,19.49,19.35,19.38,1184231.0,7.8169,7.8613,7.8048,7.8169,1184231.0
2018-02-20 09:30:00,19.35,19.39,19.08,19.09,503101.0,7.8048,7.821,7.6959,7.6999,503101.0
2018-02-20 10:00:00,19.1,19.11,18.87,18.87,562007.0,7.704,7.708,7.6112,7.6112,562007.0
2018-02-20 10:30:00,18.87,18.93,18.85,18.89,495092.0,7.6112,7.6354,7.6031,7.6193,495092.0
2018-02-20 11:00:00,18.9,18.91,18.85,18.87,344830.0,7.6233,7.6273,7.6031,7.6112,344830.0
2018-02-20 11:30:00,18.87,18.96,18.86,18.95,244507.0,7.6112,7.6475,7.6072,7.6435,244507.0
2018-02-20 12:00:00,18.95,18.97,18.94,18.96,90669.0,7.6435,7.6515,7.6394,7.6475,90669.0
2018-02-20 12:30:00,18.96,19.0,18.95,18.96,137395.0,7.6475,7.6636,7.6435,7.6475,137395.0
2018-02-20 13:00:00,18.96,18.96,18.87,18.88,122929.0,7.6475,7.6475,7.6112,7.6152,122929.0
2018-02-20 13:30:00,18.88,18.9,18.85,18.85,168820.0,7.6152,7.6233,7.6031,7.6031,168820.0
2018-02-20 14:00:00,18.85,18.86,18.8,18.81,255101.0,7.6031,7.6072,7.583,7.587,255101.0
2018-02-20 14:30:00,18.8,18.86,18.8,18.82,99252.0,7.583,7.6072,7.583,7.591,99252.0
2018-02-20 15:00:00,18.82,18.84,18.78,18.8,188830.0,7.591,7.5991,7.5749,7.583,188830.0
2018-02-20 15:30:00,18.8,18.83,18.78,18.83,443718.0,7.583,7.5951,7.5749,7.5951,443718.0
2018-02-21 09:30:00,18.85,19.06,18.85,18.95,325237.0,7.6031,7.6878,7.6031,7.6435,325237.0
2018-02-21 10:00:00,18.96,18.96,18.73,18.76,387795.0,7.6475,7.6475,7.5547,7.5668,387795.0
2018-02-21 10:30:00,18.76,18.84,18.66,18.68,309519.0,7.5668,7.5991,7.5265,7.5346,309519.0
2018-02-21 11:00:00,18.68,18.7,18.65,18.69,233452.0,7.5346,7.5426,7.5225,7.5386,233452.0
2018-02-21 11:30:00,18.69,18.7,18.64,18.65,292353.0,7.5386,7.5426,7.5184,7.5225,292353.0
2018-02-21 12:00:00,18.66,18.71,18.65,18.71,183545.0,7.5265,7.5467,7.5225,7.5467,183545.0
2018-02-21 12:30:00,18.71,18.82,18.7,18.82,121055.0,7.5467,7.591,7.5426,7.591,121055.0
2018-02-21 13:00:00,18.82,18.84,18.79,18.8,103500.0,7.591,7.5991,7.5789,7.583,103500.0
2018-02-21 13:30:00,18.8,18.81,18.75,18.77,119978.0,7.583,7.587,7.5628,7.5709,119978.0
2018-02-21 14:00:00,18.77,18.87,18.76,18.79,154209.0,7.5709,7.6112,7.5668,7.5789,154209.0
2018-02-21 14:30:00,18.79,18.8,18.71,18.74,262297.0,7.5789,7.583,7.5467,7.5588,262297.0
2018-02-21 15:00:00,18.74,18.76,18.68,18.71,527963.0,7.5588,7.5668,7.5346,7.5467,527963.0
2018-02-21 15:30:00,18.7,18.74,18.59,18.6,698987.0,7.5426,7.5588,7.4983,7.5023,698987.0
2018-02-22 09:30:00,18.69,18.7,18.46,18.47,415627.0,7.5386,7.5426,7.4458,7.4499,415627.0
2018-02-22 10:00:00,18.47,18.59,18.46,18.58,282102.0,7.4499,7.4983,7.4458,7.4942,282102.0
2018-02-22 10:30:00,18.58,18.67,18.57,18.64,153419.0,7.4942,7.5305,7.4902,7.5184,153419.0
2018-02-22 11:00:00,18.64,18.69,18.62,18.66,166650.0,7.5184,7.5386,7.5104,7.5265,166650.0
2018-02-22 11:30:00,18.66,18.66,18.6,18.63,204423.0,7.5265,7.5265,7.5023,7.5144,204423.0
2018-02-22 12:00:00,18.63,18.65,18.62,18.63,107267.0,7.5144,7.5225,7.5104,7.5144,107267.0
2018-02-22 12:30:00,18.63,18.63,18.58,18.6,145173.0,7.5144,7.5144,7.4942,7.5023,145173.0
2018-02-22 13:00:00,18.59,18.6,18.57,18.58,93696.0,7.4983,7.5023,7.4902,7.4942,93696.0
2018-02-22 13:30:00,18.57,18.59,18.55,18.57,142887.0,7.4902,7.4983,7.4821,7.4902,142887.0
2018-02-22 14:00:00,18.57,18.59,18.55,18.59,129048.0,7.4902,7.4983,7.4821,7.4983,129048.0
2018-02-22 14:30:00,18.59,18.61,18.56,18.57,118472.0,7.4983,7.5063,7.4862,7.4902,118472.0
2018-02-22 15:00:00,18.56,18.62,18.56,18.58,171334.0,7.4862,7.5104,7.4862,7.4942,171334.0
2018-02-22 15:30:00,18.59,18.62,18.56,18.59,532191.0,7.4983,7.5104,7.4862,7.4983,532191.0
2018-02-23 09:30:00,18.68,18.82,18.67,18.79,427119.0,7.5346,7.591,7.5305,7.5789,427119.0
2018-02-23 10:00:00,18.79,18.82,18.72,18.75,233731.0,7.5789,7.591,7.5507,7.5628,233731.0
2018-02-23 10:30:00,18.75,18.77,18.73,18.75,148408.0,7.5628,7.5709,7.5547,7.5628,148408.0
2018-02-23 11:00:00,18.75,18.77,18.72,18.75,113207.0,7.5628,7.5709,7.5507,7.5628,113207.0
2018-02-23 11:30:00,18.75,18.78,18.73,18.76,109560.0,7.5628,7.5749,7.5547,7.5668,109560.0
2018-02-23 12:00:00,18.76,18.8,18.75,18.78,75940.0,7.5668,7.583,7.5628,7.5749,75940.0
2018-02-23 12:30:00,18.79,18.82,18.78,18.82,149141.0,7.5789,7.591,7.5749,7.591,149141.0
2018-02-23 13:00:00,18.82,18.86,18.8,18.86,91068.0,7.591,7.6072,7.583,7.6072,91068.0
2018-02-23 13:30:00,18.86,18.88,18.83,18.88,97212.0,7.6072,7.6152,7.5951,7.6152,97212.0
2018-02-23 14:00:00,18.88,18.9,18.84,18.88,105892.0,7.6152,7.6233,7.5991,7.6152,105892.0
2018-02-23 14:30:00,18.88,18.89,18.85,18.85,114837.0,7.6152,7.6193,7.6031,7.6031,114837.0
2018-02-23 15:00:00,18.86,18.87,18.83,18.84,163245.0,7.6072,7.6112,7.5951,7.5991,163245.0
2018-02-23 15:30:00,18.85,18.88,18.82,18.84,435188.0,7.6031,7.6152,7.591,7.5991,435188.0
2018-02-26 09:30:00,18.97,19.04,18.89,18.89,376321.0,7.6515,7.6798,7.6193,7.6193,376321.0
2018-02-26 10:00:00,18.89,18.9,18.79,18.85,241478.0,7.6193,7.6233,7.5789,7.6031,241478.0
2018-02-26 10:30:00,18.84,18.92,18.84,18.91,104594.0,7.5991,7.6314,7.5991,7.6273,104594.0
2018-02-26 11:00:00,18.91,18.93,18.9,18.92,80847.0,7.6273,7.6354,7.6233,7.6314,80847.0
2018-02-26 11:30:00,18.92,18.95,18.91,18.92,108402.0,7.6314,7.6435,7.6273,7.6314,108402.0
2018-02-26 12:00:00,18.93,18.96,18.92,18.94,95696.0,7.6354,7.6475,7.6314,7.6394,95696.0
2018-02-26 12:30:00,18.93,18.94,18.9,18.93,123101.0,7.6354,7.6394,7.6233,7.6354,123101.0
2018-02-26 13:00:00,18.92,18.96,18.91,18.96,201710.0,7.6314,7.6475,7.6273,7.6475,201710.0
2018-02-26 13:30:00,18.96,19.02,18.95,18.99,530862.0,7.6475,7.6717,7.6435,7.6596,530862.0
2018-02-26 14:00:00,18.99,19.0,18.95,18.97,196391.0,7.6596,7.6636,7.6435,7.6515,196391.0
2018-02-26 14:30:00,18.97,18.99,18.93,18.99,224941.0,7.6515,7.6596,7.6354,7.6596,224941.0
2018-02-26 15:00:00,18.98,19.01,18.97,19.01,392577.0,7.6556,7.6677,7.6515,7.6677,392577.0
2018-02-26 15:30:00,19.0,19.01,18.94,18.97,575126.0,7.6636,7.6677,7.6394,7.6515,575126.0
2018-02-27 09:30:00,18.75,18.9,18.74,18.75,372718.0,7.6369,7.698,7.6328,7.6369,372718.0
2018-02-27 10:00:00,18.76,18.76,18.67,18.68,264692.0,7.6409,7.6409,7.6043,7.6084,264692.0
2018-02-27 10:30:00,18.68,18.69,18.5,18.53,278334.0,7.6084,7.6124,7.535,7.5473,278334.0
2018-02-27 11:00:00,18.53,18.53,18.39,18.41,386640.0,7.5473,7.5473,7.4902,7.4984,386640.0
2018-02-27 11:30:00,18.42,18.46,18.39,18.39,249168.0,7.5025,7.5188,7.4902,7.4902,249168.0
2018-02-27 12:00:00,18.39,18.43,18.36,18.42,175882.0,7.4902,7.5065,7.478,7.5025,175882.0
2018-02-27 12:30:00,18.42,18.46,18.37,18.43,191355.0,7.5025,7.5188,7.4821,7.5065,191355.0
2018-02-27 13:00:00,18.43,18.46,18.4,18.46,191701.0,7.5065,7.5188,7.4943,7.5188,191701.0
2018-02-27 13:30:00,18.46,18.46,18.37,18.39,187113.0,7.5188,7.5188,7.4821,7.4902,187113.0
2018-02-27 14:00:00,18.39,18.39,18.34,18.38,209986.0,7.4902,7.4902,7.4699,7.4862,209986.0
2018-02-27 14:30:00,18.37,18.45,18.37,18.43,270905.0,7.4821,7.5147,7.4821,7.5065,270905.0
2018-02-27 15:00:00,18.43,18.43,18.37,18.39,340140.0,7.5065,7.5065,7.4821,7.4902,340140.0
2018-02-27 15:30:00,18.39,18.43,18.38,18.38,845530.0,7.4902,7.5065,7.4862,7.4862,845530.0
2018-02-28 09:30:00,18.37,18.43,18.14,18.21,517021.0,7.4821,7.5065,7.3884,7.4169,517021.0
2018-02-28 10:00:00,18.22,18.24,18.2,18.23,156220.0,7.421,7.4292,7.4129,7.4251,156220.0
2018-02-28 10:30:00,18.24,18.25,18.17,18.21,283596.0,7.4292,7.4332,7.4006,7.4169,283596.0
2018-02-28 11:00:00,18.21,18.22,18.19,18.21,100193.0,7.4169,7.421,7.4088,7.4169,100193.0
2018-02-28 11:30:00,18.21,18.22,18.17,18.2,150042.0,7.4169,7.421,7.4006,7.4129,150042.0
2018-02-28 12:00:00,18.2,18.21,18.17,18.18,127923.0,7.4129,7.4169,7.4006,7.4047,127923.0
2018-02-28 12:30:00,18.18,18.22,18.18,18.2,127814.0,7.4047,7.421,7.4047,7.4129,127814.0
2018-02-28 13:00:00,18.2,18.22,18.16,18.16,145083.0,7.4129,7.421,7.3966,7.3966,145083.0
2018-02-28 13:30:00,18.16,18.18,18.12,18.18,374350.0,7.3966,7.4047,7.3803,7.4047,374350.0
2018-02-28 14:00:00,18.18,18.21,18.13,18.13,243330.0,7.4047,7.4169,7.3843,7.3843,243330.0
2018-02-28 14:30:00,18.13,18.14,18.06,18.06,385165.0,7.3843,7.3884,7.3558,7.3558,385165.0
2018-02-28 15:00:00,18.07,18.07,17.98,18.02,1100781.0,7.3599,7.3599,7.3233,7.3395,1100781.0
2018-02-28 15:30:00,18.02,18.02,17.91,17.94,950415.0,7.3395,7.3395,7.2947,7.307,950415.0
2018-03-01 09:30:00,18.0,18.18,17.95,18.17,516373.0,7.3314,7.4047,7.311,7.4006,516373.0
2018-03-01 10:00:00,18.17,18.2,18.11,18.18,314264.0,7.4006,7.4129,7.3762,7.4047,314264.0
2018-03-01 10:30:00,18.18,18.18,18.06,18.08,307846.0,7.4047,7.4047,7.3558,7.364,307846.0
2018-03-01 11:00:00,18.08,18.12,18.03,18.05,175899.0,7.364,7.3803,7.3436,7.3518,175899.0
2018-03-01 11:30:00,18.05,18.12,18.03,18.1,175721.0,7.3518,7.3803,7.3436,7.3721,175721.0
2018-03-01 12:00:00,18.1,18.11,18.03,18.04,199369.0,7.3721,7.3762,7.3436,7.3477,199369.0
2018-03-01 12:30:00,18.05,18.05,18.0,18.01,228513.0,7.3518,7.3518,7.3314,7.3355,228513.0
2018-03-01 13:00:00,18.0,18.01,17.95,17.96,167710.0,7.3314,7.3355,7.311,7.3151,167710.0
2018-03-01 13:30:00,17.96,17.99,17.89,17.9,267318.0,7.3151,7.3273,7.2866,7.2907,267318.0
2018-03-01 14:00:00,17.9,17.93,17.85,17.87,238455.0,7.2907,7.3029,7.2703,7.2785,238455.0
2018-03-01 14:30:00,17.88,17.91,17.83,17.87,255049.0,7.2825,7.2947,7.2622,7.2785,255049.0
2018-03-01 15:00:00,17.87,18.01,17.86,17.96,330633.0,7.2785,7.3355,7.2744,7.3151,330633.0
2018-03-01 15:30:00,17.96,18.0,17.94,17.98,629205.0,7.3151,7.3314,7.307,7.3233,629205.0
2018-03-02 09:30:00,18.01,18.03,17.86,17.93,402303.0,7.3355,7.3436,7.2744,7.3029,402303.0
2018-03-02 10:00:00,17.93,18.03,17.92,18.02,258658.0,7.3029,7.3436,7.2988,7.3395,258658.0
2018-03-02 10:30:00,18.02,18.07,18.01,18.03,231232.0,7.3395,7.3599,7.3355,7.3436,231232.0
2018-03-02 11:00:00,18.03,18.05,17.99,18.03,214986.0,7.3436,7.3518,7.3273,7.3436,214986.0
2018-03-02 11:30:00,18.03,18.04,17.98,18.04,231631.0,7.3436,7.3477,7.3233,7.3477,231631.0
2018-03-02 12:00:00,18.03,18.05,17.99,18.04,159740.0,7.3436,7.3518,7.3273,7.3477,159740.0
2018-03-02 12:30:00,18.04,18.09,18.02,18.08,175364.0,7.3477,7.3681,7.3395,7.364,175364.0
2018-03-02 13:00:00,18.08,18.09,18.05,18.08,124046.0,7.364,7.3681,7.3518,7.364,124046.0
2018-03-02 13:30:00,18.08,18.11,18.05,18.08,122341.0,7.364,7.3762,7.3518,7.364,122341.0
2018-03-02 14:00:00,18.07,18.12,18.07,18.09,169714.0,7.3599,7.3803,7.3599,7.3681,169714.0
2018-03-02 14:30:00,18.09,18.11,18.05,18.06,143753.0,7.3681,7.3762,7.3518,7.3558,143753.0
2018-03-02 15:00:00,18.05,18.11,18.04,18.1,174874.0,7.3518,7.3762,7.3477,7.3721,174874.0
2018-03-02 15:30:00,18.1,18.2,18.1,18.16,352619.0,7.3721,7.4129,7.3721,7.3966,352619.0
2018-03-05 09:30:00,18.2,18.42,18.17,18.36,288418.0,7.4129,7.5025,7.4006,7.478,288418.0
2018-03-05 10:00:00,18.36,18.41,18.32,18.32,241119.0,7.478,7.4984,7.4617,7.4617,241119.0
2018-03-05 10:30:00,18.32,18.33,18.27,18.31,151524.0,7.4617,7.4658,7.4414,7.4577,151524.0
2018-03-05 11:00:00,18.3,18.42,18.3,18.38,159693.0,7.4536,7.5025,7.4536,7.4862,159693.0
2018-03-05 11:30:00,18.39,18.44,18.38,18.4,124388.0,7.4902,7.5106,7.4862,7.4943,124388.0
2018-03-05 12:00:00,18.41,18.42,18.37,18.38,95906.0,7.4984,7.5025,7.4821,7.4862,95906.0
2018-03-05 12:30:00,18.38,18.4,18.36,18.37,101728.0,7.4862,7.4943,7.478,7.4821,101728.0
2018-03-05 13:00:00,18.37,18.42,18.36,18.36,192952.0,7.4821,7.5025,7.478,7.478,192952.0
2018-03-05 13:30:00,18.36,18.37,18.31,18.35,109066.0,7.478,7.4821,7.4577,7.474,109066.0
2018-03-05 14:00:00,18.35,18.35,18.28,18.32,124063.0,7.474,7.474,7.4454,7.4617,124063.0
2018-03-05 14:30:00,18.32,18.38,18.31,18.37,124543.0,7.4617,7.4862,7.4577,7.4821,124543.0
2018-03-05 15:00:00,18.37,18.38,18.33,18.35,219666.0,7.4821,7.4862,7.4658,7.474,219666.0
2018-03-05 15:30:00,18.35,18.38,18.31,18.32,410074.0,7.474,7.4862,7.4577,7.4617,410074.0
2018-03-06 09:30:00,18.3,18.35,18.2,18.27,360526.0,7.4536,7.474,7.4129,7.4414,360526.0
2018-03-06 10:00:00,18.27,18.3,18.22,18.29,154440.0,7.4414,7.4536,7.421,7.4495,154440.0
2018-03-06 10:30:00,18.29,18.3,18.23,18.25,141407.0,7.4495,7.4536,7.4251,7.4332,141407.0
2018-03-06 11:00:00,18.25,18.35,18.24,18.29,178792.0,7.4332,7.474,7.4292,7.4495,178792.0
2018-03-06 11:30:00,18.3,18.31,18.28,18.29,119804.0,7.4536,7.4577,7.4454,7.4495,119804.0
2018-03-06 12:00:00,18.29,18.33,18.26,18.28,114948.0,7.4495,7.4658,7.4373,7.4454,114948.0
2018-03-06 12:30:00,18.27,18.32,18.26,18.32,81135.0,7.4414,7.4617,7.4373,7.4617,81135.0
2018-03-06 13:00:00,18.32,18.39,18.31,18.38,123453.0,7.4617,7.4902,7.4577,7.4862,123453.0
2018-03-06 13:30:00,18.38,18.39,18.3,18.35,137892.0,7.4862,7.4902,7.4536,7.474,137892.0
2018-03-06 14:00:00,18.34,18.38,18.33,18.35,99003.0,7.4699,7.4862,7.4658,7.474,99003.0
2018-03-06 14:30:00,18.35,18.41,18.34,18.38,171317.0,7.474,7.4984,7.4699,7.4862,171317.0
2018-03-06 15:00:00,18.39,18.39,18.33,18.39,131767.0,7.4902,7.4902,7.4658,7.4902,131767.0
2018-03-06 15:30:00,18.39,18.39,18.35,18.39,404486.0,7.4902,7.4902,7.474,7.4902,404486.0
2018-03-07 09:30:00,18.33,18.55,18.33,18.43,418496.0,7.4658,7.5554,7.4658,7.5065,418496.0
2018-03-07 10:00:00,18.43,18.47,18.41,18.46,106298.0,7.5065,7.5228,7.4984,7.5188,106298.0
2018-03-07 10:30:00,18.47,18.48,18.41,18.43,147815.0,7.5228,7.5269,7.4984,7.5065,147815.0
2018-03-07 11:00:00,18.44,18.45,18.39,18.41,92855.0,7.5106,7.5147,7.4902,7.4984,92855.0
2018-03-07 11:30:00,18.42,18.43,18.38,18.39,122885.0,7.5025,7.5065,7.4862,7.4902,122885.0
2018-03-07 12:00:00,18.39,18.4,18.36,18.37,87377.0,7.4902,7.4943,7.478,7.4821,87377.0
2018-03-07 12:30:00,18.38,18.41,18.37,18.37,64054.0,7.4862,7.4984,7.4821,7.4821,64054.0
2018-03-07 13:00:00,18.37,18.41,18.35,18.41,119253.0,7.4821,7.4984,7.474,7.4984,119253.0
2018-03-07 13:30:00,18.41,18.43,18.38,18.4,117431.0,7.4984,7.5065,7.4862,7.4943,117431.0
2018-03-07 14:00:00,18.4,18.43,18.4,18.41,62958.0,7.4943,7.5065,7.4943,7.4984,62958.0
2018-03-07 14:30:00,18.41,18.46,18.41,18.45,128596.0,7.4984,7.5188,7.4984,7.5147,128596.0
2018-03-07 15:00:00,18.44,18.47,18.41,18.43,142246.0,7.5106,7.5228,7.4984,7.5065,142246.0
2018-03-07 15:30:00,18.43,18.47,18.42,18.44,382708.0,7.5065,7.5228,7.5025,7.5106,382708.0
2018-03-08 09:30:00,18.45,18.51,18.38,18.43,315118.0,7.5147,7.5391,7.4862,7.5065,315118.0
2018-03-08 10:00:00,18.43,18.52,18.41,18.5,183298.0,7.5065,7.5432,7.4984,7.535,183298.0
2018-03-08 10:30:00,18.49,18.56,18.49,18.5,140277.0,7.531,7.5595,7.531,7.535,140277.0
2018-03-08 11:00:00,18.51,18.52,18.44,18.45,137271.0,7.5391,7.5432,7.5106,7.5147,137271.0
2018-03-08 11:30:00,18.44,18.55,18.42,18.54,175060.0,7.5106,7.5554,7.5025,7.5513,175060.0
2018-03-08 12:00:00,18.54,18.55,18.51,18.53,71274.0,7.5513,7.5554,7.5391,7.5473,71274.0
2018-03-08 12:30:00,18.54,18.55,18.51,18.55,64132.0,7.5513,7.5554,7.5391,7.5554,64132.0
2018-03-08 13:00:00,18.54,18.57,18.53,18.56,102780.0,7.5513,7.5636,7.5473,7.5595,102780.0
2018-03-08 13:30:00,18.57,18.6,18.54,18.56,93789.0,7.5636,7.5758,7.5513,7.5595,93789.0
2018-03-08 14:00:00,18.56,18.58,18.54,18.55,77118.0,7.5595,7.5676,7.5513,7.5554,77118.0
2018-03-08 14:30:00,18.55,18.58,18.53,18.55,116563.0,7.5554,7.5676,7.5473,7.5554,116563.0
2018-03-08 15:00:00,18.55,18.58,18.54,18.57,128423.0,7.5554,7.5676,7.5513,7.5636,128423.0
2018-03-08 15:30:00,18.57,18.59,18.53,18.56,348333.0,7.5636,7.5717,7.5473,7.5595,348333.0
2018-03-09 09:30:00,18.58,18.6,18.35,18.44,290850.0,7.5676,7.5758,7.474,7.5106,290850.0
2018-03-09 10:00:00,18.44,18.51,18.41,18.5,289165.0,7.5106,7.5391,7.4984,7.535,289165.0
2018-03-09 10:30:00,18.51,18.52,18.47,18.49,125905.0,7.5391,7.5432,7.5228,7.531,125905.0
2018-03-09 11:00:00,18.49,18.49,18.42,18.44,147000.0,7.531,7.531,7.5025,7.5106,147000.0
2018-03-09 11:30:00,18.44,18.55,18.42,18.54,93749.0,7.5106,7.5554,7.5025,7.5513,93749.0
2018-03-09 12:00:00,18.53,18.57,18.52,18.55,84086.0,7.5473,7.5636,7.5432,7.5554,84086.0
2018-03-09 12:30:00,18.55,18.57,18.51,18.52,98147.0,7.5554,7.5636,7.5391,7.5432,98147.0
2018-03-09 13:00:00,18.52,18.53,18.49,18.49,102620.0,7.5432,7.5473,7.531,7.531,102620.0
2018-03-09 13:30:00,18.49,18.54,18.49,18.54,79667.0,7.531,7.5513,7.531,7.5513,79667.0
2018-03-09 14:00:00,18.54,18.55,18.51,18.54,76554.0,7.5513,7.5554,7.5391,7.5513,76554.0
2018-03-09 14:30:00,18.54,18.55,18.5,18.52,98305.0,7.5513,7.5554,7.535,7.5432,98305.0
2018-03-09 15:00:00,18.53,18.54,18.5,18.52,77614.0,7.5473,7.5513,7.535,7.5432,77614.0
2018-03-09 15:30:00,18.52,18.52,18.49,18.5,378639.0,7.5432,7.5432,7.531,7.535,378639.0
2018-03-12 09:30:00,18.48,18.72,18.48,18.65,409404.0,7.5269,7.6247,7.5269,7.5961,409404.0
2018-03-12 10:00:00,18.65,18.71,18.59,18.71,208197.0,7.5961,7.6206,7.5717,7.6206,208197.0
2018-03-12 10:30:00,18.71,18.72,18.65,18.71,178426.0,7.6206,7.6247,7.5961,7.6206,178426.0
2018-03-12 11:00:00,18.71,18.73,18.7,18.72,149468.0,7.6206,7.6287,7.6165,7.6247,149468.0
2018-03-12 11:30:00,18.72,18.75,18.69,18.69,163742.0,7.6247,7.6369,7.6124,7.6124,163742.0
2018-03-12 12:00:00,18.69,18.78,18.68,18.76,239756.0,7.6124,7.6491,7.6084,7.6409,239756.0
2018-03-12 12:30:00,18.76,18.77,18.72,18.73,134819.0,7.6409,7.645,7.6247,7.6287,134819.0
2018-03-12 13:00:00,18.73,18.75,18.71,18.71,189165.0,7.6287,7.6369,7.6206,7.6206,189165.0
2018-03-12 13:30:00,18.72,18.72,18.68,18.7,148601.0,7.6247,7.6247,7.6084,7.6165,148601.0
2018-03-12 14:00:00,18.7,18.73,18.69,18.71,92081.0,7.6165,7.6287,7.6124,7.6206,92081.0
2018-03-12 14:30:00,18.71,18.72,18.67,18.69,122712.0,7.6206,7.6247,7.6043,7.6124,122712.0
2018-03-12 15:00:00,18.68,18.7,18.67,18.69,113791.0,7.6084,7.6165,7.6043,7.6124,113791.0
2018-03-12 15:30:00,18.69,18.72,18.65,18.66,346505.0,7.6124,7.6247,7.5961,7.6002,346505.0
2018-03-13 09:30:00,18.71,18.8,18.71,18.76,184313.0,7.6206,7.6572,7.6206,7.6409,184313.0
2018-03-13 10:00:00,18.76,18.77,18.72,18.73,172852.0,7.6409,7.645,7.6247,7.6287,172852.0
2018-03-13 10:30:00,18.74,18.78,18.72,18.76,172655.0,7.6328,7.6491,7.6247,7.6409,172655.0
2018-03-13 11:00:00,18.77,18.78,18.73,18.73,100157.0,7.645,7.6491,7.6287,7.6287,100157.0
2018-03-13 11:30:00,18.73,18.78,18.73,18.76,102180.0,7.6287,7.6491,7.6287,7.6409,102180.0
2018-03-13 12:00:00,18.76,18.77,18.73,18.74,115087.0,7.6409,7.645,7.6287,7.6328,115087.0
2018-03-13 12:30:00,18.73,18.79,18.73,18.76,87129.0,7.6287,7.6532,7.6287,7.6409,87129.0
2018-03-13 13:00:00,18.76,18.76,18.74,18.76,62728.0,7.6409,7.6409,7.6328,7.6409,62728.0
2018-03-13 13:30:00,18.76,18.78,18.75,18.77,59586.0,7.6409,7.6491,7.6369,7.645,59586.0
2018-03-13 14:00:00,18.77,18.87,18.76,18.87,294185.0,7.645,7.6858,7.6409,7.6858,294185.0
2018-03-13 14:30:00,18.87,18.87,18.8,18.83,121746.0,7.6858,7.6858,7.6572,7.6695,121746.0
2018-03-13 15:00:00,18.83,18.84,18.81,18.84,140570.0,7.6695,7.6735,7.6613,7.6735,140570.0
2018-03-13 15:30:00,18.84,18.84,18.79,18.79,293269.0,7.6735,7.6735,7.6532,7.6532,293269.0
2018-03-14 09:30:00,18.8,19.0,18.79,18.96,262550.0,7.6572,7.7387,7.6532,7.7224,262550.0
2018-03-14 10:00:00,18.97,18.99,18.89,18.91,148035.0,7.7265,7.7346,7.6939,7.702,148035.0
2018-03-14 10:30:00,18.91,18.94,18.87,18.94,176821.0,7.702,7.7143,7.6858,7.7143,176821.0
2018-03-14 11:00:00,18.93,18.97,18.92,18.96,149407.0,7.7102,7.7265,7.7061,7.7224,149407.0
2018-03-14 11:30:00,18.96,18.96,18.88,18.9,148892.0,7.7224,7.7224,7.6898,7.698,148892.0
2018-03-14 12:00:00,18.91,18.93,18.89,18.89,87656.0,7.702,7.7102,7.6939,7.6939,87656.0
2018-03-14 12:30:00,18.9,18.92,18.89,18.89,60498.0,7.698,7.7061,7.6939,7.6939,60498.0
2018-03-14 13:00:00,18.89,18.9,18.88,18.89,50298.0,7.6939,7.698,7.6898,7.6939,50298.0
2018-03-14 13:30:00,18.9,18.93,18.89,18.92,68504.0,7.698,7.7102,7.6939,7.7061,68504.0
2018-03-14 14:00:00,18.93,18.93,18.88,18.88,81916.0,7.7102,7.7102,7.6898,7.6898,81916.0
2018-03-14 14:30:00,18.89,18.95,18.88,18.91,135828.0,7.6939,7.7183,7.6898,7.702,135828.0
2018-03-14 15:00:00,18.91,18.92,18.85,18.85,123511.0,7.702,7.7061,7.6776,7.6776,123511.0
2018-03-14 15:30:00,18.86,18.86,18.78,18.79,698729.0,7.6817,7.6817,7.6491,7.6532,698729.0
2018-03-15 09:30:00,18.75,18.81,18.58,18.59,498115.0,7.6369,7.6613,7.5676,7.5717,498115.0
2018-03-15 10:00:00,18.6,18.61,18.52,18.57,292027.0,7.5758,7.5799,7.5432,7.5636,292027.0
2018-03-15 10:30:00,18.56,18.67,18.56,18.63,130826.0,7.5595,7.6043,7.5595,7.588,130826.0
2018-03-15 11:00:00,18.63,18.66,18.6,18.61,144930.0,7.588,7.6002,7.5758,7.5799,144930.0
2018-03-15 11:30:00,18.62,18.62,18.54,18.57,155348.0,7.5839,7.5839,7.5513,7.5636,155348.0
2018-03-15 12:00:00,18.57,18.67,18.56,18.66,178896.0,7.5636,7.6043,7.5595,7.6002,178896.0
2018-03-15 12:30:00,18.66,18.67,18.64,18.65,83930.0,7.6002,7.6043,7.5921,7.5961,83930.0
2018-03-15 13:00:00,18.64,18.71,18.64,18.7,68411.0,7.5921,7.6206,7.5921,7.6165,68411.0
2018-03-15 13:30:00,18.69,18.7,18.66,18.69,56875.0,7.6124,7.6165,7.6002,7.6124,56875.0
2018-03-15 14:00:00,18.68,18.69,18.67,18.68,77295.0,7.6084,7.6124,7.6043,7.6084,77295.0
2018-03-15 14:30:00,18.68,18.72,18.67,18.72,158492.0,7.6084,7.6247,7.6043,7.6247,158492.0
2018-03-15 15:00:00,18.71,18.76,18.71,18.75,131780.0,7.6206,7.6409,7.6206,7.6369,131780.0
2018-03-15 15:30:00,18.74,18.76,18.72,18.75,255803.0,7.6328,7.6409,7.6247,7.6369,255803.0
2018-03-16 09:30:00,18.81,18.9,18.71,18.78,456869.0,7.6613,7.698,7.6206,7.6491,456869.0
2018-03-16 10:00:00,18.79,18.81,18.76,18.79,150360.0,7.6532,7.6613,7.6409,7.6532,150360.0
2018-03-16 10:30:00,18.8,18.84,18.79,18.8,113228.0,7.6572,7.6735,7.6532,7.6572,113228.0
2018-03-16 11:00:00,18.81,18.88,18.8,18.87,145784.0,7.6613,7.6898,7.6572,7.6858,145784.0
2018-03-16 11:30:00,18.87,18.93,18.86,18.91,98090.0,7.6858,7.7102,7.6817,7.702,98090.0
2018-03-16 12:00:00,18.91,18.92,18.87,18.91,90122.0,7.702,7.7061,7.6858,7.702,90122.0
2018-03-16 12:30:00,18.91,18.94,18.91,18.94,84207.0,7.702,7.7143,7.702,7.7143,84207.0
2018-03-16 13:00:00,18.94,18.97,18.92,18.93,71210.0,7.7143,7.7265,7.7061,7.7102,71210.0
2018-03-16 13:30:00,18.93,18.94,18.89,18.93,80476.0,7.7102,7.7143,7.6939,7.7102,80476.0
2018-03-16 14:00:00,18.93,18.93,18.91,18.93,46748.0,7.7102,7.7102,7.702,7.7102,46748.0
2018-03-16 14:30:00,18.93,18.93,18.86,18.89,97835.0,7.7102,7.7102,7.6817,7.6939,97835.0
2018-03-16 15:00:00,18.89,18.91,18.87,18.91,78087.0,7.6939,7.702,7.6858,7.702,78087.0
2018-03-16 15:30:00,18.91,18.94,18.9,18.91,411627.0,7.702,7.7143,7.698,7.702,411627.0
2018-03-19 09:30:00,18.84,18.88,18.7,18.74,258403.0,7.6735,7.6898,7.6165,7.6328,258403.0
2018-03-19 10:00:00,18.74,18.76,18.67,18.67,192374.0,7.6328,7.6409,7.6043,7.6043,192374.0
2018-03-19 10:30:00,18.67,18.69,18.61,18.61,175784.0,7.6043,7.6124,7.5799,7.5799,175784.0
2018-03-19 11:00:00,18.61,18.62,18.55,18.6,210778.0,7.5799,7.5839,7.5554,7.5758,210778.0
2018-03-19 11:30:00,18.6,18.63,18.56,18.6,186389.0,7.5758,7.588,7.5595,7.5758,186389.0
2018-03-19 12:00:00,18.6,18.67,18.57,18.66,98645.0,7.5758,7.6043,7.5636,7.6002,98645.0
2018-03-19 12:30:00,18.66,18.67,18.63,18.66,113222.0,7.6002,7.6043,7.588,7.6002,113222.0
2018-03-19 13:00:00,18.66,18.67,18.61,18.65,92772.0,7.6002,7.6043,7.5799,7.5961,92772.0
2018-03-19 13:30:00,18.64,18.71,18.63,18.69,75296.0,7.5921,7.6206,7.588,7.6124,75296.0
2018-03-19 14:00:00,18.69,18.7,18.62,18.65,76694.0,7.6124,7.6165,7.5839,7.5961,76694.0
2018-03-19 14:30:00,18.64,18.73,18.64,18.71,161029.0,7.5921,7.6287,7.5921,7.6206,161029.0
2018-03-19 15:00:00,18.71,18.73,18.68,18.69,135443.0,7.6206,7.6287,7.6084,7.6124,135443.0
2018-03-19 15:30:00,18.69,18.73,18.69,18.71,258286.0,7.6124,7.6287,7.6124,7.6206,258286.0
2018-03-20 09:30:00,18.7,18.84,18.66,18.75,247761.0,7.6165,7.6735,7.6002,7.6369,247761.0
2018-03-20 10:00:00,18.75,18.77,18.71,18.73,156150.0,7.6369,7.645,7.6206,7.6287,156150.0
2018-03-20 10:30:00,18.74,18.77,18.7,18.73,151702.0,7.6328,7.645,7.6165,7.6287,151702.0
2018-03-20 11:00:00,18.73,18.75,18.7,18.73,97635.0,7.6287,7.6369,7.6165,7.6287,97635.0
2018-03-20 11:30:00,18.74,18.76,18.7,18.76,86872.0,7.6328,7.6409,7.6165,7.6409,86872.0
2018-03-20 12:00:00,18.76,18.77,18.73,18.74,73562.0,7.6409,7.645,7.6287,7.6328,73562.0
2018-03-20 12:30:00,18.74,18.76,18.73,18.76,58923.0,7.6328,7.6409,7.6287,7.6409,58923.0
2018-03-20 13:00:00,18.76,18.79,18.74,18.76,79119.0,7.6409,7.6532,7.6328,7.6409,79119.0
2018-03-20 13:30:00,18.76,18.78,18.74,18.77,70620.0,7.6409,7.6491,7.6328,7.645,70620.0
2018-03-20 14:00:00,18.77,18.8,18.77,18.79,136263.0,7.645,7.6572,7.645,7.6532,136263.0
2018-03-20 14:30:00,18.78,18.8,18.76,18.78,100264.0,7.6491,7.6572,7.6409,7.6491,100264.0
2018-03-20 15:00:00,18.78,18.8,18.75,18.77,108012.0,7.6491,7.6572,7.6369,7.645,108012.0
2018-03-20 15:30:00,18.77,18.77,18.74,18.76,280741.0,7.645,7.645,7.6328,7.6409,280741.0
2018-03-21 09:30:00,18.78,18.92,18.78,18.81,503087.0,7.6491,7.7061,7.6491,7.6613,503087.0
2018-03-21 10:00:00,18.81,18.82,18.78,18.8,81017.0,7.6613,7.6654,7.6491,7.6572,81017.0
2018-03-21 10:30:00,18.79,18.86,18.78,18.85,216780.0,7.6532,7.6817,7.6491,7.6776,216780.0
2018-03-21 11:00:00,18.84,18.85,18.8,18.82,146673.0,7.6735,7.6776,7.6572,7.6654,146673.0
2018-03-21 11:30:00,18.82,18.84,18.8,18.82,129829.0,7.6654,7.6735,7.6572,7.6654,129829.0
2018-03-21 12:00:00,18.82,18.83,18.79,18.81,108971.0,7.6654,7.6695,7.6532,7.6613,108971.0
2018-03-21 12:30:00,18.8,18.82,18.79,18.8,103551.0,7.6572,7.6654,7.6532,7.6572,103551.0
2018-03-21 13:00:00,18.8,18.82,18.78,18.8,112471.0,7.6572,7.6654,7.6491,7.6572,112471.0
2018-03-21 13:30:00,18.8,18.87,18.78,18.84,206751.0,7.6572,7.6858,7.6491,7.6735,206751.0
2018-03-21 14:00:00,18.86,18.91,18.76,18.77,619315.0,7.6817,7.702,7.6409,7.645,619315.0
2018-03-21 14:30:00,18.77,18.79,18.68,18.73,680661.0,7.645,7.6532,7.6084,7.6287,680661.0
2018-03-21 15:00:00,18.73,18.8,18.72,18.76,275044.0,7.6287,7.6572,7.6247,7.6409,275044.0
2018-03-21 15:30:00,18.76,18.78,18.7,18.73,319100.0,7.6409,7.6491,7.6165,7.6287,319100.0
2018-03-22 09:30:00,18.64,18.73,18.63,18.71,328239.0,7.5921,7.6287,7.588,7.6206,328239.0
2018-03-22 10:00:00,18.71,18.82,18.71,18.82,189022.0,7.6206,7.6654,7.6206,7.6654,189022.0
2018-03-22 10:30:00,18.81,18.81,18.71,18.76,165642.0,7.6613,7.6613,7.6206,7.6409,165642.0
2018-03-22 11:00:00,18.77,18.81,18.74,18.81,108190.0,7.645,7.6613,7.6328,7.6613,108190.0
2018-03-22 11:30:00,18.81,18.84,18.78,18.79,205660.0,7.6613,7.6735,7.6491,7.6532,205660.0
2018-03-22 12:00:00,18.78,18.87,18.77,18.86,248175.0,7.6491,7.6858,7.645,7.6817,248175.0
2018-03-22 12:30:00,18.86,18.86,18.8,18.82,95419.0,7.6817,7.6817,7.6572,7.6654,95419.0
2018-03-22 13:00:00,18.81,18.85,18.8,18.84,67660.0,7.6613,7.6776,7.6572,7.6735,67660.0
2018-03-22 13:30:00,18.84,18.86,18.8,18.85,531349.0,7.6735,7.6817,7.6572,7.6776,531349.0
2018-03-22 14:00:00,18.85,18.91,18.84,18.89,276808.0,7.6776,7.702,7.6735,7.6939,276808.0
2018-03-22 14:30:00,18.89,18.9,18.85,18.87,138524.0,7.6939,7.698,7.6776,7.6858,138524.0
2018-03-22 15:00:00,18.87,18.91,18.84,18.87,297816.0,7.6858,7.702,7.6735,7.6858,297816.0
2018-03-22 15:30:00,18.87,18.87,18.75,18.76,558233.0,7.6858,7.6858,7.6369,7.6409,558233.0
2018-03-23 09:30:00,18.77,18.89,18.77,18.85,377389.0,7.645,7.6939,7.645,7.6776,377389.0
2018-03-23 10:00:00,18.84,18.87,18.82,18.86,140451.0,7.6735,7.6858,7.6654,7.6817,140451.0
2018-03-23 10:30:00,18.87,18.87,18.84,18.87,92375.0,7.6858,7.6858,7.6735,7.6858,92375.0
2018-03-23 11:00:00,18.87,18.89,18.83,18.85,280672.0,7.6858,7.6939,7.6695,7.6776,280672.0
2018-03-23 11:30:00,18.85,18.85,18.76,18.77,134356.0,7.6776,7.6776,7.6409,7.645,134356.0
2018-03-23 12:00:00,18.76,18.83,18.75,18.83,83286.0,7.6409,7.6695,7.6369,7.6695,83286.0
2018-03-23 12:30:00,18.83,18.86,18.8,18.82,72974.0,7.6695,7.6817,7.6572,7.6654,72974.0
2018-03-23 13:00:00,18.82,18.85,18.79,18.82,58486.0,7.6654,7.6776,7.6532,7.6654,58486.0
2018-03-23 13:30:00,18.82,18.84,18.8,18.82,52441.0,7.6654,7.6735,7.6572,7.6654,52441.0
2018-03-23 14:00:00,18.82,18.83,18.78,18.8,214269.0,7.6654,7.6695,7.6491,7.6572,214269.0
2018-03-23 14:30:00,18.79,18.8,18.74,18.75,265438.0,7.6532,7.6572,7.6328,7.6369,265438.0
2018-03-23 15:00:00,18.75,18.75,18.69,18.72,211728.0,7.6369,7.6369,7.6124,7.6247,211728.0
2018-03-23 15:30:00,18.72,18.73,18.67,18.71,451274.0,7.6247,7.6287,7.6043,7.6206,451274.0
2018-03-26 09:30:00,18.72,18.88,18.67,18.82,282936.0,7.6247,7.6898,7.6043,7.6654,282936.0
2018-03-26 10:00:00,18.81,18.86,18.76,18.85,290741.0,7.6613,7.6817,7.6409,7.6776,290741.0
2018-03-26 10:30:00,18.85,18.89,18.81,18.87,107420.0,7.6776,7.6939,7.6613,7.6858,107420.0
2018-03-26 11:00:00,18.87,18.95,18.86,18.91,207933.0,7.6858,7.7183,7.6817,7.702,207933.0
2018-03-26 11:30:00,18.91,18.92,18.82,18.86,92733.0,7.702,7.7061,7.6654,7.6817,92733.0
2018-03-26 12:00:00,18.86,18.9,18.83,18.87,139350.0,7.6817,7.698,7.6695,7.6858,139350.0
2018-03-26 12:30:00,18.88,18.9,18.81,18.81,91683.0,7.6898,7.698,7.6613,7.6613,91683.0
2018-03-26 13:00:00,18.8,18.83,18.76,18.77,109963.0,7.6572,7.6695,7.6409,7.645,109963.0
2018-03-26 13:30:00,18.77,18.83,18.77,18.82,81163.0,7.645,7.6695,7.645,7.6654,81163.0
2018-03-26 14:00:00,18.83,18.9,18.78,18.84,290125.0,7.6695,7.698,7.6491,7.6735,290125.0
2018-03-26 14:30:00,18.85,18.85,18.79,18.84,86357.0,7.6776,7.6776,7.6532,7.6735,86357.0
2018-03-26 15:00:00,18.84,18.9,18.83,18.88,120202.0,7.6735,7.698,7.6695,7.6898,120202.0
2018-03-26 15:30:00,18.88,18.91,18.85,18.86,209378.0,7.6898,7.702,7.6776,7.6817,209378.0
2018-03-27 09:30:00,18.84,18.85,18.73,18.81,581534.0,7.6735,7.6776,7.6287,7.6613,581534.0
2018-03-27 10:00:00,18.81,18.88,18.81,18.86,230295.0,7.6613,7.6898,7.6613,7.6817,230295.0
2018-03-27 10:30:00,18.85,18.85,18.77,18.78,149871.0,7.6776,7.6776,7.645,7.6491,149871.0
2018-03-27 11:00:00,18.77,18.83,18.76,18.82,132844.0,7.645,7.6695,7.6409,7.6654,132844.0
2018-03-27 11:30:00,18.82,18.89,18.81,18.89,162780.0,7.6654,7.6939,7.6613,7.6939,162780.0
2018-03-27 12:00:00,18.89,18.91,18.86,18.91,159367.0,7.6939,7.702,7.6817,7.702,159367.0
2018-03-27 12:30:00,18.9,18.91,18.85,18.86,134885.0,7.698,7.702,7.6776,7.6817,134885.0
2018-03-27 13:00:00,18.86,18.91,18.84,18.87,134783.0,7.6817,7.702,7.6735,7.6858,134783.0
2018-03-27 13:30:00,18.87,18.92,18.86,18.92,152163.0,7.6858,7.7061,7.6817,7.7061,152163.0
2018-03-27 14:00:00,18.92,19.03,18.92,18.98,288744.0,7.7061,7.7509,7.7061,7.7306,288744.0
2018-03-27 14:30:00,18.99,19.04,18.98,18.99,173908.0,7.7346,7.755,7.7306,7.7346,173908.0
2018-03-27 15:00:00,18.99,19.0,18.92,18.93,273925.0,7.7346,7.7387,7.7061,7.7102,273925.0
2018-03-27 15:30:00,18.93,18.98,18.89,18.98,447818.0,7.7102,7.7306,7.6939,7.7306,447818.0
2018-03-28 09:30:00,18.69,18.8,18.58,18.65,532028.0,7.6853,7.7305,7.6401,7.6688,532028.0
2018-03-28 10:00:00,18.65,18.74,18.64,18.74,250123.0,7.6688,7.7058,7.6647,7.7058,250123.0
2018-03-28 10:30:00,18.74,18.82,18.73,18.73,313890.0,7.7058,7.7387,7.7017,7.7017,313890.0
2018-03-28 11:00:00,18.73,18.78,18.73,18.78,177008.0,7.7017,7.7223,7.7017,7.7223,177008.0
2018-03-28 11:30:00,18.78,18.82,18.76,18.8,171258.0,7.7223,7.7387,7.7141,7.7305,171258.0
2018-03-28 12:00:00,18.8,18.8,18.76,18.78,126663.0,7.7305,7.7305,7.7141,7.7223,126663.0
2018-03-28 12:30:00,18.77,18.84,18.77,18.82,147342.0,7.7182,7.747,7.7182,7.7387,147342.0
2018-03-28 13:00:00,18.81,18.83,18.78,18.82,109927.0,7.7346,7.7429,7.7223,7.7387,109927.0
2018-03-28 13:30:00,18.82,18.84,18.79,18.82,146405.0,7.7387,7.747,7.7264,7.7387,146405.0
2018-03-28 14:00:00,18.82,18.87,18.81,18.82,118418.0,7.7387,7.7593,7.7346,7.7387,118418.0
2018-03-28 14:30:00,18.82,18.89,18.81,18.84,148430.0,7.7387,7.7675,7.7346,7.747,148430.0
2018-03-28 15:00:00,18.83,18.86,18.8,18.85,158367.0,7.7429,7.7552,7.7305,7.7511,158367.0
2018-03-28 15:30:00,18.85,18.86,18.81,18.81,335926.0,7.7511,7.7552,7.7346,7.7346,335926.0
2018-03-29 09:30:00,18.86,19.0,18.83,18.98,191043.0,7.7552,7.8128,7.7429,7.8045,191043.0
2018-03-29 10:00:00,18.98,19.01,18.93,18.98,204712.0,7.8045,7.8169,7.784,7.8045,204712.0
2018-03-29 10:30:00,18.97,19.02,18.96,19.01,148506.0,7.8004,7.821,7.7963,7.8169,148506.0
2018-03-29 11:00:00,19.02,19.08,19.01,19.03,163914.0,7.821,7.8457,7.8169,7.8251,163914.0
2018-03-29 11:30:00,19.03,19.04,18.99,19.04,105671.0,7.8251,7.8292,7.8086,7.8292,105671.0
2018-03-29 12:00:00,19.03,19.05,19.0,19.04,68326.0,7.8251,7.8333,7.8128,7.8292,68326.0
2018-03-29 12:30:00,19.04,19.06,19.02,19.04,103093.0,7.8292,7.8374,7.821,7.8292,103093.0
2018-03-29 13:00:00,19.03,19.04,19.01,19.04,42566.0,7.8251,7.8292,7.8169,7.8292,42566.0
2018-03-29 13:30:00,19.03,19.03,18.98,18.98,121338.0,7.8251,7.8251,7.8045,7.8045,121338.0
2018-03-29 14:00:00,18.99,19.03,18.96,18.96,212875.0,7.8086,7.8251,7.7963,7.7963,212875.0
2018-03-29 14:30:00,18.97,18.97,18.91,18.92,126851.0,7.8004,7.8004,7.7757,7.7799,126851.0
2018-03-29 15:00:00,18.91,18.97,18.91,18.95,116901.0,7.7757,7.8004,7.7757,7.7922,116901.0
2018-03-29 15:30:00,18.96,18.98,18.91,18.92,597294.0,7.7963,7.8045,7.7757,7.7799,597294.0
2018-04-02 09:30:00,18.9,18.94,18.82,18.86,275198.0,7.7716,7.7881,7.7387,7.7552,275198.0
2018-04-02 10:00:00,18.86,18.91,18.84,18.9,89456.0,7.7552,7.7757,7.747,7.7716,89456.0
2018-04-02 10:30:00,18.89,18.9,18.78,18.78,141540.0,7.7675,7.7716,7.7223,7.7223,141540.0
2018-04-02 11:00:00,18.77,18.78,18.67,18.71,141869.0,7.7182,7.7223,7.6771,7.6935,141869.0
2018-04-02 11:30:00,18.7,18.72,18.64,18.67,152509.0,7.6894,7.6976,7.6647,7.6771,152509.0
2018-04-02 12:00:00,18.68,18.69,18.64,18.68,163075.0,7.6812,7.6853,7.6647,7.6812,163075.0
2018-04-02 12:30:00,18.68,18.76,18.67,18.75,90247.0,7.6812,7.7141,7.6771,7.71,90247.0
2018-04-02 13:00:00,18.76,18.79,18.73,18.74,87709.0,7.7141,7.7264,7.7017,7.7058,87709.0
2018-04-02 13:30:00,18.75,18.76,18.68,18.69,114648.0,7.71,7.7141,7.6812,7.6853,114648.0
2018-04-02 14:00:00,18.68,18.73,18.65,18.7,126800.0,7.6812,7.7017,7.6688,7.6894,126800.0
2018-04-02 14:30:00,18.69,18.74,18.68,18.73,159466.0,7.6853,7.7058,7.6812,7.7017,159466.0
2018-04-02 15:00:00,18.73,18.75,18.68,18.7,97512.0,7.7017,7.71,7.6812,7.6894,97512.0
2018-04-02 15:30:00,18.7,18.79,18.7,18.76,311706.0,7.6894,7.7264,7.6894,7.7141,311706.0
2018-04-03 09:30:00,18.82,18.82,18.72,18.8,208994.0,7.7387,7.7387,7.6976,7.7305,208994.0
2018-04-03 10:00:00,18.81,18.88,18.79,18.8,162149.0,7.7346,7.7634,7.7264,7.7305,162149.0
2018-04-03 10:30:00,18.81,18.91,18.8,18.91,135111.0,7.7346,7.7757,7.7305,7.7757,135111.0
2018-04-03 11:00:00,18.91,18.92,18.88,18.89,134556.0,7.7757,7.7799,7.7634,7.7675,134556.0
2018-04-03 11:30:00,18.89,18.96,18.88,18.96,116664.0,7.7675,7.7963,7.7634,7.7963,116664.0
2018-04-03 12:00:00,18.96,19.0,18.95,18.98,101754.0,7.7963,7.8128,7.7922,7.8045,101754.0
2018-04-03 12:30:00,18.98,18.99,18.91,18.91,96243.0,7.8045,7.8086,7.7757,7.7757,96243.0
2018-04-03 13:00:00,18.91,18.92,18.87,18.9,114309.0,7.7757,7.7799,7.7593,7.7716,114309.0
2018-04-03 13:30:00,18.9,18.91,18.86,18.9,95917.0,7.7716,7.7757,7.7552,7.7716,95917.0
2018-04-03 14:00:00,18.89,18.93,18.87,18.9,87391.0,7.7675,7.784,7.7593,7.7716,87391.0
2018-04-03 14:30:00,18.89,18.91,18.86,18.89,123704.0,7.7675,7.7757,7.7552,7.7675,123704.0
2018-04-03 15:00:00,18.89,18.94,18.88,18.93,182216.0,7.7675,7.7881,7.7634,7.784,182216.0
2018-04-03 15:30:00,18.92,18.93,18.86,18.88,385599.0,7.7799,7.784,7.7552,7.7634,385599.0
2018-04-04 09:30:00,18.85,18.95,18.79,18.92,197678.0,7.7511,7.7922,7.7264,7.7799,197678.0
2018-04-04 10:00:00,18.92,18.93,18.87,18.89,140871.0,7.7799,7.784,7.7593,7.7675,140871.0
2018-04-04 10:30:00,18.9,18.92,18.89,18.91,103126.0,7.7716,7.7799,7.7675,7.7757,103126.0
2018-04-04 11:00:00,18.91,18.91,18.86,18.88,150597.0,7.7757,7.7757,7.7552,7.7634,150597.0
2018-04-04 11:30:00,18.88,18.9,18.87,18.87,92513.0,7.7634,7.7716,7.7593,7.7593,92513.0
2018-04-04 12:00:00,18.88,18.89,18.86,18.88,59678.0,7.7634,7.7675,7.7552,7.7634,59678.0
2018-04-04 12:30:00,18.88,18.91,18.87,18.91,147111.0,7.7634,7.7757,7.7593,7.7757,147111.0
2018-04-04 13:00:00,18.91,18.93,18.89,18.92,69645.0,7.7757,7.784,7.7675,7.7799,69645.0
2018-04-04 13:30:00,18.92,18.92,18.86,18.87,135044.0,7.7799,7.7799,7.7552,7.7593,135044.0
2018-04-04 14:00:00,18.87,18.96,18.87,18.95,183881.0,7.7593,7.7963,7.7593,7.7922,183881.0
2018-04-04 14:30:00,18.95,18.98,18.92,18.96,133073.0,7.7922,7.8045,7.7799,7.7963,133073.0
2018-04-04 15:00:00,18.96,18.99,18.93,18.98,148957.0,7.7963,7.8086,7.784,7.8045,148957.0
2018-04-04 15:30:00,18.98,18.99,18.93,18.93,387930.0,7.8045,7.8086,7.784,7.784,387930.0
2018-04-05 09:30:00,19.0,19.0,18.9,18.91,325789.0,7.8128,7.8128,7.7716,7.7757,325789.0
2018-04-05 10:00:00,18.92,18.94,18.87,18.91,273407.0,7.7799,7.7881,7.7593,7.7757,273407.0
2018-04-05 10:30:00,18.91,18.91,18.82,18.85,350389.0,7.7757,7.7757,7.7387,7.7511,350389.0
2018-04-05 11:00:00,18.86,18.9,18.85,18.89,151340.0,7.7552,7.7716,7.7511,7.7675,151340.0
2018-04-05 11:30:00,18.89,18.89,18.83,18.84,253870.0,7.7675,7.7675,7.7429,7.747,253870.0
2018-04-05 12:00:00,18.84,18.87,18.82,18.86,297063.0,7.747,7.7593,7.7387,7.7552,297063.0
2018-04-05 12:30:00,18.86,18.9,18.85,18.87,158586.0,7.7552,7.7716,7.7511,7.7593,158586.0
2018-04-05 13:00:00,18.88,18.9,18.87,18.9,68912.0,7.7634,7.7716,7.7593,7.7716,68912.0
2018-04-05 13:30:00,18.89,18.94,18.87,18.88,205381.0,7.7675,7.7881,7.7593,7.7634,205381.0
2018-04-05 14:00:00,18.89,18.89,18.83,18.83,193934.0,7.7675,7.7675,7.7429,7.7429,193934.0
2018-04-05 14:30:00,18.84,18.91,18.83,18.84,338130.0,7.747,7.7757,7.7429,7.747,338130.0
2018-04-05 15:00:00,18.85,18.85,18.81,18.84,189894.0,7.7511,7.7511,7.7346,7.747,189894.0
2018-04-05 15:30:00,18.83,18.85,18.81,18.84,485814.0,7.7429,7.7511,7.7346,7.747,485814.0
2018-04-06 09:30:00,18.81,19.05,18.81,19.03,522189.0,7.7346,7.8333,7.7346,7.8251,522189.0
2018-04-06 10:00:00,19.04,19.05,18.99,19.04,179304.0,7.8292,7.8333,7.8086,7.8292,179304.0
2018-04-06 10:30:00,19.04,19.07,18.97,18.99,227978.0,7.8292,7.8415,7.8004,7.8086,227978.0
2018-04-06 11:00:00,18.98,19.01,18.97,18.98,120008.0,7.8045,7.8169,7.8004,7.8045,120008.0
2018-04-06 11:30:00,18.99,19.0,18.96,18.98,211475.0,7.8086,7.8128,7.7963,7.8045,211475.0
2018-04-06 12:00:00,18.98,18.99,18.93,18.94,106131.0,7.8045,7.8086,7.784,7.7881,106131.0
2018-04-06 12:30:00,18.94,18.98,18.93,18.97,150046.0,7.7881,7.8045,7.784,7.8004,150046.0
2018-04-06 13:00:00,18.97,18.97,18.93,18.96,95887.0,7.8004,7.8004,7.784,7.7963,95887.0
2018-04-06 13:30:00,18.96,18.98,18.92,18.93,120372.0,7.7963,7.8045,7.7799,7.784,120372.0
2018-04-06 14:00:00,18.93,18.95,18.9,18.92,96141.0,7.784,7.7922,7.7716,7.7799,96141.0
2018-04-06 14:30:00,18.93,18.94,18.88,18.9,126663.0,7.784,7.7881,7.7634,7.7716,126663.0
2018-04-06 15:00:00,18.9,18.94,18.88,18.9,149268.0,7.7716,7.7881,7.7634,7.7716,149268.0
2018-04-06 15:30:00,18.9,18.96,18.89,18.95,338243.0,7.7716,7.7963,7.7675,7.7922,338243.0
2018-04-09 09:30:00,18.99,19.09,18.91,18.94,274715.0,7.8086,7.8498,7.7757,7.7881,274715.0
2018-04-09 10:00:00,18.94,18.95,18.92,18.92,97874.0,7.7881,7.7922,7.7799,7.7799,97874.0
2018-04-09 10:30:00,18.92,18.97,18.9,18.93,106476.0,7.7799,7.8004,7.7716,7.784,106476.0
2018-04-09 11:00:00,18.93,19.01,18.92,18.96,210412.0,7.784,7.8169,7.7799,7.7963,210412.0
2018-04-09 11:30:00,18.96,18.99,18.94,18.97,116872.0,7.7963,7.8086,7.7881,7.8004,116872.0
2018-04-09 12:00:00,18.96,19.0,18.94,18.98,127149.0,7.7963,7.8128,7.7881,7.8045,127149.0
2018-04-09 12:30:00,18.98,19.02,18.97,19.0,119069.0,7.8045,7.821,7.8004,7.8128,119069.0
2018-04-09 13:00:00,19.0,19.03,18.99,19.02,119734.0,7.8128,7.8251,7.8086,7.821,119734.0
2018-04-09 13:30:00,19.02,19.04,19.02,19.03,62711.0,7.821,7.8292,7.821,7.8251,62711.0
2018-04-09 14:00:00,19.03,19.04,18.98,18.98,125261.0,7.8251,7.8292,7.8045,7.8045,125261.0
2018-04-09 14:30:00,18.98,19.01,18.98,19.0,53804.0,7.8045,7.8169,7.8045,7.8128,53804.0
2018-04-09 15:00:00,19.01,19.01,18.95,18.96,128734.0,7.8169,7.8169,7.7922,7.7963,128734.0
2018-04-09 15:30:00,18.96,18.96,18.85,18.88,322407.0,7.7963,7.7963,7.7511,7.7634,322407.0
2018-04-10 09:30:00,18.95,18.97,18.85,18.86,215960.0,7.7922,7.8004,7.7511,7.7552,215960.0
2018-04-10 10:00:00,18.86,18.9,18.85,18.88,199925.0,7.7552,7.7716,7.7511,7.7634,199925.0
2018-04-10 10:30:00,18.88,18.88,18.84,18.85,177802.0,7.7634,7.7634,7.747,7.7511,177802.0
2018-04-10 11:00:00,18.85,18.89,18.84,18.86,123549.0,7.7511,7.7675,7.747,7.7552,123549.0
2018-04-10 11:30:00,18.86,18.86,18.81,18.83,165385.0,7.7552,7.7552,7.7346,7.7429,165385.0
2018-04-10 12:00:00,18.84,18.86,18.76,18.79,187996.0,7.747,7.7552,7.7141,7.7264,187996.0
2018-04-10 12:30:00,18.79,18.82,18.78,18.81,119356.0,7.7264,7.7387,7.7223,7.7346,119356.0
2018-04-10 13:00:00,18.81,18.86,18.79,18.85,107890.0,7.7346,7.7552,7.7264,7.7511,107890.0
2018-04-10 13:30:00,18.85,18.85,18.78,18.82,147668.0,7.7511,7.7511,7.7223,7.7387,147668.0
2018-04-10 14:00:00,18.82,18.84,18.8,18.82,118472.0,7.7387,7.747,7.7305,7.7387,118472.0
2018-04-10 14:30:00,18.82,18.85,18.8,18.85,139565.0,7.7387,7.7511,7.7305,7.7511,139565.0
2018-04-10 15:00:00,18.84,18.85,18.77,18.81,260155.0,7.747,7.7511,7.7182,7.7346,260155.0
2018-04-10 15:30:00,18.8,18.82,18.74,18.74,500924.0,7.7305,7.7387,7.7058,7.7058,500924.0
2018-04-11 09:30:00,18.74,18.84,18.72,18.77,269020.0,7.7058,7.747,7.6976,7.7182,269020.0
2018-04-11 10:00:00,18.77,18.8,18.71,18.71,114062.0,7.7182,7.7305,7.6935,7.6935,114062.0
2018-04-11 10:30:00,18.71,18.72,18.65,18.67,232366.0,7.6935,7.6976,7.6688,7.6771,232366.0
2018-04-11 11:00:00,18.66,18.68,18.66,18.68,125831.0,7.6729,7.6812,7.6729,7.6812,125831.0
2018-04-11 11:30:00,18.68,18.68,18.65,18.65,235092.0,7.6812,7.6812,7.6688,7.6688,235092.0
2018-04-11 12:00:00,18.65,18.75,18.65,18.75,273104.0,7.6688,7.71,7.6688,7.71,273104.0
2018-04-11 12:30:00,18.74,18.81,18.74,18.8,59122.0,7.7058,7.7346,7.7058,7.7305,59122.0
2018-04-11 13:00:00,18.8,18.81,18.77,18.79,74001.0,7.7305,7.7346,7.7182,7.7264,74001.0
2018-04-11 13:30:00,18.78,18.8,18.76,18.8,76215.0,7.7223,7.7305,7.7141,7.7305,76215.0
2018-04-11 14:00:00,18.8,18.82,18.76,18.82,124229.0,7.7305,7.7387,7.7141,7.7387,124229.0
2018-04-11 14:30:00,18.82,18.84,18.78,18.82,132998.0,7.7387,7.747,7.7223,7.7387,132998.0
2018-04-11 15:00:00,18.82,18.83,18.78,18.79,83367.0,7.7387,7.7429,7.7223,7.7264,83367.0
2018-04-11 15:30:00,18.79,18.81,18.79,18.79,180770.0,7.7264,7.7346,7.7264,7.7264,180770.0
2018-04-12 09:30:00,18.79,18.83,18.73,18.77,230589.0,7.7264,7.7429,7.7017,7.7182,230589.0
2018-04-12 10:00:00,18.77,18.79,18.75,18.76,85215.0,7.7182,7.7264,7.71,7.7141,85215.0
2018-04-12 10:30:00,18.76,18.78,18.71,18.72,87158.0,7.7141,7.7223,7.6935,7.6976,87158.0
2018-04-12 11:00:00,18.72,18.73,18.65,18.66,182700.0,7.6976,7.7017,7.6688,7.6729,182700.0
2018-04-12 11:30:00,18.66,18.69,18.64,18.64,102348.0,7.6729,7.6853,7.6647,7.6647,102348.0
2018-04-12 12:00:00,18.64,18.68,18.64,18.65,61105.0,7.6647,7.6812,7.6647,7.6688,61105.0
2018-04-12 12:30:00,18.65,18.67,18.64,18.65,79919.0,7.6688,7.6771,7.6647,7.6688,79919.0
2018-04-12 13:00:00,18.65,18.66,18.61,18.63,162400.0,7.6688,7.6729,7.6524,7.6606,162400.0
2018-04-12 13:30:00,18.63,18.67,18.63,18.66,68261.0,7.6606,7.6771,7.6606,7.6729,68261.0
2018-04-12 14:00:00,18.65,18.69,18.64,18.67,117138.0,7.6688,7.6853,7.6647,7.6771,117138.0
2018-04-12 14:30:00,18.67,18.68,18.65,18.66,90336.0,7.6771,7.6812,7.6688,7.6729,90336.0
2018-04-12 15:00:00,18.67,18.69,18.65,18.69,130963.0,7.6771,7.6853,7.6688,7.6853,130963.0
2018-04-12 15:30:00,18.69,18.69,18.62,18.63,270350.0,7.6853,7.6853,7.6565,7.6606,270350.0
2018-04-13 09:30:00,18.64,18.73,18.64,18.67,196924.0,7.6647,7.7017,7.6647,7.6771,196924.0
2018-04-13 10:00:00,18.66,18.68,18.58,18.59,188678.0,7.6729,7.6812,7.6401,7.6442,188678.0
2018-04-13 10:30:00,18.58,18.62,18.57,18.58,112751.0,7.6401,7.6565,7.6359,7.6401,112751.0
2018-04-13 11:00:00,18.58,18.61,18.58,18.6,69066.0,7.6401,7.6524,7.6401,7.6483,69066.0
2018-04-13 11:30:00,18.6,18.62,18.59,18.6,104045.0,7.6483,7.6565,7.6442,7.6483,104045.0
2018-04-13 12:00:00,18.6,18.61,18.58,18.6,78482.0,7.6483,7.6524,7.6401,7.6483,78482.0
2018-04-13 12:30:00,18.61,18.62,18.6,18.6,125946.0,7.6524,7.6565,7.6483,7.6483,125946.0
2018-04-13 13:00:00,18.6,18.65,18.6,18.63,82934.0,7.6483,7.6688,7.6483,7.6606,82934.0
2018-04-13 13:30:00,18.63,18.65,18.63,18.64,78574.0,7.6606,7.6688,7.6606,7.6647,78574.0
2018-04-13 14:00:00,18.63,18.64,18.58,18.62,109217.0,7.6606,7.6647,7.6401,7.6565,109217.0
2018-04-13 14:30:00,18.62,18.63,18.6,18.61,155872.0,7.6565,7.6606,7.6483,7.6524,155872.0
2018-04-13 15:00:00,18.62,18.67,18.6,18.6,219656.0,7.6565,7.6771,7.6483,7.6483,219656.0
2018-04-13 15:30:00,18.61,18.65,18.6,18.62,272307.0,7.6524,7.6688,7.6483,7.6565,272307.0
2018-04-16 09:30:00,18.64,18.7,18.49,18.57,529466.0,7.6647,7.6894,7.603,7.6359,529466.0
2018-04-16 10:00:00,18.58,18.61,18.57,18.58,197392.0,7.6401,7.6524,7.6359,7.6401,197392.0
2018-04-16 10:30:00,18.58,18.64,18.55,18.63,224601.0,7.6401,7.6647,7.6277,7.6606,224601.0
2018-04-16 11:00:00,18.64,18.78,18.63,18.76,319412.0,7.6647,7.7223,7.6606,7.7141,319412.0
2018-04-16 11:30:00,18.76,18.77,18.73,18.74,219557.0,7.7141,7.7182,7.7017,7.7058,219557.0
2018-04-16 12:00:00,18.75,18.75,18.69,18.74,106792.0,7.71,7.71,7.6853,7.7058,106792.0
2018-04-16 12:30:00,18.74,18.74,18.69,18.69,92790.0,7.7058,7.7058,7.6853,7.6853,92790.0
2018-04-16 13:00:00,18.7,18.73,18.69,18.72,30302.0,7.6894,7.7017,7.6853,7.6976,30302.0
2018-04-16 13:30:00,18.71,18.75,18.71,18.73,68545.0,7.6935,7.71,7.6935,7.7017,68545.0
2018-04-16 14:00:00,18.73,18.74,18.69,18.7,69227.0,7.7017,7.7058,7.6853,7.6894,69227.0
2018-04-16 14:30:00,18.71,18.75,18.71,18.72,192003.0,7.6935,7.71,7.6935,7.6976,192003.0
2018-04-16 15:00:00,18.73,18.75,18.72,18.75,45051.0,7.7017,7.71,7.6976,7.71,45051.0
2018-04-16 15:30:00,18.75,18.77,18.72,18.73,252299.0,7.71,7.7182,7.6976,7.7017,252299.0
2018-04-17 09:30:00,18.78,18.78,18.71,18.73,166247.0,7.7223,7.7223,7.6935,7.7017,166247.0
2018-04-17 10:00:00,18.73,18.74,18.71,18.71,126717.0,7.7017,7.7058,7.6935,7.6935,126717.0
2018-04-17 10:30:00,18.71,18.76,18.71,18.74,215851.0,7.6935,7.7141,7.6935,7.7058,215851.0
2018-04-17 11:00:00,18.75,18.75,18.72,18.73,208286.0,7.71,7.71,7.6976,7.7017,208286.0
2018-04-17 11:30:00,18.73,18.74,18.7,18.72,133416.0,7.7017,7.7058,7.6894,7.6976,133416.0
2018-04-17 12:00:00,18.73,18.73,18.7,18.71,62484.0,7.7017,7.7017,7.6894,7.6935,62484.0
2018-04-17 12:30:00,18.72,18.74,18.71,18.73,60185.0,7.6976,7.7058,7.6935,7.7017,60185.0
2018-04-17 13:00:00,18.73,18.75,18.72,18.74,84170.0,7.7017,7.71,7.6976,7.7058,84170.0
2018-04-17 13:30:00,18.74,18.75,18.72,18.73,37825.0,7.7058,7.71,7.6976,7.7017,37825.0
2018-04-17 14:00:00,18.73,18.76,18.73,18.75,71926.0,7.7017,7.7141,7.7017,7.71,71926.0
2018-04-17 14:30:00,18.75,18.77,18.75,18.76,119869.0,7.71,7.7182,7.71,7.7141,119869.0
2018-04-17 15:00:00,18.76,18.79,18.75,18.78,222819.0,7.7141,7.7264,7.71,7.7223,222819.0
2018-04-17 15:30:00,18.78,18.8,18.77,18.77,522404.0,7.7223,7.7305,7.7182,7.7182,522404.0
2018-04-18 09:30:00,18.8,18.86,18.77,18.83,183902.0,7.7305,7.7552,7.7182,7.7429,183902.0
2018-04-18 10:00:00,18.83,18.83,18.78,18.81,133346.0,7.7429,7.7429,7.7223,7.7346,133346.0
2018-04-18 10:30:00,18.81,18.87,18.8,18.85,136543.0,7.7346,7.7593,7.7305,7.7511,136543.0
2018-04-18 11:00:00,18.86,18.9,18.85,18.89,191239.0,7.7552,7.7716,7.7511,7.7675,191239.0
2018-04-18 11:30:00,18.89,18.9,18.86,18.89,149487.0,7.7675,7.7716,7.7552,7.7675,149487.0
2018-04-18 12:00:00,18.9,18.9,18.88,18.89,41488.0,7.7716,7.7716,7.7634,7.7675,41488.0
2018-04-18 12:30:00,18.88,18.89,18.83,18.84,71404.0,7.7634,7.7675,7.7429,7.747,71404.0
2018-04-18 13:00:00,18.84,18.86,18.83,18.84,87487.0,7.747,7.7552,7.7429,7.747,87487.0
2018-04-18 13:30:00,18.84,18.85,18.8,18.8,132417.0,7.747,7.7511,7.7305,7.7305,132417.0
2018-04-18 14:00:00,18.81,18.83,18.8,18.83,59313.0,7.7346,7.7429,7.7305,7.7429,59313.0
2018-04-18 14:30:00,18.83,18.83,18.79,18.79,55313.0,7.7429,7.7429,7.7264,7.7264,55313.0
2018-04-18 15:00:00,18.79,18.82,18.78,18.8,87605.0,7.7264,7.7387,7.7223,7.7305,87605.0
2018-04-18 15:30:00,18.8,18.81,18.76,18.77,203279.0,7.7305,7.7346,7.7141,7.7182,203279.0
2018-04-19 09:30:00,18.8,18.83,18.71,18.82,240542.0,7.7305,7.7429,7.6935,7.7387,240542.0
2018-04-19 10:00:00,18.81,18.86,18.79,18.83,111109.0,7.7346,7.7552,7.7264,7.7429,111109.0
2018-04-19 10:30:00,18.84,18.85,18.77,18.79,94967.0,7.747,7.7511,7.7182,7.7264,94967.0
2018-04-19 11:00:00,18.79,18.79,18.76,18.78,92569.0,7.7264,7.7264,7.7141,7.7223,92569.0
2018-04-19 11:30:00,18.77,18.78,18.73,18.75,81140.0,7.7182,7.7223,7.7017,7.71,81140.0
2018-04-19 12:00:00,18.75,18.75,18.7,18.71,147767.0,7.71,7.71,7.6894,7.6935,147767.0
2018-04-19 12:30:00,18.72,18.72,18.7,18.71,112735.0,7.6976,7.6976,7.6894,7.6935,112735.0
2018-04-19 13:00:00,18.71,18.74,18.64,18.67,264801.0,7.6935,7.7058,7.6647,7.6771,264801.0
2018-04-19 13:30:00,18.67,18.69,18.67,18.68,81671.0,7.6771,7.6853,7.6771,7.6812,81671.0
2018-04-19 14:00:00,18.68,18.69,18.63,18.65,179636.0,7.6812,7.6853,7.6606,7.6688,179636.0
2018-04-19 14:30:00,18.65,18.69,18.64,18.67,132455.0,7.6688,7.6853,7.6647,7.6771,132455.0
2018-04-19 15:00:00,18.68,18.7,18.66,18.68,193244.0,7.6812,7.6894,7.6729,7.6812,193244.0
2018-04-19 15:30:00,18.69,18.74,18.67,18.72,387891.0,7.6853,7.7058,7.6771,7.6976,387891.0
2018-04-20 09:30:00,18.76,18.83,18.69,18.7,455567.0,7.7141,7.7429,7.6853,7.6894,455567.0
2018-04-20 10:00:00,18.7,18.78,18.7,18.77,143488.0,7.6894,7.7223,7.6894,7.7182,143488.0
2018-04-20 10:30:00,18.78,18.81,18.74,18.75,203504.0,7.7223,7.7346,7.7058,7.71,203504.0
2018-04-20 11:00:00,18.75,18.76,18.72,18.76,143335.0,7.71,7.7141,7.6976,7.7141,143335.0
2018-04-20 11:30:00,18.76,18.79,18.75,18.78,177971.0,7.7141,7.7264,7.71,7.7223,177971.0
2018-04-20 12:00:00,18.78,18.78,18.73,18.73,103848.0,7.7223,7.7223,7.7017,7.7017,103848.0
2018-04-20 12:30:00,18.73,18.74,18.69,18.7,151650.0,7.7017,7.7058,7.6853,7.6894,151650.0
2018-04-20 13:00:00,18.7,18.72,18.68,18.69,207800.0,7.6894,7.6976,7.6812,7.6853,207800.0
2018-04-20 13:30:00,18.69,18.71,18.68,18.71,177142.0,7.6853,7.6935,7.6812,7.6935,177142.0
2018-04-20 14:00:00,18.71,18.71,18.7,18.71,38959.0,7.6935,7.6935,7.6894,7.6935,38959.0
2018-04-20 14:30:00,18.71,18.71,18.69,18.7,113974.0,7.6935,7.6935,7.6853,7.6894,113974.0
2018-04-20 15:00:00,18.7,18.7,18.67,18.68,153797.0,7.6894,7.6894,7.6771,7.6812,153797.0
2018-04-20 15:30:00,18.68,18.68,18.56,18.66,1213594.0,7.6812,7.6812,7.6318,7.6729,1213594.0
2018-04-23 09:30:00,18.73,18.75,18.68,18.73,413879.0,7.7017,7.71,7.6812,7.7017,413879.0
2018-04-23 10:00:00,18.72,18.73,18.69,18.7,202656.0,7.6976,7.7017,7.6853,7.6894,202656.0
2018-04-23 10:30:00,18.71,18.72,18.69,18.71,187869.0,7.6935,7.6976,7.6853,7.6935,187869.0
2018-04-23 11:00:00,18.71,18.76,18.7,18.75,131256.0,7.6935,7.7141,7.6894,7.71,131256.0
2018-04-23 11:30:00,18.74,18.76,18.71,18.72,201050.0,7.7058,7.7141,7.6935,7.6976,201050.0
2018-04-23 12:00:00,18.72,18.73,18.72,18.73,68713.0,7.6976,7.7017,7.6976,7.7017,68713.0
2018-04-23 12:30:00,18.73,18.76,18.72,18.75,139844.0,7.7017,7.7141,7.6976,7.71,139844.0
2018-04-23 13:00:00,18.76,18.77,18.75,18.75,89162.0,7.7141,7.7182,7.71,7.71,89162.0
2018-04-23 13:30:00,18.76,18.76,18.73,18.74,186904.0,7.7141,7.7141,7.7017,7.7058,186904.0
2018-04-23 14:00:00,18.74,18.75,18.7,18.71,94069.0,7.7058,7.71,7.6894,7.6935,94069.0
2018-04-23 14:30:00,18.71,18.72,18.7,18.71,98049.0,7.6935,7.6976,7.6894,7.6935,98049.0
2018-04-23 15:00:00,18.71,18.74,18.7,18.73,57019.0,7.6935,7.7058,7.6894,7.7017,57019.0
2018-04-23 15:30:00,18.73,18.79,18.72,18.79,347818.0,7.7017,7.7264,7.6976,7.7264,347818.0
2018-04-24 09:30:00,18.85,18.88,18.76,18.77,291004.0,7.7511,7.7634,7.7141,7.7182,291004.0
2018-04-24 10:00:00,18.78,18.78,18.75,18.76,158717.0,7.7223,7.7223,7.71,7.7141,158717.0
2018-04-24 10:30:00,18.76,18.82,18.75,18.82,151256.0,7.7141,7.7387,7.71,7.7387,151256.0
2018-04-24 11:00:00,18.82,18.88,18.81,18.85,228211.0,7.7387,7.7634,7.7346,7.7511,228211.0
2018-04-24 11:30:00,18.85,18.86,18.84,18.85,107834.0,7.7511,7.7552,7.747,7.7511,107834.0
2018-04-24 12:00:00,18.84,18.89,18.84,18.88,100591.0,7.747,7.7675,7.747,7.7634,100591.0
2018-04-24 12:30:00,18.89,18.96,18.86,18.92,422096.0,7.7675,7.7963,7.7552,7.7799,422096.0
2018-04-24 13:00:00,18.92,18.95,18.9,18.95,237867.0,7.7799,7.7922,7.7716,7.7922,237867.0
2018-04-24 13:30:00,18.95,18.95,18.82,18.82,327508.0,7.7922,7.7922,7.7387,7.7387,327508.0
2018-04-24 14:00:00,18.82,18.85,18.82,18.84,192611.0,7.7387,7.7511,7.7387,7.747,192611.0
2018-04-24 14:30:00,18.84,18.86,18.83,18.86,144405.0,7.747,7.7552,7.7429,7.7552,144405.0
2018-04-24 15:00:00,18.85,18.87,18.83,18.84,130956.0,7.7511,7.7593,7.7429,7.747,130956.0
2018-04-24 15:30:00,18.83,18.87,18.83,18.86,294678.0,7.7429,7.7593,7.7429,7.7552,294678.0
2018-04-25 09:30:00,18.82,18.92,18.81,18.91,303761.0,7.7387,7.7799,7.7346,7.7757,303761.0
2018-04-25 10:00:00,18.91,18.98,18.9,18.92,418218.0,7.7757,7.8045,7.7716,7.7799,418218.0
2018-04-25 10:30:00,18.91,18.92,18.87,18.88,228088.0,7.7757,7.7799,7.7593,7.7634,228088.0
2018-04-25 11:00:00,18.88,18.89,18.82,18.83,237643.0,7.7634,7.7675,7.7387,7.7429,237643.0
2018-04-25 11:30:00,18.84,18.9,18.79,18.89,461235.0,7.747,7.7716,7.7264,7.7675,461235.0
2018-04-25 12:00:00,18.89,18.94,18.88,18.92,195537.0,7.7675,7.7881,7.7634,7.7799,195537.0
2018-04-25 12:30:00,18.92,18.94,18.88,18.89,190711.0,7.7799,7.7881,7.7634,7.7675,190711.0
2018-04-25 13:00:00,18.89,18.91,18.85,18.86,180788.0,7.7675,7.7757,7.7511,7.7552,180788.0
2018-04-25 13:30:00,18.86,18.88,18.83,18.88,255057.0,7.7552,7.7634,7.7429,7.7634,255057.0
2018-04-25 14:00:00,18.88,18.93,18.87,18.92,128777.0,7.7634,7.784,7.7593,7.7799,128777.0
2018-04-25 14:30:00,18.92,19.0,18.91,18.99,311855.0,7.7799,7.8128,7.7757,7.8086,311855.0
2018-04-25 15:00:00,18.99,19.0,18.93,18.96,383388.0,7.8086,7.8128,7.784,7.7963,383388.0
2018-04-25 15:30:00,18.95,18.99,18.89,18.93,1112103.0,7.7922,7.8086,7.7675,7.784,1112103.0
2018-04-26 09:30:00,18.85,19.05,18.85,18.91,464901.0,7.7511,7.8333,7.7511,7.7757,464901.0
2018-04-26 10:00:00,18.91,18.98,18.86,18.93,513980.0,7.7757,7.8045,7.7552,7.784,513980.0
2018-04-26 10:30:00,18.93,19.05,18.92,19.05,285567.0,7.784,7.8333,7.7799,7.8333,285567.0
2018-04-26 11:00:00,19.04,19.07,18.97,18.98,193380.0,7.8292,7.8415,7.8004,7.8045,193380.0
2018-04-26 11:30:00,18.98,19.01,18.96,19.0,253543.0,7.8045,7.8169,7.7963,7.8128,253543.0
2018-04-26 12:00:00,19.0,19.0,18.95,18.96,175173.0,7.8128,7.8128,7.7922,7.7963,175173.0
2018-04-26 12:30:00,18.97,18.99,18.94,18.98,190333.0,7.8004,7.8086,7.7881,7.8045,190333.0
2018-04-26 13:00:00,18.98,19.05,18.98,19.03,209152.0,7.8045,7.8333,7.8045,7.8251,209152.0
2018-04-26 13:30:00,19.03,19.04,19.0,19.01,144423.0,7.8251,7.8292,7.8128,7.8169,144423.0
2018-04-26 14:00:00,19.02,19.05,19.01,19.04,130332.0,7.821,7.8333,7.8169,7.8292,130332.0
2018-04-26 14:30:00,19.04,19.08,19.03,19.06,216202.0,7.8292,7.8457,7.8251,7.8374,216202.0
2018-04-26 15:00:00,19.06,19.07,18.97,19.05,460874.0,7.8374,7.8415,7.8004,7.8333,460874.0
2018-04-26 15:30:00,19.05,19.12,19.04,19.07,699426.0,7.8333,7.8621,7.8292,7.8415,699426.0
2018-04-27 09:30:00,18.92,18.95,18.84,18.88,485186.0,7.8536,7.8661,7.8204,7.837,485186.0
2018-04-27 10:00:00,18.88,18.9,18.86,18.89,217830.0,7.837,7.8453,7.8287,7.8411,217830.0
2018-04-27 10:30:00,18.9,18.97,18.87,18.94,168900.0,7.8453,7.8744,7.8328,7.8619,168900.0
2018-04-27 11:00:00,18.95,19.0,18.94,18.96,157578.0,7.8661,7.8868,7.8619,7.8702,157578.0
2018-04-27 11:30:00,18.97,18.99,18.95,18.96,128990.0,7.8744,7.8827,7.8661,7.8702,128990.0
2018-04-27 12:00:00,18.96,18.96,18.94,18.95,79022.0,7.8702,7.8702,7.8619,7.8661,79022.0
2018-04-27 12:30:00,18.94,19.0,18.94,18.99,102769.0,7.8619,7.8868,7.8619,7.8827,102769.0
2018-04-27 13:00:00,19.0,19.01,18.98,18.99,133507.0,7.8868,7.891,7.8785,7.8827,133507.0
2018-04-27 13:30:00,19.0,19.01,18.98,19.0,128663.0,7.8868,7.891,7.8785,7.8868,128663.0
2018-04-27 14:00:00,18.99,19.0,18.96,18.96,98288.0,7.8827,7.8868,7.8702,7.8702,98288.0
2018-04-27 14:30:00,18.96,19.03,18.96,19.01,204257.0,7.8702,7.8993,7.8702,7.891,204257.0
2018-04-27 15:00:00,19.01,19.02,18.96,18.96,176494.0,7.891,7.8951,7.8702,7.8702,176494.0
2018-04-27 15:30:00,18.96,19.0,18.96,18.99,520736.0,7.8702,7.8868,7.8702,7.8827,520736.0
2018-04-30 09:30:00,19.03,19.1,19.01,19.06,325196.0,7.8993,7.9283,7.891,7.9117,325196.0
2018-04-30 10:00:00,19.06,19.08,19.04,19.06,170813.0,7.9117,7.92,7.9034,7.9117,170813.0
2018-04-30 10:30:00,19.06,19.08,19.01,19.02,135621.0,7.9117,7.92,7.891,7.8951,135621.0
2018-04-30 11:00:00,19.02,19.03,19.0,19.03,92816.0,7.8951,7.8993,7.8868,7.8993,92816.0
2018-04-30 11:30:00,19.03,19.04,18.99,19.0,140562.0,7.8993,7.9034,7.8827,7.8868,140562.0
2018-04-30 12:00:00,19.0,19.04,19.0,19.03,94148.0,7.8868,7.9034,7.8868,7.8993,94148.0
2018-04-30 12:30:00,19.04,19.04,18.97,18.99,135917.0,7.9034,7.9034,7.8744,7.8827,135917.0
2018-04-30 13:00:00,18.99,19.06,18.99,19.05,166126.0,7.8827,7.9117,7.8827,7.9076,166126.0
2018-04-30 13:30:00,19.05,19.07,19.03,19.04,80939.0,7.9076,7.9159,7.8993,7.9034,80939.0
2018-04-30 14:00:00,19.04,19.04,19.01,19.01,119524.0,7.9034,7.9034,7.891,7.891,119524.0
2018-04-30 14:30:00,19.02,19.04,19.01,19.02,98601.0,7.8951,7.9034,7.891,7.8951,98601.0
2018-04-30 15:00:00,19.03,19.03,18.94,18.95,208233.0,7.8993,7.8993,7.8619,7.8661,208233.0
2018-04-30 15:30:00,18.95,18.97,18.9,18.91,525498.0,7.8661,7.8744,7.8453,7.8495,525498.0
2018-05-01 09:30:00,18.92,18.94,18.82,18.83,258857.0,7.8536,7.8619,7.8121,7.8162,258857.0
2018-05-01 10:00:00,18.83,18.93,18.83,18.9,300435.0,7.8162,7.8578,7.8162,7.8453,300435.0
2018-05-01 10:30:00,18.89,18.89,18.79,18.8,174268.0,7.8411,7.8411,7.7996,7.8038,174268.0
2018-05-01 11:00:00,18.8,18.85,18.8,18.84,145187.0,7.8038,7.8245,7.8038,7.8204,145187.0
2018-05-01 11:30:00,18.84,18.87,18.83,18.85,69046.0,7.8204,7.8328,7.8162,7.8245,69046.0
2018-05-01 12:00:00,18.85,18.87,18.84,18.86,100589.0,7.8245,7.8328,7.8204,7.8287,100589.0
2018-05-01 12:30:00,18.86,18.9,18.86,18.88,63940.0,7.8287,7.8453,7.8287,7.837,63940.0
2018-05-01 13:00:00,18.89,18.89,18.86,18.87,56168.0,7.8411,7.8411,7.8287,7.8328,56168.0
2018-05-01 13:30:00,18.87,18.9,18.86,18.88,108263.0,7.8328,7.8453,7.8287,7.837,108263.0
2018-05-01 14:00:00,18.88,18.9,18.87,18.88,132642.0,7.837,7.8453,7.8328,7.837,132642.0
2018-05-01 14:30:00,18.87,18.9,18.86,18.89,101255.0,7.8328,7.8453,7.8287,7.8411,101255.0
2018-05-01 15:00:00,18.89,18.89,18.84,18.86,116800.0,7.8411,7.8411,7.8204,7.8287,116800.0
2018-05-01 15:30:00,18.86,18.87,18.84,18.87,225741.0,7.8287,7.8328,7.8204,7.8328,225741.0
2018-05-02 09:30:00,18.85,18.92,18.79,18.8,309515.0,7.8245,7.8536,7.7996,7.8038,309515.0
2018-05-02 10:00:00,18.79,18.83,18.76,18.82,175455.0,7.7996,7.8162,7.7872,7.8121,175455.0
2018-05-02 10:30:00,18.82,18.83,18.79,18.82,110217.0,7.8121,7.8162,7.7996,7.8121,110217.0
2018-05-02 11:00:00,18.83,18.85,18.81,18.84,175476.0,7.8162,7.8245,7.8079,7.8204,175476.0
2018-05-02 11:30:00,18.84,18.84,18.8,18.8,145407.0,7.8204,7.8204,7.8038,7.8038,145407.0
2018-05-02 12:00:00,18.8,18.81,18.79,18.8,91239.0,7.8038,7.8079,7.7996,7.8038,91239.0
2018-05-02 12:30:00,18.81,18.84,18.8,18.83,80231.0,7.8079,7.8204,7.8038,7.8162,80231.0
2018-05-02 13:00:00,18.83,18.86,18.83,18.85,54409.0,7.8162,7.8287,7.8162,7.8245,54409.0
2018-05-02 13:30:00,18.86,18.87,18.84,18.87,53551.0,7.8287,7.8328,7.8204,7.8328,53551.0
2018-05-02 14:00:00,18.86,18.95,18.84,18.91,454062.0,7.8287,7.8661,7.8204,7.8495,454062.0
2018-05-02 14:30:00,18.92,18.92,18.88,18.89,75156.0,7.8536,7.8536,7.837,7.8411,75156.0
2018-05-02 15:00:00,18.89,18.9,18.85,18.86,188816.0,7.8411,7.8453,7.8245,7.8287,188816.0
2018-05-02 15:30:00,18.87,18.88,18.72,18.75,765646.0,7.8328,7.837,7.7706,7.783,765646.0
2018-05-03 09:30:00,18.83,18.85,18.56,18.59,683062.0,7.8162,7.8245,7.7042,7.7166,683062.0
2018-05-03 10:00:00,18.59,18.68,18.55,18.64,392337.0,7.7166,7.754,7.7,7.7374,392337.0
2018-05-03 10:30:00,18.65,18.84,18.6,18.84,331663.0,7.7415,7.8204,7.7208,7.8204,331663.0
2018-05-03 11:00:00,18.85,18.89,18.81,18.85,320770.0,7.8245,7.8411,7.8079,7.8245,320770.0
2018-05-03 11:30:00,18.85,18.89,18.84,18.88,204316.0,7.8245,7.8411,7.8204,7.837,204316.0
2018-05-03 12:00:00,18.89,18.92,18.84,18.85,218593.0,7.8411,7.8536,7.8204,7.8245,218593.0
2018-05-03 12:30:00,18.85,18.92,18.83,18.91,247473.0,7.8245,7.8536,7.8162,7.8495,247473.0
2018-05-03 13:00:00,18.91,18.92,18.84,18.87,133851.0,7.8495,7.8536,7.8204,7.8328,133851.0
2018-05-03 13:30:00,18.86,18.93,18.86,18.9,133865.0,7.8287,7.8578,7.8287,7.8453,133865.0
2018-05-03 14:00:00,18.9,18.92,18.87,18.91,226869.0,7.8453,7.8536,7.8328,7.8495,226869.0
2018-05-03 14:30:00,18.92,18.92,18.81,18.82,218644.0,7.8536,7.8536,7.8079,7.8121,218644.0
2018-05-03 15:00:00,18.82,18.83,18.8,18.81,125158.0,7.8121,7.8162,7.8038,7.8079,125158.0
2018-05-03 15:30:00,18.82,18.85,18.78,18.82,467786.0,7.8121,7.8245,7.7955,7.8121,467786.0
2018-05-04 09:30:00,18.81,18.96,18.78,18.94,463089.0,7.8079,7.8702,7.7955,7.8619,463089.0
2018-05-04 10:00:00,18.93,18.96,18.91,18.94,190182.0,7.8578,7.8702,7.8495,7.8619,190182.0
2018-05-04 10:30:00,18.94,19.01,18.93,18.99,351384.0,7.8619,7.891,7.8578,7.8827,351384.0
2018-05-04 11:00:00,18.98,19.0,18.93,19.0,203396.0,7.8785,7.8868,7.8578,7.8868,203396.0
2018-05-04 11:30:00,19.0,19.04,18.99,19.0,221549.0,7.8868,7.9034,7.8827,7.8868,221549.0
2018-05-04 12:00:00,19.0,19.04,18.99,19.03,125988.0,7.8868,7.9034,7.8827,7.8993,125988.0
2018-05-04 12:30:00,19.04,19.06,19.03,19.05,168008.0,7.9034,7.9117,7.8993,7.9076,168008.0
2018-05-04 13:00:00,19.05,19.06,19.04,19.05,75153.0,7.9076,7.9117,7.9034,7.9076,75153.0
2018-05-04 13:30:00,19.05,19.05,19.02,19.05,94327.0,7.9076,7.9076,7.8951,7.9076,94327.0
2018-05-04 14:00:00,19.05,19.1,19.04,19.1,158544.0,7.9076,7.9283,7.9034,7.9283,158544.0
2018-05-04 14:30:00,19.1,19.13,19.09,19.09,271314.0,7.9283,7.9408,7.9242,7.9242,271314.0
2018-05-04 15:00:00,19.1,19.1,19.07,19.08,128510.0,7.9283,7.9283,7.9159,7.92,128510.0
2018-05-04 15:30:00,19.08,19.09,19.02,19.05,483148.0,7.92,7.9242,7.8951,7.9076,483148.0
2018-05-07 09:30:00,19.09,19.17,19.05,19.16,216145.0,7.9242,7.9574,7.9076,7.9532,216145.0
2018-05-07 10:00:00,19.16,19.19,19.15,19.19,261275.0,7.9532,7.9657,7.9491,7.9657,261275.0
2018-05-07 10:30:00,19.19,19.21,19.11,19.13,330790.0,7.9657,7.974,7.9325,7.9408,330790.0
2018-05-07 11:00:00,19.13,19.17,19.12,19.16,143293.0,7.9408,7.9574,7.9366,7.9532,143293.0
2018-05-07 11:30:00,19.16,19.17,19.15,19.16,99352.0,7.9532,7.9574,7.9491,7.9532,99352.0
2018-05-07 12:00:00,19.16,19.23,19.15,19.23,102953.0,7.9532,7.9823,7.9491,7.9823,102953.0
2018-05-07 12:30:00,19.23,19.23,19.2,19.21,118539.0,7.9823,7.9823,7.9698,7.974,118539.0
2018-05-07 13:00:00,19.21,19.22,19.19,19.2,83165.0,7.974,7.9781,7.9657,7.9698,83165.0
2018-05-07 13:30:00,19.2,19.2,19.16,19.16,100728.0,7.9698,7.9698,7.9532,7.9532,100728.0
2018-05-07 14:00:00,19.16,19.17,19.14,19.16,146465.0,7.9532,7.9574,7.9449,7.9532,146465.0
2018-05-07 14:30:00,19.16,19.17,19.15,19.17,192763.0,7.9532,7.9574,7.9491,7.9574,192763.0
2018-05-07 15:00:00,19.16,19.17,19.14,19.16,116751.0,7.9532,7.9574,7.9449,7.9532,116751.0
2018-05-07 15:30:00,19.16,19.18,19.12,19.14,592252.0,7.9532,7.9615,7.9366,7.9449,592252.0
2018-05-08 09:30:00,19.14,19.16,19.04,19.04,251676.0,7.9449,7.9532,7.9034,7.9034,251676.0
2018-05-08 10:00:00,19.05,19.08,19.0,19.02,233466.0,7.9076,7.92,7.8868,7.8951,233466.0
2018-05-08 10:30:00,19.02,19.04,18.97,18.97,369670.0,7.8951,7.9034,7.8744,7.8744,369670.0
2018-05-08 11:00:00,18.97,18.98,18.91,18.93,195929.0,7.8744,7.8785,7.8495,7.8578,195929.0
2018-05-08 11:30:00,18.93,18.94,18.9,18.93,210358.0,7.8578,7.8619,7.8453,7.8578,210358.0
2018-05-08 12:00:00,18.93,18.93,18.88,18.89,167169.0,7.8578,7.8578,7.837,7.8411,167169.0
2018-05-08 12:30:00,18.89,18.9,18.85,18.86,163106.0,7.8411,7.8453,7.8245,7.8287,163106.0
2018-05-08 13:00:00,18.85,18.86,18.82,18.83,148391.0,7.8245,7.8287,7.8121,7.8162,148391.0
2018-05-08 13:30:00,18.82,18.84,18.81,18.82,95343.0,7.8121,7.8204,7.8079,7.8121,95343.0
2018-05-08 14:00:00,18.82,18.83,18.75,18.76,310034.0,7.8121,7.8162,7.783,7.7872,310034.0
2018-05-08 14:30:00,18.76,18.8,18.75,18.8,207548.0,7.7872,7.8038,7.783,7.8038,207548.0
2018-05-08 15:00:00,18.79,18.97,18.78,18.78,176626.0,7.7996,7.8744,7.7955,7.7955,176626.0
2018-05-08 15:30:00,18.79,18.81,18.77,18.8,474920.0,7.7996,7.8079,7.7913,7.8038,474920.0
2018-05-09 09:30:00,18.89,18.92,18.72,18.77,518500.0,7.8411,7.8536,7.7706,7.7913,518500.0
2018-05-09 10:00:00,18.77,18.78,18.73,18.74,297896.0,7.7913,7.7955,7.7747,7.7789,297896.0
2018-05-09 10:30:00,18.74,18.78,18.73,18.74,233090.0,7.7789,7.7955,7.7747,7.7789,233090.0
2018-05-09 11:00:00,18.75,18.75,18.71,18.74,151518.0,7.783,7.783,7.7664,7.7789,151518.0
2018-05-09 11:30:00,18.75,18.76,18.73,18.76,77443.0,7.783,7.7872,7.7747,7.7872,77443.0
2018-05-09 12:00:00,18.76,18.79,18.75,18.79,98280.0,7.7872,7.7996,7.783,7.7996,98280.0
2018-05-09 12:30:00,18.79,18.8,18.72,18.75,159038.0,7.7996,7.8038,7.7706,7.783,159038.0
2018-05-09 13:00:00,18.76,18.82,18.75,18.82,140296.0,7.7872,7.8121,7.783,7.8121,140296.0
2018-05-09 13:30:00,18.82,18.85,18.8,18.84,114724.0,7.8121,7.8245,7.8038,7.8204,114724.0
2018-05-09 14:00:00,18.83,18.84,18.81,18.82,139642.0,7.8162,7.8204,7.8079,7.8121,139642.0
2018-05-09 14:30:00,18.82,18.85,18.8,18.84,86984.0,7.8121,7.8245,7.8038,7.8204,86984.0
2018-05-09 15:00:00,18.85,18.85,18.79,18.8,106153.0,7.8245,7.8245,7.7996,7.8038,106153.0
2018-05-09 15:30:00,18.79,18.81,18.77,18.8,486140.0,7.7996,7.8079,7.7913,7.8038,486140.0
2018-05-10 09:30:00,18.9,18.98,18.85,18.95,333327.0,7.8453,7.8785,7.8245,7.8661,333327.0
2018-05-10 10:00:00,18.95,19.0,18.93,18.98,210938.0,7.8661,7.8868,7.8578,7.8785,210938.0
2018-05-10 10:30:00,18.99,19.02,18.98,19.0,199602.0,7.8827,7.8951,7.8785,7.8868,199602.0
2018-05-10 11:00:00,19.0,19.03,18.99,19.0,216934.0,7.8868,7.8993,7.8827,7.8868,216934.0
2018-05-10 11:30:00,19.01,19.06,19.0,19.05,196322.0,7.891,7.9117,7.8868,7.9076,196322.0
2018-05-10 12:00:00,19.05,19.06,19.02,19.04,132483.0,7.9076,7.9117,7.8951,7.9034,132483.0
2018-05-10 12:30:00,19.04,19.05,19.0,19.02,136860.0,7.9034,7.9076,7.8868,7.8951,136860.0
2018-05-10 13:00:00,19.02,19.03,18.97,18.97,96360.0,7.8951,7.8993,7.8744,7.8744,96360.0
2018-05-10 13:30:00,18.98,18.99,18.96,18.98,125284.0,7.8785,7.8827,7.8702,7.8785,125284.0
2018-05-10 14:00:00,18.98,18.99,18.97,18.98,64637.0,7.8785,7.8827,7.8744,7.8785,64637.0
2018-05-10 14:30:00,18.98,18.99,18.96,18.98,88258.0,7.8785,7.8827,7.8702,7.8785,88258.0
2018-05-10 15:00:00,18.99,19.01,18.97,19.01,86028.0,7.8827,7.891,7.8744,7.891,86028.0
2018-05-10 15:30:00,19.01,19.02,18.99,19.02,238229.0,7.891,7.8951,7.8827,7.8951,238229.0
2018-05-11 09:30:00,19.0,19.1,18.98,19.03,271782.0,7.8868,7.9283,7.8785,7.8993,271782.0
2018-05-11 10:00:00,19.03,19.08,19.0,19.07,203898.0,7.8993,7.92,7.8868,7.9159,203898.0
2018-05-11 10:30:00,19.07,19.11,19.03,19.07,183271.0,7.9159,7.9325,7.8993,7.9159,183271.0
2018-05-11 11:00:00,19.08,19.09,19.06,19.07,79824.0,7.92,7.9242,7.9117,7.9159,79824.0
2018-05-11 11:30:00,19.07,19.09,19.06,19.07,122112.0,7.9159,7.9242,7.9117,7.9159,122112.0
2018-05-11 12:00:00,19.07,19.07,19.01,19.01,153107.0,7.9159,7.9159,7.891,7.891,153107.0
2018-05-11 12:30:00,19.02,19.06,19.01,19.05,57116.0,7.8951,7.9117,7.891,7.9076,57116.0
2018-05-11 13:00:00,19.05,19.06,19.03,19.06,72658.0,7.9076,7.9117,7.8993,7.9117,72658.0
2018-05-11 13:30:00,19.06,19.08,19.05,19.07,80295.0,7.9117,7.92,7.9076,7.9159,80295.0
2018-05-11 14:00:00,19.07,19.07,19.04,19.04,61260.0,7.9159,7.9159,7.9034,7.9034,61260.0
2018-05-11 14:30:00,19.04,19.07,19.04,19.06,118661.0,7.9034,7.9159,7.9034,7.9117,118661.0
2018-05-11 15:00:00,19.07,19.07,19.04,19.05,85049.0,7.9159,7.9159,7.9034,7.9076,85049.0
2018-05-11 15:30:00,19.05,19.05,18.99,19.0,270215.0,7.9076,7.9076,7.8827,7.8868,270215.0
2018-05-14 09:30:00,19.04,19.08,19.01,19.07,251940.0,7.9034,7.92,7.891,7.9159,251940.0
2018-05-14 10:00:00,19.07,19.09,19.06,19.09,196198.0,7.9159,7.9242,7.9117,7.9242,196198.0
2018-05-14 10:30:00,19.09,19.1,19.03,19.04,105104.0,7.9242,7.9283,7.8993,7.9034,105104.0
2018-05-14 11:00:00,19.03,19.05,19.03,19.05,62699.0,7.8993,7.9076,7.8993,7.9076,62699.0
2018-05-14 11:30:00,19.05,19.05,19.02,19.03,77088.0,7.9076,7.9076,7.8951,7.8993,77088.0
2018-05-14 12:00:00,19.03,19.04,18.97,19.01,128168.0,7.8993,7.9034,7.8744,7.891,128168.0
2018-05-14 12:30:00,19.0,19.01,18.98,18.99,69095.0,7.8868,7.891,7.8785,7.8827,69095.0
2018-05-14 13:00:00,18.99,19.04,18.99,19.04,115552.0,7.8827,7.9034,7.8827,7.9034,115552.0
2018-05-14 13:30:00,19.04,19.04,19.02,19.02,83191.0,7.9034,7.9034,7.8951,7.8951,83191.0
2018-05-14 14:00:00,19.02,19.05,19.02,19.05,112158.0,7.8951,7.9076,7.8951,7.9076,112158.0
2018-05-14 14:30:00,19.05,19.07,19.03,19.04,95495.0,7.9076,7.9159,7.8993,7.9034,95495.0
2018-05-14 15:00:00,19.04,19.05,19.02,19.03,165668.0,7.9034,7.9076,7.8951,7.8993,165668.0
2018-05-14 15:30:00,19.03,19.03,18.96,18.98,548971.0,7.8993,7.8993,7.8702,7.8785,548971.0
2018-05-15 09:30:00,18.93,18.98,18.91,18.96,328820.0,7.8578,7.8785,7.8495,7.8702,328820.0
2018-05-15 10:00:00,18.95,18.99,18.95,18.96,213845.0,7.8661,7.8827,7.8661,7.8702,213845.0
2018-05-15 10:30:00,18.96,18.97,18.93,18.97,241838.0,7.8702,7.8744,7.8578,7.8744,241838.0
2018-05-15 11:00:00,18.97,18.98,18.94,18.97,138009.0,7.8744,7.8785,7.8619,7.8744,138009.0
2018-05-15 11:30:00,18.98,18.98,18.94,18.94,88253.0,7.8785,7.8785,7.8619,7.8619,88253.0
2018-05-15 12:00:00,18.94,18.95,18.93,18.95,50900.0,7.8619,7.8661,7.8578,7.8661,50900.0
2018-05-15 12:30:00,18.94,18.96,18.92,18.93,90263.0,7.8619,7.8702,7.8536,7.8578,90263.0
2018-05-15 13:00:00,18.93,18.95,18.91,18.93,69072.0,7.8578,7.8661,7.8495,7.8578,69072.0
2018-05-15 13:30:00,18.94,18.96,18.93,18.93,80879.0,7.8619,7.8702,7.8578,7.8578,80879.0
2018-05-15 14:00:00,18.94,18.96,18.93,18.94,98456.0,7.8619,7.8702,7.8578,7.8619,98456.0
2018-05-15 14:30:00,18.93,18.96,18.92,18.94,150704.0,7.8578,7.8702,7.8536,7.8619,150704.0
2018-05-15 15:00:00,18.94,18.95,18.92,18.94,113447.0,7.8619,7.8661,7.8536,7.8619,113447.0
2018-05-15 15:30:00,18.94,18.94,18.87,18.87,712041.0,7.8619,7.8619,7.8328,7.8328,712041.0
2018-05-16 09:30:00,18.87,18.9,18.84,18.89,421662.0,7.8328,7.8453,7.8204,7.8411,421662.0
2018-05-16 10:00:00,18.89,18.91,18.86,18.89,181720.0,7.8411,7.8495,7.8287,7.8411,181720.0
2018-05-16 10:30:00,18.89,18.91,18.87,18.89,268724.0,7.8411,7.8495,7.8328,7.8411,268724.0
2018-05-16 11:00:00,18.89,18.92,18.88,18.91,192570.0,7.8411,7.8536,7.837,7.8495,192570.0
2018-05-16 11:30:00,18.91,18.95,18.89,18.95,413489.0,7.8495,7.8661,7.8411,7.8661,413489.0
2018-05-16 12:00:00,18.95,18.96,18.93,18.95,106110.0,7.8661,7.8702,7.8578,7.8661,106110.0
2018-05-16 12:30:00,18.95,18.95,18.92,18.95,152862.0,7.8661,7.8661,7.8536,7.8661,152862.0
2018-05-16 13:00:00,18.95,18.96,18.93,18.96,83039.0,7.8661,7.8702,7.8578,7.8702,83039.0
2018-05-16 13:30:00,18.96,18.99,18.95,18.96,86717.0,7.8702,7.8827,7.8661,7.8702,86717.0
2018-05-16 14:00:00,18.96,18.97,18.95,18.95,102330.0,7.8702,7.8744,7.8661,7.8661,102330.0
2018-05-16 14:30:00,18.95,18.97,18.94,18.96,129978.0,7.8661,7.8744,7.8619,7.8702,129978.0
2018-05-16 15:00:00,18.96,18.96,18.91,18.91,190188.0,7.8702,7.8702,7.8495,7.8495,190188.0
2018-05-16 15:30:00,18.91,18.92,18.88,18.88,401357.0,7.8495,7.8536,7.837,7.837,401357.0
2018-05-17 09:30:00,18.87,18.89,18.82,18.86,299465.0,7.8328,7.8411,7.8121,7.8287,299465.0
2018-05-17 10:00:00,18.86,18.87,18.83,18.84,118881.0,7.8287,7.8328,7.8162,7.8204,118881.0
2018-05-17 10:30:00,18.84,18.85,18.82,18.83,117124.0,7.8204,7.8245,7.8121,7.8162,117124.0
2018-05-17 11:00:00,18.83,18.85,18.81,18.85,213703.0,7.8162,7.8245,7.8079,7.8245,213703.0
2018-05-17 11:30:00,18.84,18.84,18.82,18.82,87419.0,7.8204,7.8204,7.8121,7.8121,87419.0
2018-05-17 12:00:00,18.83,18.85,18.82,18.83,73160.0,7.8162,7.8245,7.8121,7.8162,73160.0
2018-05-17 12:30:00,18.83,18.85,18.83,18.85,76445.0,7.8162,7.8245,7.8162,7.8245,76445.0
2018-05-17 13:00:00,18.85,18.85,18.84,18.84,21985.0,7.8245,7.8245,7.8204,7.8204,21985.0
2018-05-17 13:30:00,18.85,18.85,18.82,18.82,60141.0,7.8245,7.8245,7.8121,7.8121,60141.0
2018-05-17 14:00:00,18.82,18.84,18.82,18.84,52412.0,7.8121,7.8204,7.8121,7.8204,52412.0
2018-05-17 14:30:00,18.84,18.86,18.82,18.85,101628.0,7.8204,7.8287,7.8121,7.8245,101628.0
2018-05-17 15:00:00,18.85,18.85,18.82,18.82,138151.0,7.8245,7.8245,7.8121,7.8121,138151.0
2018-05-17 15:30:00,18.82,18.84,18.81,18.84,385459.0,7.8121,7.8204,7.8079,7.8204,385459.0
2018-05-18 09:30:00,18.88,18.9,18.82,18.85,235056.0,7.837,7.8453,7.8121,7.8245,235056.0
2018-05-18 10:00:00,18.85,18.89,18.84,18.88,138581.0,7.8245,7.8411,7.8204,7.837,138581.0
2018-05-18 10:30:00,18.88,18.94,18.87,18.89,398687.0,7.837,7.8619,7.8328,7.8411,398687.0
2018-05-18 11:00:00,18.89,18.9,18.84,18.84,204637.0,7.8411,7.8453,7.8204,7.8204,204637.0
2018-05-18 11:30:00,18.84,18.87,18.83,18.86,181747.0,7.8204,7.8328,7.8162,7.8287,181747.0
2018-05-18 12:00:00,18.86,18.9,18.86,18.9,82788.0,7.8287,7.8453,7.8287,7.8453,82788.0
2018-05-18 12:30:00,18.9,18.9,18.87,18.88,70625.0,7.8453,7.8453,7.8328,7.837,70625.0
2018-05-18 13:00:00,18.88,18.88,18.87,18.87,39602.0,7.837,7.837,7.8328,7.8328,39602.0
2018-05-18 13:30:00,18.88,18.88,18.87,18.87,53918.0,7.837,7.837,7.8328,7.8328,53918.0
2018-05-18 14:00:00,18.87,18.87,18.86,18.87,74518.0,7.8328,7.8328,7.8287,7.8328,74518.0
2018-05-18 14:30:00,18.86,18.89,18.86,18.89,101462.0,7.8287,7.8411,7.8287,7.8411,101462.0
2018-05-18 15:00:00,18.89,18.91,18.87,18.9,169849.0,7.8411,7.8495,7.8328,7.8453,169849.0
2018-05-18 15:30:00,18.91,18.91,18.88,18.89,797109.0,7.8495,7.8495,7.837,7.8411,797109.0
2018-05-21 09:30:00,18.9,18.95,18.81,18.81,272165.0,7.8453,7.8661,7.8079,7.8079,272165.0
2018-05-21 10:00:00,18.81,18.88,18.8,18.86,156110.0,7.8079,7.837,7.8038,7.8287,156110.0
2018-05-21 10:30:00,18.86,18.88,18.85,18.86,175791.0,7.8287,7.837,7.8245,7.8287,175791.0
2018-05-21 11:00:00,18.87,18.92,18.86,18.91,175039.0,7.8328,7.8536,7.8287,7.8495,175039.0
2018-05-21 11:30:00,18.91,18.96,18.91,18.94,225841.0,7.8495,7.8702,7.8495,7.8619,225841.0
2018-05-21 12:00:00,18.95,19.0,18.93,19.0,174593.0,7.8661,7.8868,7.8578,7.8868,174593.0
2018-05-21 12:30:00,19.0,19.02,18.99,19.01,103280.0,7.8868,7.8951,7.8827,7.891,103280.0
2018-05-21 13:00:00,19.01,19.05,19.0,19.05,222547.0,7.891,7.9076,7.8868,7.9076,222547.0
2018-05-21 13:30:00,19.05,19.08,19.04,19.05,293035.0,7.9076,7.92,7.9034,7.9076,293035.0
2018-05-21 14:00:00,19.05,19.06,19.04,19.05,236401.0,7.9076,7.9117,7.9034,7.9076,236401.0
2018-05-21 14:30:00,19.05,19.09,19.04,19.07,235098.0,7.9076,7.9242,7.9034,7.9159,235098.0
2018-05-21 15:00:00,19.07,19.08,19.06,19.07,209101.0,7.9159,7.92,7.9117,7.9159,209101.0
2018-05-21 15:30:00,19.08,19.12,19.07,19.09,914693.0,7.92,7.9366,7.9159,7.9242,914693.0
2018-05-22 09:30:00,19.1,19.15,19.04,19.14,297347.0,7.9283,7.9491,7.9034,7.9449,297347.0
2018-05-22 10:00:00,19.15,19.19,19.14,19.16,366786.0,7.9491,7.9657,7.9449,7.9532,366786.0
2018-05-22 10:30:00,19.16,19.19,19.13,19.18,261612.0,7.9532,7.9657,7.9408,7.9615,261612.0
2018-05-22 11:00:00,19.18,19.23,19.17,19.21,396834.0,7.9615,7.9823,7.9574,7.974,396834.0
2018-05-22 11:30:00,19.21,19.21,19.13,19.13,204631.0,7.974,7.974,7.9408,7.9408,204631.0
2018-05-22 12:00:00,19.14,19.14,19.12,19.14,149787.0,7.9449,7.9449,7.9366,7.9449,149787.0
2018-05-22 12:30:00,19.14,19.14,19.11,19.12,218770.0,7.9449,7.9449,7.9325,7.9366,218770.0
2018-05-22 13:00:00,19.12,19.12,19.07,19.07,392178.0,7.9366,7.9366,7.9159,7.9159,392178.0
2018-05-22 13:30:00,19.07,19.12,19.07,19.11,159958.0,7.9159,7.9366,7.9159,7.9325,159958.0
2018-05-22 14:00:00,19.11,19.11,19.08,19.09,118232.0,7.9325,7.9325,7.92,7.9242,118232.0
2018-05-22 14:30:00,19.09,19.1,19.07,19.08,236535.0,7.9242,7.9283,7.9159,7.92,236535.0
2018-05-22 15:00:00,19.08,19.11,19.07,19.11,369982.0,7.92,7.9325,7.9159,7.9325,369982.0
2018-05-22 15:30:00,19.11,19.13,19.09,19.12,518507.0,7.9325,7.9408,7.9242,7.9366,518507.0
2018-05-23 09:30:00,19.13,19.15,19.04,19.09,328990.0,7.9408,7.9491,7.9034,7.9242,328990.0
2018-05-23 10:00:00,19.09,19.16,19.08,19.16,165007.0,7.9242,7.9532,7.92,7.9532,165007.0
2018-05-23 10:30:00,19.16,19.17,19.13,19.14,160450.0,7.9532,7.9574,7.9408,7.9449,160450.0
2018-05-23 11:00:00,19.14,19.15,19.13,19.14,55908.0,7.9449,7.9491,7.9408,7.9449,55908.0
2018-05-23 11:30:00,19.14,19.15,19.1,19.1,73932.0,7.9449,7.9491,7.9283,7.9283,73932.0
2018-05-23 12:00:00,19.11,19.14,19.1,19.14,203938.0,7.9325,7.9449,7.9283,7.9449,203938.0
2018-05-23 12:30:00,19.14,19.16,19.13,19.16,216312.0,7.9449,7.9532,7.9408,7.9532,216312.0
2018-05-23 13:00:00,19.16,19.18,19.14,19.16,248267.0,7.9532,7.9615,7.9449,7.9532,248267.0
2018-05-23 13:30:00,19.16,19.22,19.16,19.16,475338.0,7.9532,7.9781,7.9532,7.9532,475338.0
2018-05-23 14:00:00,19.17,19.2,19.17,19.2,177971.0,7.9574,7.9698,7.9574,7.9698,177971.0
2018-05-23 14:30:00,19.2,19.22,19.18,19.22,199318.0,7.9698,7.9781,7.9615,7.9781,199318.0
2018-05-23 15:00:00,19.22,19.25,19.16,19.19,456780.0,7.9781,7.9906,7.9532,7.9657,456780.0
2018-05-23 15:30:00,19.19,19.19,19.16,19.19,766161.0,7.9657,7.9657,7.9532,7.9657,766161.0
2018-05-24 09:30:00,18.61,18.8,18.6,18.78,7872886.0,7.7249,7.8038,7.7208,7.7955,7872886.0
2018-05-24 10:00:00,18.78,18.89,18.73,18.84,3163779.0,7.7955,7.8411,7.7747,7.8204,3163779.0
2018-05-24 10:30:00,18.83,18.9,18.79,18.89,1217121.0,7.8162,7.8453,7.7996,7.8411,1217121.0
2018-05-24 11:00:00,18.89,18.92,18.83,18.91,1504367.0,7.8411,7.8536,7.8162,7.8495,1504367.0
2018-05-24 11:30:00,18.91,19.01,18.89,18.96,1311073.0,7.8495,7.891,7.8411,7.8702,1311073.0
2018-05-24 12:00:00,18.96,18.98,18.92,18.97,506571.0,7.8702,7.8785,7.8536,7.8744,506571.0
2018-05-24 12:30:00,18.96,18.97,18.92,18.92,445714.0,7.8702,7.8744,7.8536,7.8536,445714.0
2018-05-24 13:00:00,18.92,18.94,18.88,18.93,928004.0,7.8536,7.8619,7.837,7.8578,928004.0
2018-05-24 13:30:00,18.93,18.96,18.9,18.96,664234.0,7.8578,7.8702,7.8453,7.8702,664234.0
2018-05-24 14:00:00,18.96,18.99,18.93,18.95,711892.0,7.8702,7.8827,7.8578,7.8661,711892.0
2018-05-24 14:30:00,18.95,18.96,18.91,18.94,479692.0,7.8661,7.8702,7.8495,7.8619,479692.0
2018-05-24 15:00:00,18.95,18.96,18.88,18.93,792397.0,7.8661,7.8702,7.837,7.8578,792397.0
2018-05-24 15:30:00,18.93,18.94,18.83,18.91,2950670.0,7.8578,7.8619,7.8162,7.8495,2950670.0
2018-05-25 09:30:00,18.86,19.04,18.86,18.94,701489.0,7.8287,7.9034,7.8287,7.8619,701489.0
2018-05-25 10:00:00,18.94,19.03,18.93,19.01,649436.0,7.8619,7.8993,7.8578,7.891,649436.0
2018-05-25 10:30:00,19.01,19.07,19.0,19.04,612842.0,7.891,7.9159,7.8868,7.9034,612842.0
2018-05-25 11:00:00,19.04,19.09,19.03,19.07,751566.0,7.9034,7.9242,7.8993,7.9159,751566.0
2018-05-25 11:30:00,19.07,19.12,19.07,19.11,338480.0,7.9159,7.9366,7.9159,7.9325,338480.0
2018-05-25 12:00:00,19.12,19.12,19.09,19.11,321095.0,7.9366,7.9366,7.9242,7.9325,321095.0
2018-05-25 12:30:00,19.11,19.11,19.06,19.07,274295.0,7.9325,7.9325,7.9117,7.9159,274295.0
2018-05-25 13:00:00,19.07,19.11,19.06,19.11,279084.0,7.9159,7.9325,7.9117,7.9325,279084.0
2018-05-25 13:30:00,19.1,19.12,19.09,19.11,362604.0,7.9283,7.9366,7.9242,7.9325,362604.0
2018-05-25 14:00:00,19.11,19.14,19.09,19.13,570755.0,7.9325,7.9449,7.9242,7.9408,570755.0
2018-05-25 14:30:00,19.13,19.16,19.13,19.14,490862.0,7.9408,7.9532,7.9408,7.9449,490862.0
2018-05-25 15:00:00,19.14,19.15,19.12,19.13,455921.0,7.9449,7.9491,7.9366,7.9408,455921.0
2018-05-25 15:30:00,19.12,19.13,19.08,19.09,1710250.0,7.9366,7.9408,7.92,7.9242,1710250.0
2018-05-29 09:30:00,19.09,19.11,19.0,19.1,496238.0,7.9242,7.9325,7.8868,7.9283,496238.0
2018-05-29 10:00:00,19.1,19.2,19.08,19.18,677848.0,7.9283,7.9698,7.92,7.9615,677848.0
2018-05-29 10:30:00,19.17,19.19,19.14,19.16,273868.0,7.9574,7.9657,7.9449,7.9532,273868.0
2018-05-29 11:00:00,19.16,19.21,19.16,19.19,518268.0,7.9532,7.974,7.9532,7.9657,518268.0
2018-05-29 11:30:00,19.19,19.2,19.13,19.2,691293.0,7.9657,7.9698,7.9408,7.9698,691293.0
2018-05-29 12:00:00,19.2,19.2,19.17,19.2,251848.0,7.9698,7.9698,7.9574,7.9698,251848.0
2018-05-29 12:30:00,19.2,19.2,19.18,19.19,297711.0,7.9698,7.9698,7.9615,7.9657,297711.0
2018-05-29 13:00:00,19.19,19.22,19.18,19.19,620136.0,7.9657,7.9781,7.9615,7.9657,620136.0
2018-05-29 13:30:00,19.19,19.19,19.14,19.16,627925.0,7.9657,7.9657,7.9449,7.9532,627925.0
2018-05-29 14:00:00,19.16,19.18,19.12,19.18,403150.0,7.9532,7.9615,7.9366,7.9615,403150.0
2018-05-29 14:30:00,19.18,19.2,19.16,19.18,361519.0,7.9615,7.9698,7.9532,7.9615,361519.0
2018-05-29 15:00:00,19.18,19.24,19.18,19.22,677561.0,7.9615,7.9864,7.9615,7.9781,677561.0
2018-05-29 15:30:00,19.21,19.22,19.17,19.18,1315311.0,7.974,7.9781,7.9574,7.9615,1315311.0
2018-05-30 09:30:00,19.05,19.13,19.05,19.07,644664.0,7.9815,8.015,7.9815,7.9898,644664.0
2018-05-30 10:00:00,19.07,19.1,19.0,19.06,542772.0,7.9898,8.0024,7.9605,7.9857,542772.0
2018-05-30 10:30:00,19.07,19.1,19.03,19.04,290245.0,7.9898,8.0024,7.9731,7.9773,290245.0
2018-05-30 11:00:00,19.04,19.1,19.02,19.06,281548.0,7.9773,8.0024,7.9689,7.9857,281548.0
2018-05-30 11:30:00,19.07,19.12,19.06,19.1,233011.0,7.9898,8.0108,7.9857,8.0024,233011.0
2018-05-30 12:00:00,19.1,19.15,19.1,19.13,265104.0,8.0024,8.0234,8.0024,8.015,265104.0
2018-05-30 12:30:00,19.13,19.17,19.12,19.15,360538.0,8.015,8.0317,8.0108,8.0234,360538.0
2018-05-30 13:00:00,19.15,19.26,19.15,19.26,565947.0,8.0234,8.0695,8.0234,8.0695,565947.0
2018-05-30 13:30:00,19.26,19.26,19.2,19.23,507808.0,8.0695,8.0695,8.0443,8.0569,507808.0
2018-05-30 14:00:00,19.23,19.26,19.21,19.23,203670.0,8.0569,8.0695,8.0485,8.0569,203670.0
2018-05-30 14:30:00,19.23,19.25,19.2,19.21,382755.0,8.0569,8.0653,8.0443,8.0485,382755.0
2018-05-30 15:00:00,19.21,19.23,19.19,19.21,421142.0,8.0485,8.0569,8.0401,8.0485,421142.0
2018-05-30 15:30:00,19.21,19.26,19.2,19.25,1095460.0,8.0485,8.0695,8.0443,8.0653,1095460.0
2018-05-31 09:30:00,19.26,19.26,19.1,19.11,402542.0,8.0695,8.0695,8.0024,8.0066,402542.0
2018-05-31 10:00:00,19.11,19.12,19.01,19.01,990820.0,8.0066,8.0108,7.9647,7.9647,990820.0
2018-05-31 10:30:00,19.02,19.08,19.01,19.05,349005.0,7.9689,7.994,7.9647,7.9815,349005.0
2018-05-31 11:00:00,19.05,19.07,19.02,19.03,285010.0,7.9815,7.9898,7.9689,7.9731,285010.0
2018-05-31 11:30:00,19.03,19.03,18.95,18.95,534276.0,7.9731,7.9731,7.9396,7.9396,534276.0
2018-05-31 12:00:00,18.95,18.97,18.93,18.95,307208.0,7.9396,7.9479,7.9312,7.9396,307208.0
2018-05-31 12:30:00,18.96,18.96,18.92,18.93,262876.0,7.9438,7.9438,7.927,7.9312,262876.0
2018-05-31 13:00:00,18.93,18.94,18.88,18.89,362243.0,7.9312,7.9354,7.9102,7.9144,362243.0
2018-05-31 13:30:00,18.89,18.89,18.83,18.84,374180.0,7.9144,7.9144,7.8893,7.8935,374180.0
2018-05-31 14:00:00,18.84,18.92,18.83,18.91,319099.0,7.8935,7.927,7.8893,7.9228,319099.0
2018-05-31 14:30:00,18.91,18.94,18.9,18.91,178792.0,7.9228,7.9354,7.9186,7.9228,178792.0
2018-05-31 15:00:00,18.91,18.95,18.91,18.94,213073.0,7.9228,7.9396,7.9228,7.9354,213073.0
2018-05-31 15:30:00,18.94,18.94,18.79,18.83,1556484.0,7.9354,7.9354,7.8725,7.8893,1556484.0
2018-06-01 09:30:00,18.84,18.92,18.8,18.92,490266.0,7.8935,7.927,7.8767,7.927,490266.0
2018-06-01 10:00:00,18.92,18.92,18.81,18.81,350151.0,7.927,7.927,7.8809,7.8809,350151.0
2018-06-01 10:30:00,18.81,18.82,18.74,18.76,631983.0,7.8809,7.8851,7.8516,7.86,631983.0
2018-06-01 11:00:00,18.76,18.77,18.71,18.73,522330.0,7.86,7.8642,7.839,7.8474,522330.0
2018-06-01 11:30:00,18.73,18.74,18.69,18.71,433309.0,7.8474,7.8516,7.8306,7.839,433309.0
2018-06-01 12:00:00,18.72,18.75,18.71,18.72,208002.0,7.8432,7.8558,7.839,7.8432,208002.0
2018-06-01 12:30:00,18.73,18.82,18.72,18.81,171747.0,7.8474,7.8851,7.8432,7.8809,171747.0
2018-06-01 13:00:00,18.81,18.85,18.81,18.84,180437.0,7.8809,7.8977,7.8809,7.8935,180437.0
2018-06-01 13:30:00,18.84,18.84,18.82,18.82,80228.0,7.8935,7.8935,7.8851,7.8851,80228.0
2018-06-01 14:00:00,18.82,18.88,18.82,18.88,206588.0,7.8851,7.9102,7.8851,7.9102,206588.0
2018-06-01 14:30:00,18.88,18.88,18.84,18.84,131551.0,7.9102,7.9102,7.8935,7.8935,131551.0
2018-06-01 15:00:00,18.85,18.85,18.81,18.82,154458.0,7.8977,7.8977,7.8809,7.8851,154458.0
2018-06-01 15:30:00,18.82,18.89,18.81,18.88,557921.0,7.8851,7.9144,7.8809,7.9102,557921.0
2018-06-04 09:30:00,19.01,19.03,18.92,18.96,429742.0,7.9647,7.9731,7.927,7.9438,429742.0
2018-06-04 10:00:00,18.96,18.99,18.87,18.91,237016.0,7.9438,7.9563,7.9061,7.9228,237016.0
2018-06-04 10:30:00,18.91,18.93,18.88,18.91,198394.0,7.9228,7.9312,7.9102,7.9228,198394.0
2018-06-04 11:00:00,18.91,18.92,18.85,18.88,163253.0,7.9228,7.927,7.8977,7.9102,163253.0
2018-06-04 11:30:00,18.88,18.91,18.86,18.91,197782.0,7.9102,7.9228,7.9019,7.9228,197782.0
2018-06-04 12:00:00,18.91,18.92,18.86,18.87,226897.0,7.9228,7.927,7.9019,7.9061,226897.0
2018-06-04 12:30:00,18.87,18.87,18.85,18.87,136028.0,7.9061,7.9061,7.8977,7.9061,136028.0
2018-06-04 13:00:00,18.87,18.87,18.83,18.86,223610.0,7.9061,7.9061,7.8893,7.9019,223610.0
2018-06-04 13:30:00,18.86,18.86,18.82,18.86,203544.0,7.9019,7.9019,7.8851,7.9019,203544.0
2018-06-04 14:00:00,18.86,18.91,18.85,18.91,156569.0,7.9019,7.9228,7.8977,7.9228,156569.0
2018-06-04 14:30:00,18.91,18.91,18.89,18.9,133862.0,7.9228,7.9228,7.9144,7.9186,133862.0
2018-06-04 15:00:00,18.89,18.91,18.86,18.89,414044.0,7.9144,7.9228,7.9019,7.9144,414044.0
2018-06-04 15:30:00,18.89,18.9,18.87,18.89,481246.0,7.9144,7.9186,7.9061,7.9144,481246.0
2018-06-05 09:30:00,18.94,18.94,18.8,18.8,288840.0,7.9354,7.9354,7.8767,7.8767,288840.0
2018-06-05 10:00:00,18.81,18.81,18.75,18.78,493367.0,7.8809,7.8809,7.8558,7.8683,493367.0
2018-06-05 10:30:00,18.78,18.8,18.77,18.8,213873.0,7.8683,7.8767,7.8642,7.8767,213873.0
2018-06-05 11:00:00,18.8,18.84,18.79,18.84,180543.0,7.8767,7.8935,7.8725,7.8935,180543.0
2018-06-05 11:30:00,18.84,18.86,18.82,18.85,211284.0,7.8935,7.9019,7.8851,7.8977,211284.0
2018-06-05 12:00:00,18.85,18.86,18.84,18.85,84318.0,7.8977,7.9019,7.8935,7.8977,84318.0
2018-06-05 12:30:00,18.85,18.86,18.83,18.84,117736.0,7.8977,7.9019,7.8893,7.8935,117736.0
2018-06-05 13:00:00,18.84,18.84,18.82,18.82,60101.0,7.8935,7.8935,7.8851,7.8851,60101.0
2018-06-05 13:30:00,18.82,18.84,18.82,18.84,38358.0,7.8851,7.8935,7.8851,7.8935,38358.0
2018-06-05 14:00:00,18.84,18.84,18.83,18.84,48319.0,7.8935,7.8935,7.8893,7.8935,48319.0
2018-06-05 14:30:00,18.83,18.84,18.81,18.82,122452.0,7.8893,7.8935,7.8809,7.8851,122452.0
2018-06-05 15:00:00,18.82,18.83,18.8,18.8,145529.0,7.8851,7.8893,7.8767,7.8767,145529.0
2018-06-05 15:30:00,18.8,18.89,18.8,18.87,772309.0,7.8767,7.9144,7.8767,7.9061,772309.0
2018-06-06 09:30:00,18.88,18.89,18.78,18.89,913366.0,7.9102,7.9144,7.8683,7.9144,913366.0
2018-06-06 10:00:00,18.89,18.89,18.86,18.88,354205.0,7.9144,7.9144,7.9019,7.9102,354205.0
2018-06-06 10:30:00,18.88,18.89,18.78,18.82,333583.0,7.9102,7.9144,7.8683,7.8851,333583.0
2018-06-06 11:00:00,18.82,18.83,18.8,18.8,325814.0,7.8851,7.8893,7.8767,7.8767,325814.0
2018-06-06 11:30:00,18.8,18.83,18.8,18.8,247673.0,7.8767,7.8893,7.8767,7.8767,247673.0
2018-06-06 12:00:00,18.8,18.86,18.8,18.85,231689.0,7.8767,7.9019,7.8767,7.8977,231689.0
2018-06-06 12:30:00,18.86,18.87,18.81,18.84,244948.0,7.9019,7.9061,7.8809,7.8935,244948.0
2018-06-06 13:00:00,18.84,18.85,18.82,18.84,142608.0,7.8935,7.8977,7.8851,7.8935,142608.0
2018-06-06 13:30:00,18.84,18.85,18.82,18.82,129934.0,7.8935,7.8977,7.8851,7.8851,129934.0
2018-06-06 14:00:00,18.82,18.83,18.79,18.79,162886.0,7.8851,7.8893,7.8725,7.8725,162886.0
2018-06-06 14:30:00,18.8,18.8,18.77,18.77,269848.0,7.8767,7.8767,7.8642,7.8642,269848.0
2018-06-06 15:00:00,18.77,18.8,18.76,18.8,300531.0,7.8642,7.8767,7.86,7.8767,300531.0
2018-06-06 15:30:00,18.8,18.84,18.77,18.83,1311292.0,7.8767,7.8935,7.8642,7.8893,1311292.0
2018-06-07 09:30:00,18.84,18.9,18.81,18.89,284444.0,7.8935,7.9186,7.8809,7.9144,284444.0
2018-06-07 10:00:00,18.89,18.92,18.87,18.9,206263.0,7.9144,7.927,7.9061,7.9186,206263.0
2018-06-07 10:30:00,18.9,18.98,18.89,18.94,395198.0,7.9186,7.9521,7.9144,7.9354,395198.0
2018-06-07 11:00:00,18.95,18.95,18.88,18.89,135889.0,7.9396,7.9396,7.9102,7.9144,135889.0
2018-06-07 11:30:00,18.89,18.9,18.84,18.86,112084.0,7.9144,7.9186,7.8935,7.9019,112084.0
2018-06-07 12:00:00,18.86,18.91,18.85,18.91,110828.0,7.9019,7.9228,7.8977,7.9228,110828.0
2018-06-07 12:30:00,18.91,18.95,18.9,18.91,180238.0,7.9228,7.9396,7.9186,7.9228,180238.0
2018-06-07 13:00:00,18.91,18.94,18.9,18.9,148799.0,7.9228,7.9354,7.9186,7.9186,148799.0
2018-06-07 13:30:00,18.9,18.93,18.87,18.88,208787.0,7.9186,7.9312,7.9061,7.9102,208787.0
2018-06-07 14:00:00,18.89,18.89,18.86,18.88,120519.0,7.9144,7.9144,7.9019,7.9102,120519.0
2018-06-07 14:30:00,18.88,18.88,18.84,18.85,90431.0,7.9102,7.9102,7.8935,7.8977,90431.0
2018-06-07 15:00:00,18.85,18.87,18.84,18.87,123702.0,7.8977,7.9061,7.8935,7.9061,123702.0
2018-06-07 15:30:00,18.87,18.92,18.86,18.89,713996.0,7.9061,7.927,7.9019,7.9144,713996.0
2018-06-08 09:30:00,18.9,19.0,18.86,19.0,685127.0,7.9186,7.9605,7.9019,7.9605,685127.0
2018-06-08 10:00:00,19.0,19.0,18.96,19.0,282876.0,7.9605,7.9605,7.9438,7.9605,282876.0
2018-06-08 10:30:00,19.0,19.0,18.98,18.98,240512.0,7.9605,7.9605,7.9521,7.9521,240512.0
2018-06-08 11:00:00,18.99,18.99,18.95,18.97,944944.0,7.9563,7.9563,7.9396,7.9479,944944.0
2018-06-08 11:30:00,18.96,18.99,18.94,18.98,228283.0,7.9438,7.9563,7.9354,7.9521,228283.0
2018-06-08 12:00:00,18.98,19.0,18.96,19.0,275803.0,7.9521,7.9605,7.9438,7.9605,275803.0
2018-06-08 12:30:00,19.0,19.0,18.98,18.99,78868.0,7.9605,7.9605,7.9521,7.9563,78868.0
2018-06-08 13:00:00,18.98,18.99,18.96,18.98,96369.0,7.9521,7.9563,7.9438,7.9521,96369.0
2018-06-08 13:30:00,18.98,18.98,18.96,18.98,86588.0,7.9521,7.9521,7.9438,7.9521,86588.0
2018-06-08 14:00:00,18.98,18.98,18.97,18.98,86894.0,7.9521,7.9521,7.9479,7.9521,86894.0
2018-06-08 14:30:00,18.98,18.99,18.97,18.98,76677.0,7.9521,7.9563,7.9479,7.9521,76677.0
2018-06-08 15:00:00,18.98,18.99,18.95,18.96,172288.0,7.9521,7.9563,7.9396,7.9438,172288.0
2018-06-08 15:30:00,18.96,18.99,18.96,18.98,405720.0,7.9438,7.9563,7.9438,7.9521,405720.0
2018-06-11 09:30:00,19.0,19.03,18.95,18.98,333993.0,7.9605,7.9731,7.9396,7.9521,333993.0
2018-06-11 10:00:00,18.98,19.0,18.96,18.98,334984.0,7.9521,7.9605,7.9438,7.9521,334984.0
2018-06-11 10:30:00,18.98,18.99,18.93,18.94,305666.0,7.9521,7.9563,7.9312,7.9354,305666.0
2018-06-11 11:00:00,18.94,18.96,18.92,18.95,302058.0,7.9354,7.9438,7.927,7.9396,302058.0
2018-06-11 11:30:00,18.95,18.99,18.94,18.98,238150.0,7.9396,7.9563,7.9354,7.9521,238150.0
2018-06-11 12:00:00,18.98,18.99,18.97,18.98,153938.0,7.9521,7.9563,7.9479,7.9521,153938.0
2018-06-11 12:30:00,18.98,19.0,18.97,18.99,149219.0,7.9521,7.9605,7.9479,7.9563,149219.0
2018-06-11 13:00:00,18.99,19.0,18.97,18.98,211734.0,7.9563,7.9605,7.9479,7.9521,211734.0
2018-06-11 13:30:00,18.98,18.99,18.97,18.99,127831.0,7.9521,7.9563,7.9479,7.9563,127831.0
2018-06-11 14:00:00,18.98,18.99,18.97,18.98,210690.0,7.9521,7.9563,7.9479,7.9521,210690.0
2018-06-11 14:30:00,18.98,18.98,18.96,18.98,206997.0,7.9521,7.9521,7.9438,7.9521,206997.0
2018-06-11 15:00:00,18.98,18.98,18.95,18.96,348592.0,7.9521,7.9521,7.9396,7.9438,348592.0
2018-06-11 15:30:00,18.96,18.98,18.95,18.95,684159.0,7.9438,7.9521,7.9396,7.9396,684159.0
2018-06-12 09:30:00,18.94,19.0,18.91,18.96,337133.0,7.9354,7.9605,7.9228,7.9438,337133.0
2018-06-12 10:00:00,18.96,18.99,18.93,18.98,277064.0,7.9438,7.9563,7.9312,7.9521,277064.0
2018-06-12 10:30:00,18.98,18.98,18.93,18.94,456546.0,7.9521,7.9521,7.9312,7.9354,456546.0
2018-06-12 11:00:00,18.94,18.94,18.92,18.93,159965.0,7.9354,7.9354,7.927,7.9312,159965.0
2018-06-12 11:30:00,18.93,18.94,18.91,18.93,193729.0,7.9312,7.9354,7.9228,7.9312,193729.0
2018-06-12 12:00:00,18.93,18.94,18.91,18.93,187254.0,7.9312,7.9354,7.9228,7.9312,187254.0
2018-06-12 12:30:00,18.93,18.93,18.91,18.92,125410.0,7.9312,7.9312,7.9228,7.927,125410.0
2018-06-12 13:00:00,18.91,18.92,18.87,18.89,224110.0,7.9228,7.927,7.9061,7.9144,224110.0
2018-06-12 13:30:00,18.89,18.92,18.86,18.92,299010.0,7.9144,7.927,7.9019,7.927,299010.0
2018-06-12 14:00:00,18.91,18.93,18.91,18.92,219721.0,7.9228,7.9312,7.9228,7.927,219721.0
2018-06-12 14:30:00,18.92,18.93,18.89,18.91,375993.0,7.927,7.9312,7.9144,7.9228,375993.0
2018-06-12 15:00:00,18.91,18.93,18.91,18.92,241105.0,7.9228,7.9312,7.9228,7.927,241105.0
2018-06-12 15:30:00,18.91,18.93,18.89,18.9,830724.0,7.9228,7.9312,7.9144,7.9186,830724.0
2018-06-13 09:30:00,18.91,18.93,18.84,18.89,341693.0,7.9228,7.9312,7.8935,7.9144,341693.0
2018-06-13 10:00:00,18.89,18.9,18.8,18.82,278554.0,7.9144,7.9186,7.8767,7.8851,278554.0
2018-06-13 10:30:00,18.82,18.83,18.81,18.82,178600.0,7.8851,7.8893,7.8809,7.8851,178600.0
2018-06-13 11:00:00,18.82,18.83,18.77,18.78,393511.0,7.8851,7.8893,7.8642,7.8683,393511.0
2018-06-13 11:30:00,18.78,18.81,18.77,18.8,260209.0,7.8683,7.8809,7.8642,7.8767,260209.0
2018-06-13 12:00:00,18.8,18.81,18.79,18.8,146431.0,7.8767,7.8809,7.8725,7.8767,146431.0
2018-06-13 12:30:00,18.79,18.81,18.79,18.8,249825.0,7.8725,7.8809,7.8725,7.8767,249825.0
2018-06-13 13:00:00,18.8,18.83,18.79,18.82,366131.0,7.8767,7.8893,7.8725,7.8851,366131.0
2018-06-13 13:30:00,18.82,18.84,18.82,18.82,157417.0,7.8851,7.8935,7.8851,7.8851,157417.0
2018-06-13 14:00:00,18.82,18.83,18.76,18.82,796580.0,7.8851,7.8893,7.86,7.8851,796580.0
2018-06-13 14:30:00,18.82,18.84,18.8,18.84,343988.0,7.8851,7.8935,7.8767,7.8935,343988.0
2018-06-13 15:00:00,18.84,18.85,18.82,18.82,254022.0,7.8935,7.8977,7.8851,7.8851,254022.0
2018-06-13 15:30:00,18.82,18.84,18.77,18.78,752453.0,7.8851,7.8935,7.8642,7.8683,752453.0
2018-06-14 09:30:00,18.82,19.0,18.81,18.98,693738.0,7.8851,7.9605,7.8809,7.9521,693738.0
2018-06-14 10:00:00,18.98,19.01,18.89,18.92,381761.0,7.9521,7.9647,7.9144,7.927,381761.0
2018-06-14 10:30:00,18.91,18.98,18.9,18.95,298449.0,7.9228,7.9521,7.9186,7.9396,298449.0
2018-06-14 11:00:00,18.96,18.97,18.94,18.96,139122.0,7.9438,7.9479,7.9354,7.9438,139122.0
2018-06-14 11:30:00,18.96,18.98,18.96,18.98,150086.0,7.9438,7.9521,7.9438,7.9521,150086.0
2018-06-14 12:00:00,18.98,19.0,18.97,19.0,103184.0,7.9521,7.9605,7.9479,7.9605,103184.0
2018-06-14 12:30:00,19.0,19.0,18.96,18.96,218061.0,7.9605,7.9605,7.9438,7.9438,218061.0
2018-06-14 13:00:00,18.96,18.97,18.92,18.95,172952.0,7.9438,7.9479,7.927,7.9396,172952.0
2018-06-14 13:30:00,18.94,18.95,18.9,18.9,340245.0,7.9354,7.9396,7.9186,7.9186,340245.0
2018-06-14 14:00:00,18.9,18.91,18.89,18.91,167022.0,7.9186,7.9228,7.9144,7.9228,167022.0
2018-06-14 14:30:00,18.91,18.94,18.89,18.94,168122.0,7.9228,7.9354,7.9144,7.9354,168122.0
2018-06-14 15:00:00,18.94,18.94,18.92,18.94,172010.0,7.9354,7.9354,7.927,7.9354,172010.0
2018-06-14 15:30:00,18.94,19.01,18.94,19.0,619400.0,7.9354,7.9647,7.9354,7.9605,619400.0
2018-06-15 09:30:00,19.0,19.02,18.89,18.91,766684.0,7.9605,7.9689,7.9144,7.9228,766684.0
2018-06-15 10:00:00,18.91,18.92,18.88,18.9,526038.0,7.9228,7.927,7.9102,7.9186,526038.0
2018-06-15 10:30:00,18.9,18.96,18.9,18.9,487247.0,7.9186,7.9438,7.9186,7.9186,487247.0
2018-06-15 11:00:00,18.9,18.92,18.9,18.9,237443.0,7.9186,7.927,7.9186,7.9186,237443.0
2018-06-15 11:30:00,18.9,18.96,18.88,18.9,464549.0,7.9186,7.9438,7.9102,7.9186,464549.0
2018-06-15 12:00:00,18.9,18.92,18.89,18.89,232595.0,7.9186,7.927,7.9144,7.9144,232595.0
2018-06-15 12:30:00,18.9,18.92,18.89,18.9,327613.0,7.9186,7.927,7.9144,7.9186,327613.0
2018-06-15 13:00:00,18.89,18.92,18.89,18.91,306215.0,7.9144,7.927,7.9144,7.9228,306215.0
2018-06-15 13:30:00,18.91,18.93,18.91,18.91,193665.0,7.9228,7.9312,7.9228,7.9228,193665.0
2018-06-15 14:00:00,18.91,18.93,18.91,18.92,236210.0,7.9228,7.9312,7.9228,7.927,236210.0
2018-06-15 14:30:00,18.93,18.94,18.92,18.93,386133.0,7.9312,7.9354,7.927,7.9312,386133.0
2018-06-15 15:00:00,18.93,18.94,18.89,18.9,439839.0,7.9312,7.9354,7.9144,7.9186,439839.0
2018-06-15 15:30:00,18.9,18.95,18.87,18.89,1825449.0,7.9186,7.9396,7.9061,7.9144,1825449.0
2018-06-18 09:30:00,18.9,18.99,18.86,18.93,452304.0,7.9186,7.9563,7.9019,7.9312,452304.0
2018-06-18 10:00:00,18.94,18.95,18.9,18.94,361145.0,7.9354,7.9396,7.9186,7.9354,361145.0
2018-06-18 10:30:00,18.94,19.0,18.93,18.96,376935.0,7.9354,7.9605,7.9312,7.9438,376935.0
2018-06-18 11:00:00,18.97,18.99,18.95,18.96,236573.0,7.9479,7.9563,7.9396,7.9438,236573.0
2018-06-18 11:30:00,18.96,18.97,18.93,18.96,295251.0,7.9438,7.9479,7.9312,7.9438,295251.0
2018-06-18 12:00:00,18.96,18.97,18.93,18.94,214337.0,7.9438,7.9479,7.9312,7.9354,214337.0
2018-06-18 12:30:00,18.94,18.95,18.93,18.95,117447.0,7.9354,7.9396,7.9312,7.9396,117447.0
2018-06-18 13:00:00,18.95,18.96,18.94,18.95,180960.0,7.9396,7.9438,7.9354,7.9396,180960.0
2018-06-18 13:30:00,18.94,18.95,18.93,18.94,154073.0,7.9354,7.9396,7.9312,7.9354,154073.0
2018-06-18 14:00:00,18.94,18.99,18.93,18.98,221690.0,7.9354,7.9563,7.9312,7.9521,221690.0
2018-06-18 14:30:00,18.98,18.99,18.92,18.93,237803.0,7.9521,7.9563,7.927,7.9312,237803.0
2018-06-18 15:00:00,18.92,18.94,18.92,18.93,205996.0,7.927,7.9354,7.927,7.9312,205996.0
2018-06-18 15:30:00,18.93,18.96,18.9,18.93,536155.0,7.9312,7.9438,7.9186,7.9312,536155.0
2018-06-19 09:30:00,18.9,19.02,18.9,18.98,560276.0,7.9186,7.9689,7.9186,7.9521,560276.0
2018-06-19 10:00:00,18.98,19.01,18.97,18.99,408320.0,7.9521,7.9647,7.9479,7.9563,408320.0
2018-06-19 10:30:00,18.98,19.03,18.95,19.01,759839.0,7.9521,7.9731,7.9396,7.9647,759839.0
2018-06-19 11:00:00,19.02,19.02,18.98,19.01,346309.0,7.9689,7.9689,7.9521,7.9647,346309.0
2018-06-19 11:30:00,19.01,19.02,18.98,19.0,237974.0,7.9647,7.9689,7.9521,7.9605,237974.0
2018-06-19 12:00:00,19.0,19.01,18.97,18.98,184821.0,7.9605,7.9647,7.9479,7.9521,184821.0
2018-06-19 12:30:00,18.98,18.99,18.96,18.98,264248.0,7.9521,7.9563,7.9438,7.9521,264248.0
2018-06-19 13:00:00,18.98,18.99,18.96,18.96,193165.0,7.9521,7.9563,7.9438,7.9438,193165.0
2018-06-19 13:30:00,18.96,18.97,18.96,18.97,130619.0,7.9438,7.9479,7.9438,7.9479,130619.0
2018-06-19 14:00:00,18.96,18.98,18.96,18.98,187317.0,7.9438,7.9521,7.9438,7.9521,187317.0
2018-06-19 14:30:00,18.98,18.98,18.94,18.98,299916.0,7.9521,7.9521,7.9354,7.9521,299916.0
2018-06-19 15:00:00,18.97,18.98,18.96,18.96,256599.0,7.9479,7.9521,7.9438,7.9438,256599.0
2018-06-19 15:30:00,18.96,18.99,18.96,18.98,877326.0,7.9438,7.9563,7.9438,7.9521,877326.0
2018-06-20 09:30:00,18.93,19.04,18.88,18.94,752103.0,7.9312,7.9773,7.9102,7.9354,752103.0
2018-06-20 10:00:00,18.94,18.96,18.93,18.94,309512.0,7.9354,7.9438,7.9312,7.9354,309512.0
2018-06-20 10:30:00,18.94,19.0,18.93,18.97,356236.0,7.9354,7.9605,7.9312,7.9479,356236.0
2018-06-20 11:00:00,18.97,19.02,18.96,19.0,273707.0,7.9479,7.9689,7.9438,7.9605,273707.0
2018-06-20 11:30:00,19.0,19.0,18.97,18.98,188666.0,7.9605,7.9605,7.9479,7.9521,188666.0
2018-06-20 12:00:00,18.98,18.99,18.95,18.95,304145.0,7.9521,7.9563,7.9396,7.9396,304145.0
2018-06-20 12:30:00,18.95,18.96,18.92,18.92,334536.0,7.9396,7.9438,7.927,7.927,334536.0
2018-06-20 13:00:00,18.93,18.94,18.92,18.92,196473.0,7.9312,7.9354,7.927,7.927,196473.0
2018-06-20 13:30:00,18.93,18.94,18.92,18.92,246400.0,7.9312,7.9354,7.927,7.927,246400.0
2018-06-20 14:00:00,18.93,18.97,18.92,18.96,279383.0,7.9312,7.9479,7.927,7.9438,279383.0
2018-06-20 14:30:00,18.97,18.97,18.93,18.94,295200.0,7.9479,7.9479,7.9312,7.9354,295200.0
2018-06-20 15:00:00,18.94,18.95,18.93,18.95,156680.0,7.9354,7.9396,7.9312,7.9396,156680.0
2018-06-20 15:30:00,18.95,18.96,18.93,18.93,573668.0,7.9396,7.9438,7.9312,7.9312,573668.0
2018-06-21 09:30:00,18.97,18.97,18.88,18.9,508588.0,7.9479,7.9479,7.9102,7.9186,508588.0
2018-06-21 10:00:00,18.9,18.93,18.88,18.88,419231.0,7.9186,7.9312,7.9102,7.9102,419231.0
2018-06-21 10:30:00,18.88,18.94,18.88,18.91,598589.0,7.9102,7.9354,7.9102,7.9228,598589.0
2018-06-21 11:00:00,18.91,18.93,18.9,18.92,417142.0,7.9228,7.9312,7.9186,7.927,417142.0
2018-06-21 11:30:00,18.92,18.93,18.89,18.9,388791.0,7.927,7.9312,7.9144,7.9186,388791.0
2018-06-21 12:00:00,18.9,18.9,18.88,18.89,143033.0,7.9186,7.9186,7.9102,7.9144,143033.0
2018-06-21 12:30:00,18.89,18.9,18.88,18.89,180382.0,7.9144,7.9186,7.9102,7.9144,180382.0
2018-06-21 13:00:00,18.89,18.91,18.89,18.91,174255.0,7.9144,7.9228,7.9144,7.9228,174255.0
2018-06-21 13:30:00,18.91,18.95,18.9,18.94,431905.0,7.9228,7.9396,7.9186,7.9354,431905.0
2018-06-21 14:00:00,18.94,18.95,18.92,18.94,159398.0,7.9354,7.9396,7.927,7.9354,159398.0
2018-06-21 14:30:00,18.94,18.94,18.91,18.92,300521.0,7.9354,7.9354,7.9228,7.927,300521.0
2018-06-21 15:00:00,18.92,18.92,18.88,18.89,238160.0,7.927,7.927,7.9102,7.9144,238160.0
2018-06-21 15:30:00,18.89,18.95,18.88,18.9,1030057.0,7.9144,7.9396,7.9102,7.9186,1030057.0
2018-06-22 09:30:00,18.91,18.98,18.87,18.94,415674.0,7.9228,7.9521,7.9061,7.9354,415674.0
2018-06-22 10:00:00,18.94,18.99,18.91,18.99,350359.0,7.9354,7.9563,7.9228,7.9563,350359.0
2018-06-22 10:30:00,18.99,18.99,18.94,18.95,239252.0,7.9563,7.9563,7.9354,7.9396,239252.0
2018-06-22 11:00:00,18.96,19.0,18.94,18.95,193654.0,7.9438,7.9605,7.9354,7.9396,193654.0
2018-06-22 11:30:00,18.95,18.96,18.92,18.93,200408.0,7.9396,7.9438,7.927,7.9312,200408.0
2018-06-22 12:00:00,18.92,18.94,18.91,18.93,236854.0,7.927,7.9354,7.9228,7.9312,236854.0
2018-06-22 12:30:00,18.92,18.92,18.88,18.9,264727.0,7.927,7.927,7.9102,7.9186,264727.0
2018-06-22 13:00:00,18.89,18.9,18.88,18.89,153290.0,7.9144,7.9186,7.9102,7.9144,153290.0
2018-06-22 13:30:00,18.89,18.92,18.89,18.91,109897.0,7.9144,7.927,7.9144,7.9228,109897.0
2018-06-22 14:00:00,18.91,18.91,18.89,18.89,60278.0,7.9228,7.9228,7.9144,7.9144,60278.0
2018-06-22 14:30:00,18.89,18.94,18.88,18.91,294103.0,7.9144,7.9354,7.9102,7.9228,294103.0
2018-06-22 15:00:00,18.92,18.92,18.88,18.91,248365.0,7.927,7.927,7.9102,7.9228,248365.0
2018-06-22 15:30:00,18.91,18.94,18.88,18.89,1130727.0,7.9228,7.9354,7.9102,7.9144,1130727.0
2018-06-25 09:30:00,18.9,18.98,18.89,18.95,436515.0,7.9186,7.9521,7.9144,7.9396,436515.0
2018-06-25 10:00:00,18.95,18.96,18.88,18.91,394281.0,7.9396,7.9438,7.9102,7.9228,394281.0
2018-06-25 10:30:00,18.91,18.94,18.9,18.94,221370.0,7.9228,7.9354,7.9186,7.9354,221370.0
2018-06-25 11:00:00,18.94,18.96,18.9,18.9,202146.0,7.9354,7.9438,7.9186,7.9186,202146.0
2018-06-25 11:30:00,18.9,18.94,18.89,18.91,193138.0,7.9186,7.9354,7.9144,7.9228,193138.0
2018-06-25 12:00:00,18.9,18.94,18.89,18.93,152362.0,7.9186,7.9354,7.9144,7.9312,152362.0
2018-06-25 12:30:00,18.93,18.94,18.92,18.93,97516.0,7.9312,7.9354,7.927,7.9312,97516.0
2018-06-25 13:00:00,18.93,18.95,18.92,18.94,162706.0,7.9312,7.9396,7.927,7.9354,162706.0
2018-06-25 13:30:00,18.94,18.95,18.92,18.95,136290.0,7.9354,7.9396,7.927,7.9396,136290.0
2018-06-25 14:00:00,18.95,18.96,18.92,18.92,155360.0,7.9396,7.9438,7.927,7.927,155360.0
2018-06-25 14:30:00,18.93,18.94,18.91,18.94,302398.0,7.9312,7.9354,7.9228,7.9354,302398.0
2018-06-25 15:00:00,18.94,18.94,18.9,18.91,303816.0,7.9354,7.9354,7.9186,7.9228,303816.0
2018-06-25 15:30:00,18.91,18.95,18.9,18.91,631935.0,7.9228,7.9396,7.9186,7.9228,631935.0
2018-06-26 09:30:00,18.9,18.91,18.82,18.87,481059.0,7.9186,7.9228,7.8851,7.9061,481059.0
2018-06-26 10:00:00,18.87,18.87,18.84,18.84,135699.0,7.9061,7.9061,7.8935,7.8935,135699.0
2018-06-26 10:30:00,18.84,18.88,18.84,18.88,168917.0,7.8935,7.9102,7.8935,7.9102,168917.0
2018-06-26 11:00:00,18.88,18.9,18.87,18.9,162664.0,7.9102,7.9186,7.9061,7.9186,162664.0
2018-06-26 11:30:00,18.9,18.9,18.87,18.87,163874.0,7.9186,7.9186,7.9061,7.9061,163874.0
2018-06-26 12:00:00,18.88,18.89,18.87,18.88,87498.0,7.9102,7.9144,7.9061,7.9102,87498.0
2018-06-26 12:30:00,18.88,18.89,18.87,18.88,87948.0,7.9102,7.9144,7.9061,7.9102,87948.0
2018-06-26 13:00:00,18.89,18.94,18.88,18.9,276245.0,7.9144,7.9354,7.9102,7.9186,276245.0
2018-06-26 13:30:00,18.9,18.92,18.89,18.91,228066.0,7.9186,7.927,7.9144,7.9228,228066.0
2018-06-26 14:00:00,18.91,18.92,18.88,18.89,303506.0,7.9228,7.927,7.9102,7.9144,303506.0
2018-06-26 14:30:00,18.89,18.9,18.88,18.89,92685.0,7.9144,7.9186,7.9102,7.9144,92685.0
2018-06-26 15:00:00,18.89,18.9,18.84,18.84,480060.0,7.9144,7.9186,7.8935,7.8935,480060.0
2018-06-26 15:30:00,18.84,18.89,18.8,18.8,878909.0,7.8935,7.9144,7.8767,7.8767,878909.0
2018-06-27 09:30:00,18.85,18.86,18.75,18.79,597082.0,7.8977,7.9019,7.8558,7.8725,597082.0
2018-06-27 10:00:00,18.79,18.8,18.76,18.78,390653.0,7.8725,7.8767,7.86,7.8683,390653.0
2018-06-27 10:30:00,18.78,18.78,18.73,18.75,321674.0,7.8683,7.8683,7.8474,7.8558,321674.0
2018-06-27 11:00:00,18.76,18.8,18.75,18.79,145248.0,7.86,7.8767,7.8558,7.8725,145248.0
2018-06-27 11:30:00,18.79,18.81,18.78,18.78,184090.0,7.8725,7.8809,7.8683,7.8683,184090.0
2018-06-27 12:00:00,18.78,18.79,18.76,18.78,124821.0,7.8683,7.8725,7.86,7.8683,124821.0
2018-06-27 12:30:00,18.78,18.78,18.75,18.76,126070.0,7.8683,7.8683,7.8558,7.86,126070.0
2018-06-27 13:00:00,18.76,18.78,18.75,18.76,262320.0,7.86,7.8683,7.8558,7.86,262320.0
2018-06-27 13:30:00,18.76,18.76,18.74,18.75,133934.0,7.86,7.86,7.8516,7.8558,133934.0
2018-06-27 14:00:00,18.75,18.76,18.71,18.71,239241.0,7.8558,7.86,7.839,7.839,239241.0
2018-06-27 14:30:00,18.71,18.73,18.62,18.66,650403.0,7.839,7.8474,7.8013,7.8181,650403.0
2018-06-27 15:00:00,18.66,18.7,18.65,18.66,329034.0,7.8181,7.8348,7.8139,7.8181,329034.0
2018-06-27 15:30:00,18.66,18.67,18.61,18.63,634469.0,7.8181,7.8223,7.7971,7.8055,634469.0
2018-06-28 09:30:00,18.52,18.56,18.46,18.54,606663.0,7.8339,7.8508,7.8085,7.8423,606663.0
2018-06-28 10:00:00,18.54,18.59,18.53,18.58,328158.0,7.8423,7.8635,7.8381,7.8592,328158.0
2018-06-28 10:30:00,18.57,18.65,18.57,18.62,432227.0,7.855,7.8888,7.855,7.8762,432227.0
2018-06-28 11:00:00,18.62,18.63,18.59,18.61,121181.0,7.8762,7.8804,7.8635,7.8719,121181.0
2018-06-28 11:30:00,18.61,18.61,18.58,18.59,159889.0,7.8719,7.8719,7.8592,7.8635,159889.0
2018-06-28 12:00:00,18.59,18.63,18.58,18.63,96109.0,7.8635,7.8804,7.8592,7.8804,96109.0
2018-06-28 12:30:00,18.63,18.67,18.62,18.64,157828.0,7.8804,7.8973,7.8762,7.8846,157828.0
2018-06-28 13:00:00,18.64,18.69,18.64,18.68,172919.0,7.8846,7.9058,7.8846,7.9015,172919.0
2018-06-28 13:30:00,18.68,18.73,18.66,18.73,180132.0,7.9015,7.9227,7.8931,7.9227,180132.0
2018-06-28 14:00:00,18.73,18.74,18.71,18.71,142010.0,7.9227,7.9269,7.9142,7.9142,142010.0
2018-06-28 14:30:00,18.71,18.75,18.71,18.73,219616.0,7.9142,7.9311,7.9142,7.9227,219616.0
2018-06-28 15:00:00,18.73,18.75,18.72,18.73,207844.0,7.9227,7.9311,7.9185,7.9227,207844.0
2018-06-28 15:30:00,18.73,18.76,18.72,18.76,524837.0,7.9227,7.9354,7.9185,7.9354,524837.0
2018-06-29 09:30:00,18.72,18.75,18.58,18.63,432324.0,7.9185,7.9311,7.8592,7.8804,432324.0
2018-06-29 10:00:00,18.63,18.7,18.61,18.68,429063.0,7.8804,7.91,7.8719,7.9015,429063.0
2018-06-29 10:30:00,18.68,18.73,18.66,18.68,262618.0,7.9015,7.9227,7.8931,7.9015,262618.0
2018-06-29 11:00:00,18.69,18.75,18.68,18.75,298937.0,7.9058,7.9311,7.9015,7.9311,298937.0
2018-06-29 11:30:00,18.75,18.82,18.74,18.78,243793.0,7.9311,7.9608,7.9269,7.9438,243793.0
2018-06-29 12:00:00,18.78,18.8,18.76,18.77,131807.0,7.9438,7.9523,7.9354,7.9396,131807.0
2018-06-29 12:30:00,18.78,18.8,18.75,18.77,182922.0,7.9438,7.9523,7.9311,7.9396,182922.0
2018-06-29 13:00:00,18.77,18.78,18.75,18.76,158717.0,7.9396,7.9438,7.9311,7.9354,158717.0
2018-06-29 13:30:00,18.76,18.76,18.73,18.73,117739.0,7.9354,7.9354,7.9227,7.9227,117739.0
2018-06-29 14:00:00,18.73,18.74,18.68,18.7,212643.0,7.9227,7.9269,7.9015,7.91,212643.0
2018-06-29 14:30:00,18.7,18.75,18.7,18.71,203664.0,7.91,7.9311,7.91,7.9142,203664.0
2018-06-29 15:00:00,18.71,18.72,18.66,18.67,235338.0,7.9142,7.9185,7.8931,7.8973,235338.0
2018-06-29 15:30:00,18.67,18.67,18.58,18.6,910127.0,7.8973,7.8973,7.8592,7.8677,910127.0
2018-07-02 09:30:00,18.6,18.7,18.6,18.7,302300.0,7.8677,7.91,7.8677,7.91,302300.0
2018-07-02 10:00:00,18.7,18.78,18.7,18.73,475593.0,7.91,7.9438,7.91,7.9227,475593.0
2018-07-02 10:30:00,18.73,18.78,18.72,18.77,246727.0,7.9227,7.9438,7.9185,7.9396,246727.0
2018-07-02 11:00:00,18.77,18.78,18.76,18.77,112144.0,7.9396,7.9438,7.9354,7.9396,112144.0
2018-07-02 11:30:00,18.78,18.78,18.74,18.76,146308.0,7.9438,7.9438,7.9269,7.9354,146308.0
2018-07-02 12:00:00,18.75,18.76,18.75,18.76,94175.0,7.9311,7.9354,7.9311,7.9354,94175.0
2018-07-02 12:30:00,18.76,18.76,18.74,18.75,126128.0,7.9354,7.9354,7.9269,7.9311,126128.0
2018-07-02 13:00:00,18.75,18.76,18.73,18.75,135502.0,7.9311,7.9354,7.9227,7.9311,135502.0
2018-07-02 13:30:00,18.75,18.76,18.74,18.74,144800.0,7.9311,7.9354,7.9269,7.9269,144800.0
2018-07-02 14:00:00,18.75,18.78,18.74,18.78,160788.0,7.9311,7.9438,7.9269,7.9438,160788.0
2018-07-02 14:30:00,18.78,18.78,18.76,18.78,97434.0,7.9438,7.9438,7.9354,7.9438,97434.0
2018-07-02 15:00:00,18.78,18.83,18.77,18.82,312874.0,7.9438,7.965,7.9396,7.9608,312874.0
2018-07-02 15:30:00,18.82,18.85,18.81,18.84,602583.0,7.9608,7.9734,7.9565,7.9692,602583.0
2018-07-03 09:30:00,18.83,18.96,18.8,18.93,481189.0,7.965,8.02,7.9523,8.0073,481189.0
2018-07-03 10:00:00,18.94,18.95,18.89,18.91,250956.0,8.0115,8.0157,7.9904,7.9988,250956.0
2018-07-03 10:30:00,18.91,18.94,18.88,18.94,222347.0,7.9988,8.0115,7.9861,8.0115,222347.0
2018-07-03 11:00:00,18.94,18.94,18.92,18.93,198719.0,8.0115,8.0115,8.0031,8.0073,198719.0
2018-07-03 11:30:00,18.93,18.98,18.92,18.96,552012.0,8.0073,8.0284,8.0031,8.02,552012.0
2018-07-03 12:00:00,18.96,18.96,18.9,18.91,191699.0,8.02,8.02,7.9946,7.9988,191699.0
2018-07-03 12:30:00,18.91,18.96,18.9,18.94,472137.0,7.9988,8.02,7.9946,8.0115,472137.0
2018-07-05 09:30:00,18.96,19.0,18.89,18.98,380389.0,8.02,8.0369,7.9904,8.0284,380389.0
2018-07-05 10:00:00,18.98,19.01,18.96,18.98,221907.0,8.0284,8.0411,8.02,8.0284,221907.0
2018-07-05 10:30:00,18.99,19.0,18.96,18.98,228541.0,8.0327,8.0369,8.02,8.0284,228541.0
2018-07-05 11:00:00,18.97,18.98,18.95,18.96,324113.0,8.0242,8.0284,8.0157,8.02,324113.0
2018-07-05 11:30:00,18.96,18.96,18.93,18.93,88169.0,8.02,8.02,8.0073,8.0073,88169.0
2018-07-05 12:00:00,18.93,18.97,18.93,18.96,115573.0,8.0073,8.0242,8.0073,8.02,115573.0
2018-07-05 12:30:00,18.96,19.0,18.95,18.98,110886.0,8.02,8.0369,8.0157,8.0284,110886.0
2018-07-05 13:00:00,18.98,18.99,18.98,18.98,64341.0,8.0284,8.0327,8.0284,8.0284,64341.0
2018-07-05 13:30:00,18.98,19.02,18.98,19.01,149205.0,8.0284,8.0454,8.0284,8.0411,149205.0
2018-07-05 14:00:00,19.02,19.03,19.0,19.02,159380.0,8.0454,8.0496,8.0369,8.0454,159380.0
2018-07-05 14:30:00,19.02,19.03,19.01,19.02,290667.0,8.0454,8.0496,8.0411,8.0454,290667.0
2018-07-05 15:00:00,19.02,19.04,18.97,18.98,284161.0,8.0454,8.0538,8.0242,8.0284,284161.0
2018-07-05 15:30:00,18.98,19.04,18.97,19.04,573605.0,8.0284,8.0538,8.0242,8.0538,573605.0
2018-07-06 09:30:00,19.04,19.05,18.98,19.03,275018.0,8.0538,8.058,8.0284,8.0496,275018.0
2018-07-06 10:00:00,19.04,19.09,19.03,19.07,322959.0,8.0538,8.075,8.0496,8.0665,322959.0
2018-07-06 10:30:00,19.07,19.07,19.01,19.05,286115.0,8.0665,8.0665,8.0411,8.058,286115.0
2018-07-06 11:00:00,19.05,19.09,19.05,19.07,266600.0,8.058,8.075,8.058,8.0665,266600.0
2018-07-06 11:30:00,19.07,19.09,19.04,19.07,178418.0,8.0665,8.075,8.0538,8.0665,178418.0
2018-07-06 12:00:00,19.07,19.11,19.05,19.07,466373.0,8.0665,8.0834,8.058,8.0665,466373.0
2018-07-06 12:30:00,19.06,19.07,19.03,19.04,141725.0,8.0623,8.0665,8.0496,8.0538,141725.0
2018-07-06 13:00:00,19.04,19.05,19.04,19.05,86797.0,8.0538,8.058,8.0538,8.058,86797.0
2018-07-06 13:30:00,19.05,19.08,19.04,19.07,216610.0,8.058,8.0707,8.0538,8.0665,216610.0
2018-07-06 14:00:00,19.07,19.08,19.04,19.05,186747.0,8.0665,8.0707,8.0538,8.058,186747.0
2018-07-06 14:30:00,19.05,19.06,19.03,19.05,159125.0,8.058,8.0623,8.0496,8.058,159125.0
2018-07-06 15:00:00,19.05,19.06,19.03,19.05,115763.0,8.058,8.0623,8.0496,8.058,115763.0
2018-07-06 15:30:00,19.05,19.08,19.01,19.07,547252.0,8.058,8.0707,8.0411,8.0665,547252.0
2018-07-09 09:30:00,19.11,19.12,18.91,18.98,538275.0,8.0834,8.0877,7.9988,8.0284,538275.0
2018-07-09 10:00:00,18.98,19.02,18.95,19.0,270337.0,8.0284,8.0454,8.0157,8.0369,270337.0
2018-07-09 10:30:00,18.99,19.0,18.94,18.98,318379.0,8.0327,8.0369,8.0115,8.0284,318379.0
2018-07-09 11:00:00,18.99,19.05,18.97,19.04,399579.0,8.0327,8.058,8.0242,8.0538,399579.0
2018-07-09 11:30:00,19.03,19.05,19.03,19.05,180867.0,8.0496,8.058,8.0496,8.058,180867.0
2018-07-09 12:00:00,19.05,19.06,19.03,19.05,177672.0,8.058,8.0623,8.0496,8.058,177672.0
2018-07-09 12:30:00,19.05,19.06,19.02,19.06,221066.0,8.058,8.0623,8.0454,8.0623,221066.0
2018-07-09 13:00:00,19.05,19.06,19.03,19.04,159651.0,8.058,8.0623,8.0496,8.0538,159651.0
2018-07-09 13:30:00,19.04,19.06,19.01,19.06,187749.0,8.0538,8.0623,8.0411,8.0623,187749.0
2018-07-09 14:00:00,19.05,19.07,19.02,19.04,473036.0,8.058,8.0665,8.0454,8.0538,473036.0
2018-07-09 14:30:00,19.04,19.05,19.03,19.05,97483.0,8.0538,8.058,8.0496,8.058,97483.0
2018-07-09 15:00:00,19.05,19.07,19.04,19.07,160165.0,8.058,8.0665,8.0538,8.0665,160165.0
2018-07-09 15:30:00,19.07,19.07,19.0,19.03,723039.0,8.0665,8.0665,8.0369,8.0496,723039.0
2018-07-10 09:30:00,19.06,19.08,18.98,19.07,449670.0,8.0623,8.0707,8.0284,8.0665,449670.0
2018-07-10 10:00:00,19.07,19.1,19.03,19.04,462456.0,8.0665,8.0792,8.0496,8.0538,462456.0
2018-07-10 10:30:00,19.04,19.08,19.02,19.08,237629.0,8.0538,8.0707,8.0454,8.0707,237629.0
2018-07-10 11:00:00,19.07,19.12,19.07,19.11,330925.0,8.0665,8.0877,8.0665,8.0834,330925.0
2018-07-10 11:30:00,19.11,19.11,19.07,19.09,268134.0,8.0834,8.0834,8.0665,8.075,268134.0
2018-07-10 12:00:00,19.09,19.09,19.05,19.05,189099.0,8.075,8.075,8.058,8.058,189099.0
2018-07-10 12:30:00,19.05,19.09,19.05,19.07,177616.0,8.058,8.075,8.058,8.0665,177616.0
2018-07-10 13:00:00,19.07,19.09,19.06,19.07,214853.0,8.0665,8.075,8.0623,8.0665,214853.0
2018-07-10 13:30:00,19.07,19.1,19.07,19.09,263308.0,8.0665,8.0792,8.0665,8.075,263308.0
2018-07-10 14:00:00,19.09,19.09,19.08,19.09,184008.0,8.075,8.075,8.0707,8.075,184008.0
2018-07-10 14:30:00,19.09,19.1,19.06,19.07,268717.0,8.075,8.0792,8.0623,8.0665,268717.0
2018-07-10 15:00:00,19.07,19.1,19.05,19.1,280365.0,8.0665,8.0792,8.058,8.0792,280365.0
2018-07-10 15:30:00,19.1,19.1,19.05,19.07,373224.0,8.0792,8.0792,8.058,8.0665,373224.0
2018-07-11 09:30:00,19.04,19.11,19.02,19.1,226211.0,8.0538,8.0834,8.0454,8.0792,226211.0
2018-07-11 10:00:00,19.1,19.11,19.08,19.1,113806.0,8.0792,8.0834,8.0707,8.0792,113806.0
2018-07-11 10:30:00,19.11,19.14,19.08,19.11,214958.0,8.0834,8.0961,8.0707,8.0834,214958.0
2018-07-11 11:00:00,19.12,19.14,19.11,19.14,239168.0,8.0877,8.0961,8.0834,8.0961,239168.0
2018-07-11 11:30:00,19.14,19.17,19.12,19.13,417171.0,8.0961,8.1088,8.0877,8.0919,417171.0
2018-07-11 12:00:00,19.13,19.13,19.11,19.12,99615.0,8.0919,8.0919,8.0834,8.0877,99615.0
2018-07-11 12:30:00,19.11,19.12,19.1,19.12,97618.0,8.0834,8.0877,8.0792,8.0877,97618.0
2018-07-11 13:00:00,19.12,19.13,19.1,19.13,65347.0,8.0877,8.0919,8.0792,8.0919,65347.0
2018-07-11 13:30:00,19.12,19.13,19.12,19.12,54597.0,8.0877,8.0919,8.0877,8.0877,54597.0
2018-07-11 14:00:00,19.13,19.13,19.11,19.13,83703.0,8.0919,8.0919,8.0834,8.0919,83703.0
2018-07-11 14:30:00,19.13,19.16,19.12,19.16,160469.0,8.0919,8.1046,8.0877,8.1046,160469.0
2018-07-11 15:00:00,19.16,19.18,19.13,19.14,260133.0,8.1046,8.113,8.0919,8.0961,260133.0
2018-07-11 15:30:00,19.14,19.16,19.13,19.13,417681.0,8.0961,8.1046,8.0919,8.0919,417681.0
2018-07-12 09:30:00,19.16,19.16,19.04,19.06,338476.0,8.1046,8.1046,8.0538,8.0623,338476.0
2018-07-12 10:00:00,19.06,19.09,19.0,19.03,314637.0,8.0623,8.075,8.0369,8.0496,314637.0
2018-07-12 10:30:00,19.03,19.05,19.0,19.04,378202.0,8.0496,8.058,8.0369,8.0538,378202.0
2018-07-12 11:00:00,19.04,19.08,19.03,19.05,186090.0,8.0538,8.0707,8.0496,8.058,186090.0
2018-07-12 11:30:00,19.05,19.07,19.03,19.07,118602.0,8.058,8.0665,8.0496,8.0665,118602.0
2018-07-12 12:00:00,19.06,19.09,19.06,19.07,242391.0,8.0623,8.075,8.0623,8.0665,242391.0
2018-07-12 12:30:00,19.07,19.08,19.06,19.07,143186.0,8.0665,8.0707,8.0623,8.0665,143186.0
2018-07-12 13:00:00,19.07,19.09,19.07,19.07,99495.0,8.0665,8.075,8.0665,8.0665,99495.0
2018-07-12 13:30:00,19.07,19.09,19.07,19.09,78662.0,8.0665,8.075,8.0665,8.075,78662.0
2018-07-12 14:00:00,19.08,19.09,19.04,19.05,105299.0,8.0707,8.075,8.0538,8.058,105299.0
2018-07-12 14:30:00,19.04,19.07,19.03,19.07,148925.0,8.0538,8.0665,8.0496,8.0665,148925.0
2018-07-12 15:00:00,19.06,19.07,19.04,19.05,118760.0,8.0623,8.0665,8.0538,8.058,118760.0
2018-07-12 15:30:00,19.05,19.05,19.01,19.03,412822.0,8.058,8.058,8.0411,8.0496,412822.0
2018-07-13 09:30:00,19.06,19.13,19.05,19.08,338004.0,8.0623,8.0919,8.058,8.0707,338004.0
2018-07-13 10:00:00,19.07,19.1,19.03,19.05,202068.0,8.0665,8.0792,8.0496,8.058,202068.0
2018-07-13 10:30:00,19.05,19.12,19.04,19.12,143859.0,8.058,8.0877,8.0538,8.0877,143859.0
2018-07-13 11:00:00,19.12,19.14,19.11,19.12,241200.0,8.0877,8.0961,8.0834,8.0877,241200.0
2018-07-13 11:30:00,19.12,19.12,19.09,19.09,91786.0,8.0877,8.0877,8.075,8.075,91786.0
2018-07-13 12:00:00,19.09,19.1,19.04,19.05,93326.0,8.075,8.0792,8.0538,8.058,93326.0
2018-07-13 12:30:00,19.05,19.09,19.04,19.09,115336.0,8.058,8.075,8.0538,8.075,115336.0
2018-07-13 13:00:00,19.09,19.1,19.06,19.07,66484.0,8.075,8.0792,8.0623,8.0665,66484.0
2018-07-13 13:30:00,19.07,19.07,19.04,19.04,70587.0,8.0665,8.0665,8.0538,8.0538,70587.0
2018-07-13 14:00:00,19.04,19.05,19.04,19.04,66275.0,8.0538,8.058,8.0538,8.0538,66275.0
2018-07-13 14:30:00,19.05,19.05,19.04,19.04,78266.0,8.058,8.058,8.0538,8.0538,78266.0
2018-07-13 15:00:00,19.04,19.06,19.01,19.01,189884.0,8.0538,8.0623,8.0411,8.0411,189884.0
2018-07-13 15:30:00,19.01,19.06,19.01,19.06,326247.0,8.0411,8.0623,8.0411,8.0623,326247.0
2018-07-16 09:30:00,19.08,19.1,19.0,19.03,430100.0,8.0707,8.0792,8.0369,8.0496,430100.0
2018-07-16 10:00:00,19.02,19.04,18.99,19.02,252494.0,8.0454,8.0538,8.0327,8.0454,252494.0
2018-07-16 10:30:00,19.01,19.07,19.0,19.04,144817.0,8.0411,8.0665,8.0369,8.0538,144817.0
2018-07-16 11:00:00,19.03,19.06,19.02,19.05,129875.0,8.0496,8.0623,8.0454,8.058,129875.0
2018-07-16 11:30:00,19.04,19.06,19.03,19.03,129096.0,8.0538,8.0623,8.0496,8.0496,129096.0
2018-07-16 12:00:00,19.04,19.06,19.03,19.05,93475.0,8.0538,8.0623,8.0496,8.058,93475.0
2018-07-16 12:30:00,19.05,19.06,19.02,19.06,113612.0,8.058,8.0623,8.0454,8.0623,113612.0
2018-07-16 13:00:00,19.05,19.06,19.03,19.05,107943.0,8.058,8.0623,8.0496,8.058,107943.0
2018-07-16 13:30:00,19.05,19.06,19.04,19.05,113585.0,8.058,8.0623,8.0538,8.058,113585.0
2018-07-16 14:00:00,19.05,19.05,19.01,19.04,166115.0,8.058,8.058,8.0411,8.0538,166115.0
2018-07-16 14:30:00,19.04,19.04,19.01,19.03,162151.0,8.0538,8.0538,8.0411,8.0496,162151.0
2018-07-16 15:00:00,19.03,19.05,19.02,19.04,178938.0,8.0496,8.058,8.0454,8.0538,178938.0
2018-07-16 15:30:00,19.04,19.07,19.03,19.06,254307.0,8.0538,8.0665,8.0496,8.0623,254307.0
2018-07-17 09:30:00,19.04,19.11,19.01,19.07,251944.0,8.0538,8.0834,8.0411,8.0665,251944.0
2018-07-17 10:00:00,19.07,19.11,19.06,19.07,206937.0,8.0665,8.0834,8.0623,8.0665,206937.0
2018-07-17 10:30:00,19.07,19.11,19.07,19.1,858062.0,8.0665,8.0834,8.0665,8.0792,858062.0
2018-07-17 11:00:00,19.1,19.11,19.07,19.07,150495.0,8.0792,8.0834,8.0665,8.0665,150495.0
2018-07-17 11:30:00,19.08,19.11,19.07,19.09,399064.0,8.0707,8.0834,8.0665,8.075,399064.0
2018-07-17 12:00:00,19.09,19.1,19.06,19.07,392659.0,8.075,8.0792,8.0623,8.0665,392659.0
2018-07-17 12:30:00,19.07,19.1,19.07,19.1,136041.0,8.0665,8.0792,8.0665,8.0792,136041.0
2018-07-17 13:00:00,19.1,19.11,19.07,19.08,131073.0,8.0792,8.0834,8.0665,8.0707,131073.0
2018-07-17 13:30:00,19.09,19.1,19.08,19.1,114541.0,8.075,8.0792,8.0707,8.0792,114541.0
2018-07-17 14:00:00,19.1,19.13,19.08,19.11,168978.0,8.0792,8.0919,8.0707,8.0834,168978.0
2018-07-17 14:30:00,19.11,19.11,19.08,19.11,159233.0,8.0834,8.0834,8.0707,8.0834,159233.0
2018-07-17 15:00:00,19.11,19.14,19.09,19.13,212071.0,8.0834,8.0961,8.075,8.0919,212071.0
2018-07-17 15:30:00,19.13,19.15,19.09,19.13,537397.0,8.0919,8.1003,8.075,8.0919,537397.0
2018-07-18 09:30:00,19.15,19.16,19.01,19.02,965541.0,8.1003,8.1046,8.0411,8.0454,965541.0
2018-07-18 10:00:00,19.03,19.05,19.01,19.04,247095.0,8.0496,8.058,8.0411,8.0538,247095.0
2018-07-18 10:30:00,19.04,19.05,18.97,18.97,584741.0,8.0538,8.058,8.0242,8.0242,584741.0
2018-07-18 11:00:00,18.97,19.01,18.95,19.01,396583.0,8.0242,8.0411,8.0157,8.0411,396583.0
2018-07-18 11:30:00,19.01,19.07,19.0,19.05,569539.0,8.0411,8.0665,8.0369,8.058,569539.0
2018-07-18 12:00:00,19.06,19.09,19.04,19.05,547950.0,8.0623,8.075,8.0538,8.058,547950.0
2018-07-18 12:30:00,19.05,19.06,19.04,19.05,134722.0,8.058,8.0623,8.0538,8.058,134722.0
2018-07-18 13:00:00,19.05,19.06,19.01,19.02,155285.0,8.058,8.0623,8.0411,8.0454,155285.0
2018-07-18 13:30:00,19.02,19.04,19.0,19.03,496730.0,8.0454,8.0538,8.0369,8.0496,496730.0
2018-07-18 14:00:00,19.03,19.05,19.01,19.03,200166.0,8.0496,8.058,8.0411,8.0496,200166.0
2018-07-18 14:30:00,19.03,19.06,19.02,19.04,188319.0,8.0496,8.0623,8.0454,8.0538,188319.0
2018-07-18 15:00:00,19.04,19.05,19.03,19.04,193027.0,8.0538,8.058,8.0496,8.0538,193027.0
2018-07-18 15:30:00,19.04,19.06,19.03,19.04,444599.0,8.0538,8.0623,8.0496,8.0538,444599.0
2018-07-19 09:30:00,19.08,19.14,19.04,19.11,374938.0,8.0707,8.0961,8.0538,8.0834,374938.0
2018-07-19 10:00:00,19.11,19.15,19.1,19.13,214065.0,8.0834,8.1003,8.0792,8.0919,214065.0
2018-07-19 10:30:00,19.13,19.14,19.12,19.14,190813.0,8.0919,8.0961,8.0877,8.0961,190813.0
2018-07-19 11:00:00,19.14,19.14,19.11,19.12,150572.0,8.0961,8.0961,8.0834,8.0877,150572.0
2018-07-19 11:30:00,19.13,19.14,19.11,19.13,170076.0,8.0919,8.0961,8.0834,8.0919,170076.0
2018-07-19 12:00:00,19.13,19.16,19.12,19.16,189422.0,8.0919,8.1046,8.0877,8.1046,189422.0
2018-07-19 12:30:00,19.16,19.18,19.15,19.18,139731.0,8.1046,8.113,8.1003,8.113,139731.0
2018-07-19 13:00:00,19.17,19.19,19.15,19.15,242305.0,8.1088,8.1173,8.1003,8.1003,242305.0
2018-07-19 13:30:00,19.15,19.15,19.11,19.15,144645.0,8.1003,8.1003,8.0834,8.1003,144645.0
2018-07-19 14:00:00,19.15,19.17,19.12,19.14,111667.0,8.1003,8.1088,8.0877,8.0961,111667.0
2018-07-19 14:30:00,19.14,19.16,19.12,19.14,163889.0,8.0961,8.1046,8.0877,8.0961,163889.0
2018-07-19 15:00:00,19.14,19.16,19.12,19.14,125176.0,8.0961,8.1046,8.0877,8.0961,125176.0
2018-07-19 15:30:00,19.14,19.14,19.11,19.12,250101.0,8.0961,8.0961,8.0834,8.0877,250101.0
2018-07-20 09:30:00,19.08,19.12,19.06,19.08,274965.0,8.0707,8.0877,8.0623,8.0707,274965.0
2018-07-20 10:00:00,19.08,19.08,19.05,19.05,216126.0,8.0707,8.0707,8.058,8.058,216126.0
2018-07-20 10:30:00,19.05,19.06,19.01,19.05,235229.0,8.058,8.0623,8.0411,8.058,235229.0
2018-07-20 11:00:00,19.05,19.11,19.04,19.1,167162.0,8.058,8.0834,8.0538,8.0792,167162.0
2018-07-20 11:30:00,19.09,19.17,19.09,19.14,247908.0,8.075,8.1088,8.075,8.0961,247908.0
2018-07-20 12:00:00,19.15,19.18,19.13,19.16,151792.0,8.1003,8.113,8.0919,8.1046,151792.0
2018-07-20 12:30:00,19.16,19.19,19.15,19.17,179495.0,8.1046,8.1173,8.1003,8.1088,179495.0
2018-07-20 13:00:00,19.18,19.19,19.17,19.19,132954.0,8.113,8.1173,8.1088,8.1173,132954.0
2018-07-20 13:30:00,19.19,19.19,19.15,19.15,158560.0,8.1173,8.1173,8.1003,8.1003,158560.0
2018-07-20 14:00:00,19.15,19.18,19.15,19.18,138882.0,8.1003,8.113,8.1003,8.113,138882.0
2018-07-20 14:30:00,19.18,19.19,19.16,19.16,246763.0,8.113,8.1173,8.1046,8.1046,246763.0
2018-07-20 15:00:00,19.16,19.19,19.15,19.16,176674.0,8.1046,8.1173,8.1003,8.1046,176674.0
2018-07-20 15:30:00,19.15,19.23,19.15,19.23,1255651.0,8.1003,8.1342,8.1003,8.1342,1255651.0
2018-07-23 09:30:00,19.15,19.25,19.1,19.13,703538.0,8.1003,8.1426,8.0792,8.0919,703538.0
2018-07-23 10:00:00,19.13,19.15,19.1,19.12,406298.0,8.0919,8.1003,8.0792,8.0877,406298.0
2018-07-23 10:30:00,19.12,19.16,19.11,19.14,292971.0,8.0877,8.1046,8.0834,8.0961,292971.0
2018-07-23 11:00:00,19.14,19.17,19.11,19.13,268254.0,8.0961,8.1088,8.0834,8.0919,268254.0
2018-07-23 11:30:00,19.14,19.15,19.12,19.13,207322.0,8.0961,8.1003,8.0877,8.0919,207322.0
2018-07-23 12:00:00,19.13,19.15,19.12,19.14,92565.0,8.0919,8.1003,8.0877,8.0961,92565.0
2018-07-23 12:30:00,19.14,19.17,19.13,19.16,219638.0,8.0961,8.1088,8.0919,8.1046,219638.0
2018-07-23 13:00:00,19.16,19.17,19.14,19.16,211885.0,8.1046,8.1088,8.0961,8.1046,211885.0
2018-07-23 13:30:00,19.16,19.18,19.15,19.16,120151.0,8.1046,8.113,8.1003,8.1046,120151.0
2018-07-23 14:00:00,19.16,19.18,19.16,19.18,123797.0,8.1046,8.113,8.1046,8.113,123797.0
2018-07-23 14:30:00,19.18,19.19,19.17,19.17,96022.0,8.113,8.1173,8.1088,8.1088,96022.0
2018-07-23 15:00:00,19.17,19.18,19.13,19.13,168261.0,8.1088,8.113,8.0919,8.0919,168261.0
2018-07-23 15:30:00,19.14,19.15,19.11,19.12,480810.0,8.0961,8.1003,8.0834,8.0877,480810.0
2018-07-24 09:30:00,19.13,19.15,19.01,19.03,616324.0,8.0919,8.1003,8.0411,8.0496,616324.0
2018-07-24 10:00:00,19.03,19.08,19.02,19.07,262978.0,8.0496,8.0707,8.0454,8.0665,262978.0
2018-07-24 10:30:00,19.07,19.1,19.05,19.07,284418.0,8.0665,8.0792,8.058,8.0665,284418.0
2018-07-24 11:00:00,19.07,19.1,19.04,19.1,241641.0,8.0665,8.0792,8.0538,8.0792,241641.0
2018-07-24 11:30:00,19.09,19.13,19.09,19.12,118128.0,8.075,8.0919,8.075,8.0877,118128.0
2018-07-24 12:00:00,19.12,19.15,19.1,19.14,134690.0,8.0877,8.1003,8.0792,8.0961,134690.0
2018-07-24 12:30:00,19.14,19.19,19.13,19.18,323932.0,8.0961,8.1173,8.0919,8.113,323932.0
2018-07-24 13:00:00,19.18,19.19,19.11,19.18,198823.0,8.113,8.1173,8.0834,8.113,198823.0
2018-07-24 13:30:00,19.18,19.18,19.1,19.12,392221.0,8.113,8.113,8.0792,8.0877,392221.0
2018-07-24 14:00:00,19.12,19.13,19.08,19.11,167847.0,8.0877,8.0919,8.0707,8.0834,167847.0
2018-07-24 14:30:00,19.1,19.11,19.08,19.11,165202.0,8.0792,8.0834,8.0707,8.0834,165202.0
2018-07-24 15:00:00,19.11,19.13,19.09,19.13,210261.0,8.0834,8.0919,8.075,8.0919,210261.0
2018-07-24 15:30:00,19.13,19.16,19.12,19.16,476713.0,8.0919,8.1046,8.0877,8.1046,476713.0
2018-07-25 09:30:00,19.18,19.22,19.16,19.21,198195.0,8.113,8.13,8.1046,8.1257,198195.0
2018-07-25 10:00:00,19.2,19.24,19.19,19.24,156577.0,8.1215,8.1384,8.1173,8.1384,156577.0
2018-07-25 10:30:00,19.23,19.25,19.23,19.24,273795.0,8.1342,8.1426,8.1342,8.1384,273795.0
2018-07-25 11:00:00,19.24,19.28,19.23,19.27,319638.0,8.1384,8.1553,8.1342,8.1511,319638.0
2018-07-25 11:30:00,19.26,19.27,19.21,19.21,181096.0,8.1469,8.1511,8.1257,8.1257,181096.0
2018-07-25 12:00:00,19.21,19.23,19.19,19.2,130917.0,8.1257,8.1342,8.1173,8.1215,130917.0
2018-07-25 12:30:00,19.2,19.27,19.19,19.27,122484.0,8.1215,8.1511,8.1173,8.1511,122484.0
2018-07-25 13:00:00,19.27,19.27,19.23,19.23,126456.0,8.1511,8.1511,8.1342,8.1342,126456.0
2018-07-25 13:30:00,19.23,19.26,19.21,19.23,151195.0,8.1342,8.1469,8.1257,8.1342,151195.0
2018-07-25 14:00:00,19.22,19.25,19.2,19.21,128877.0,8.13,8.1426,8.1215,8.1257,128877.0
2018-07-25 14:30:00,19.21,19.23,19.2,19.21,140919.0,8.1257,8.1342,8.1215,8.1257,140919.0
2018-07-25 15:00:00,19.21,19.24,19.2,19.21,158302.0,8.1257,8.1384,8.1215,8.1257,158302.0
2018-07-25 15:30:00,19.21,19.26,19.21,19.25,570438.0,8.1257,8.1469,8.1257,8.1426,570438.0
2018-07-26 09:30:00,19.29,19.59,19.27,19.49,1104957.0,8.1596,8.2865,8.1511,8.2442,1104957.0
2018-07-26 10:00:00,19.5,19.5,19.39,19.48,531910.0,8.2484,8.2484,8.2019,8.2399,531910.0
2018-07-26 10:30:00,19.48,19.55,19.46,19.46,323086.0,8.2399,8.2695,8.2315,8.2315,323086.0
2018-07-26 11:00:00,19.46,19.49,19.41,19.45,409446.0,8.2315,8.2442,8.2103,8.2272,409446.0
2018-07-26 11:30:00,19.44,19.49,19.43,19.48,242908.0,8.223,8.2442,8.2188,8.2399,242908.0
2018-07-26 12:00:00,19.48,19.52,19.47,19.49,268260.0,8.2399,8.2569,8.2357,8.2442,268260.0
2018-07-26 12:30:00,19.48,19.49,19.36,19.36,560725.0,8.2399,8.2442,8.1892,8.1892,560725.0
2018-07-26 13:00:00,19.36,19.37,19.32,19.35,334879.0,8.1892,8.1934,8.1723,8.1849,334879.0
2018-07-26 13:30:00,19.35,19.36,19.32,19.34,209311.0,8.1849,8.1892,8.1723,8.1807,209311.0
2018-07-26 14:00:00,19.35,19.35,19.32,19.35,170658.0,8.1849,8.1849,8.1723,8.1849,170658.0
2018-07-26 14:30:00,19.35,19.37,19.33,19.36,252221.0,8.1849,8.1934,8.1765,8.1892,252221.0
2018-07-26 15:00:00,19.36,19.37,19.33,19.34,344118.0,8.1892,8.1934,8.1765,8.1807,344118.0
2018-07-26 15:30:00,19.34,19.4,19.34,19.37,457667.0,8.1807,8.2061,8.1807,8.1934,457667.0
2018-07-27 09:30:00,19.44,19.46,19.33,19.43,451235.0,8.223,8.2315,8.1765,8.2188,451235.0
2018-07-27 10:00:00,19.43,19.45,19.4,19.42,221057.0,8.2188,8.2272,8.2061,8.2146,221057.0
2018-07-27 10:30:00,19.42,19.42,19.36,19.37,247032.0,8.2146,8.2146,8.1892,8.1934,247032.0
2018-07-27 11:00:00,19.37,19.38,19.33,19.38,188113.0,8.1934,8.1976,8.1765,8.1976,188113.0
2018-07-27 11:30:00,19.38,19.39,19.35,19.37,266808.0,8.1976,8.2019,8.1849,8.1934,266808.0
2018-07-27 12:00:00,19.37,19.41,19.36,19.41,138016.0,8.1934,8.2103,8.1892,8.2103,138016.0
2018-07-27 12:30:00,19.42,19.47,19.39,19.45,255414.0,8.2146,8.2357,8.2019,8.2272,255414.0
2018-07-27 13:00:00,19.46,19.47,19.43,19.45,129607.0,8.2315,8.2357,8.2188,8.2272,129607.0
2018-07-27 13:30:00,19.45,19.45,19.39,19.39,168161.0,8.2272,8.2272,8.2019,8.2019,168161.0
2018-07-27 14:00:00,19.39,19.41,19.37,19.39,170136.0,8.2019,8.2103,8.1934,8.2019,170136.0
2018-07-27 14:30:00,19.39,19.41,19.36,19.4,313811.0,8.2019,8.2103,8.1892,8.2061,313811.0
2018-07-27 15:00:00,19.4,19.4,19.4,19.4,0.0,8.2061,8.2061,8.2061,8.2061,0.0
2018-07-27 15:30:00,19.4,19.4,19.4,19.4,0.0,8.2061,8.2061,8.2061,8.2061,0.0
2018-07-30 09:30:00,19.37,19.48,19.32,19.39,634477.0,8.2686,8.3156,8.2473,8.2772,634477.0
2018-07-30 10:00:00,19.4,19.41,19.35,19.39,190169.0,8.2814,8.2857,8.2601,8.2772,190169.0
2018-07-30 10:30:00,19.39,19.46,19.39,19.45,294365.0,8.2772,8.307,8.2772,8.3028,294365.0
2018-07-30 11:00:00,19.45,19.49,19.42,19.48,292148.0,8.3028,8.3198,8.29,8.3156,292148.0
2018-07-30 11:30:00,19.49,19.54,19.46,19.51,555741.0,8.3198,8.3412,8.307,8.3284,555741.0
2018-07-30 12:00:00,19.52,19.58,19.49,19.57,658644.0,8.3326,8.3583,8.3198,8.354,658644.0
2018-07-30 12:30:00,19.57,19.59,19.55,19.58,641517.0,8.354,8.3625,8.3455,8.3583,641517.0
2018-07-30 13:00:00,19.59,19.59,19.55,19.57,279523.0,8.3625,8.3625,8.3455,8.354,279523.0
2018-07-30 13:30:00,19.56,19.63,19.56,19.6,367213.0,8.3497,8.3796,8.3497,8.3668,367213.0
2018-07-30 14:00:00,19.61,19.63,19.6,19.62,199350.0,8.3711,8.3796,8.3668,8.3753,199350.0
2018-07-30 14:30:00,19.62,19.63,19.55,19.58,261646.0,8.3753,8.3796,8.3455,8.3583,261646.0
2018-07-30 15:00:00,19.57,19.6,19.56,19.6,330504.0,8.354,8.3668,8.3497,8.3668,330504.0
2018-07-30 15:30:00,19.6,19.63,19.59,19.61,909043.0,8.3668,8.3796,8.3625,8.3711,909043.0
2018-07-31 09:30:00,19.51,19.6,19.48,19.58,535514.0,8.3284,8.3668,8.3156,8.3583,535514.0
2018-07-31 10:00:00,19.59,19.7,19.58,19.65,361875.0,8.3625,8.4095,8.3583,8.3881,361875.0
2018-07-31 10:30:00,19.64,19.7,19.63,19.7,188173.0,8.3839,8.4095,8.3796,8.4095,188173.0
2018-07-31 11:00:00,19.7,19.72,19.66,19.7,219667.0,8.4095,8.418,8.3924,8.4095,219667.0
2018-07-31 11:30:00,19.7,19.72,19.65,19.68,323325.0,8.4095,8.418,8.3881,8.4009,323325.0
2018-07-31 12:00:00,19.68,19.68,19.64,19.65,84450.0,8.4009,8.4009,8.3839,8.3881,84450.0
2018-07-31 12:30:00,19.65,19.68,19.65,19.66,123330.0,8.3881,8.4009,8.3881,8.3924,123330.0
2018-07-31 13:00:00,19.66,19.66,19.62,19.64,153559.0,8.3924,8.3924,8.3753,8.3839,153559.0
2018-07-31 13:30:00,19.64,19.67,19.63,19.65,210082.0,8.3839,8.3967,8.3796,8.3881,210082.0
2018-07-31 14:00:00,19.65,19.66,19.63,19.65,190792.0,8.3881,8.3924,8.3796,8.3881,190792.0
2018-07-31 14:30:00,19.66,19.67,19.65,19.65,204280.0,8.3924,8.3967,8.3881,8.3881,204280.0
2018-07-31 15:00:00,19.64,19.65,19.54,19.54,361316.0,8.3839,8.3881,8.3412,8.3412,361316.0
2018-07-31 15:30:00,19.54,19.55,19.44,19.48,1565369.0,8.3412,8.3455,8.2985,8.3156,1565369.0
2018-08-01 09:30:00,18.95,19.05,18.86,18.9,9593818.0,8.0893,8.132,8.0509,8.068,9593818.0
2018-08-01 10:00:00,18.9,18.94,18.89,18.91,3257653.0,8.068,8.0851,8.0637,8.0722,3257653.0
2018-08-01 10:30:00,18.91,18.96,18.91,18.93,1770101.0,8.0722,8.0936,8.0722,8.0808,1770101.0
2018-08-01 11:00:00,18.93,18.94,18.89,18.89,2019083.0,8.0808,8.0851,8.0637,8.0637,2019083.0
2018-08-01 11:30:00,18.89,18.92,18.88,18.9,1482475.0,8.0637,8.0765,8.0594,8.068,1482475.0
2018-08-01 12:00:00,18.9,18.91,18.89,18.9,1242143.0,8.068,8.0722,8.0637,8.068,1242143.0
2018-08-01 12:30:00,18.9,18.91,18.9,18.9,855997.0,8.068,8.0722,8.068,8.068,855997.0
2018-08-01 13:00:00,18.9,18.91,18.9,18.9,393186.0,8.068,8.0722,8.068,8.068,393186.0
2018-08-01 13:30:00,18.91,18.92,18.9,18.91,1713000.0,8.0722,8.0765,8.068,8.0722,1713000.0
2018-08-01 14:00:00,18.91,18.95,18.91,18.94,1410598.0,8.0722,8.0893,8.0722,8.0851,1410598.0
2018-08-01 14:30:00,18.94,18.95,18.92,18.93,917827.0,8.0851,8.0893,8.0765,8.0808,917827.0
2018-08-01 15:00:00,18.92,18.95,18.92,18.93,1748767.0,8.0765,8.0893,8.0765,8.0808,1748767.0
2018-08-01 15:30:00,18.93,18.98,18.9,18.93,5396798.0,8.0808,8.1021,8.068,8.0808,5396798.0
2018-08-02 09:30:00,18.95,19.11,18.94,19.11,1999827.0,8.0893,8.1576,8.0851,8.1576,1999827.0
2018-08-02 10:00:00,19.1,19.18,19.04,19.18,1051489.0,8.1534,8.1875,8.1277,8.1875,1051489.0
2018-08-02 10:30:00,19.18,19.19,19.13,19.15,1012997.0,8.1875,8.1918,8.1662,8.1747,1012997.0
2018-08-02 11:00:00,19.15,19.18,19.14,19.15,559275.0,8.1747,8.1875,8.1704,8.1747,559275.0
2018-08-02 11:30:00,19.15,19.19,19.13,19.18,513694.0,8.1747,8.1918,8.1662,8.1875,513694.0
2018-08-02 12:00:00,19.18,19.2,19.17,19.18,551017.0,8.1875,8.196,8.1832,8.1875,551017.0
2018-08-02 12:30:00,19.18,19.18,19.15,19.16,331769.0,8.1875,8.1875,8.1747,8.179,331769.0
2018-08-02 13:00:00,19.16,19.18,19.15,19.16,311065.0,8.179,8.1875,8.1747,8.179,311065.0
2018-08-02 13:30:00,19.16,19.2,19.16,19.19,511722.0,8.179,8.196,8.179,8.1918,511722.0
2018-08-02 14:00:00,19.18,19.19,19.16,19.19,346111.0,8.1875,8.1918,8.179,8.1918,346111.0
2018-08-02 14:30:00,19.19,19.21,19.16,19.19,708931.0,8.1918,8.2003,8.179,8.1918,708931.0
2018-08-02 15:00:00,19.18,19.21,19.17,19.19,451605.0,8.1875,8.2003,8.1832,8.1918,451605.0
2018-08-02 15:30:00,19.19,19.2,19.14,19.15,1386894.0,8.1918,8.196,8.1704,8.1747,1386894.0
2018-08-03 09:30:00,19.17,19.24,19.11,19.12,1167339.0,8.1832,8.2131,8.1576,8.1619,1167339.0
2018-08-03 10:00:00,19.12,19.2,19.08,19.2,756268.0,8.1619,8.196,8.1448,8.196,756268.0
2018-08-03 10:30:00,19.2,19.2,19.17,19.19,629155.0,8.196,8.196,8.1832,8.1918,629155.0
2018-08-03 11:00:00,19.19,19.21,19.13,19.17,618419.0,8.1918,8.2003,8.1662,8.1832,618419.0
2018-08-03 11:30:00,19.16,19.19,19.15,19.19,284800.0,8.179,8.1918,8.1747,8.1918,284800.0
2018-08-03 12:00:00,19.19,19.2,19.16,19.18,219357.0,8.1918,8.196,8.179,8.1875,219357.0
2018-08-03 12:30:00,19.18,19.18,19.14,19.16,322965.0,8.1875,8.1875,8.1704,8.179,322965.0
2018-08-03 13:00:00,19.16,19.19,19.15,19.19,227894.0,8.179,8.1918,8.1747,8.1918,227894.0
2018-08-03 13:30:00,19.19,19.19,19.15,19.16,239125.0,8.1918,8.1918,8.1747,8.179,239125.0
2018-08-03 14:00:00,19.16,19.16,19.14,19.15,338418.0,8.179,8.179,8.1704,8.1747,338418.0
2018-08-03 14:30:00,19.16,19.2,19.14,19.18,440078.0,8.179,8.196,8.1704,8.1875,440078.0
2018-08-03 15:00:00,19.18,19.19,19.15,19.16,439710.0,8.1875,8.1918,8.1747,8.179,439710.0
2018-08-03 15:30:00,19.16,19.17,19.06,19.08,1162637.0,8.179,8.1832,8.1363,8.1448,1162637.0
2018-08-06 09:30:00,19.15,19.15,19.06,19.13,449259.0,8.1747,8.1747,8.1363,8.1662,449259.0
2018-08-06 10:00:00,19.12,19.16,19.12,19.13,347802.0,8.1619,8.179,8.1619,8.1662,347802.0
2018-08-06 10:30:00,19.14,19.16,19.1,19.11,229431.0,8.1704,8.179,8.1534,8.1576,229431.0
2018-08-06 11:00:00,19.1,19.11,19.06,19.09,302147.0,8.1534,8.1576,8.1363,8.1491,302147.0
2018-08-06 11:30:00,19.09,19.09,19.05,19.05,263306.0,8.1491,8.1491,8.132,8.132,263306.0
2018-08-06 12:00:00,19.05,19.07,19.05,19.07,201747.0,8.132,8.1405,8.132,8.1405,201747.0
2018-08-06 12:30:00,19.06,19.09,19.06,19.07,258566.0,8.1363,8.1491,8.1363,8.1405,258566.0
2018-08-06 13:00:00,19.07,19.09,19.07,19.07,151947.0,8.1405,8.1491,8.1405,8.1405,151947.0
2018-08-06 13:30:00,19.07,19.08,19.06,19.07,175837.0,8.1405,8.1448,8.1363,8.1405,175837.0
2018-08-06 14:00:00,19.07,19.08,19.06,19.07,98604.0,8.1405,8.1448,8.1363,8.1405,98604.0
2018-08-06 14:30:00,19.07,19.08,19.06,19.08,157906.0,8.1405,8.1448,8.1363,8.1448,157906.0
2018-08-06 15:00:00,19.07,19.08,19.06,19.07,156717.0,8.1405,8.1448,8.1363,8.1405,156717.0
2018-08-06 15:30:00,19.06,19.09,19.06,19.08,497778.0,8.1363,8.1491,8.1363,8.1448,497778.0
2018-08-07 09:30:00,19.12,19.12,19.0,19.01,501152.0,8.1619,8.1619,8.1107,8.1149,501152.0
2018-08-07 10:00:00,19.01,19.01,18.93,18.93,614331.0,8.1149,8.1149,8.0808,8.0808,614331.0
2018-08-07 10:30:00,18.94,19.01,18.93,19.01,550189.0,8.0851,8.1149,8.0808,8.1149,550189.0
2018-08-07 11:00:00,19.0,19.02,18.97,18.98,215752.0,8.1107,8.1192,8.0979,8.1021,215752.0
2018-08-07 11:30:00,18.98,18.99,18.93,18.95,281800.0,8.1021,8.1064,8.0808,8.0893,281800.0
2018-08-07 12:00:00,18.95,18.95,18.93,18.93,243176.0,8.0893,8.0893,8.0808,8.0808,243176.0
2018-08-07 12:30:00,18.94,18.95,18.83,18.85,674796.0,8.0851,8.0893,8.0381,8.0466,674796.0
2018-08-07 13:00:00,18.84,18.88,18.84,18.87,313035.0,8.0424,8.0594,8.0424,8.0552,313035.0
2018-08-07 13:30:00,18.87,18.87,18.8,18.81,656568.0,8.0552,8.0552,8.0253,8.0296,656568.0
2018-08-07 14:00:00,18.82,18.82,18.75,18.82,573554.0,8.0338,8.0338,8.0039,8.0338,573554.0
2018-08-07 14:30:00,18.82,18.87,18.8,18.86,252146.0,8.0338,8.0552,8.0253,8.0509,252146.0
2018-08-07 15:00:00,18.86,18.86,18.83,18.86,292987.0,8.0509,8.0509,8.0381,8.0509,292987.0
2018-08-07 15:30:00,18.86,18.86,18.8,18.8,923606.0,8.0509,8.0509,8.0253,8.0253,923606.0
2018-08-08 09:30:00,18.81,18.85,18.72,18.83,1081979.0,8.0296,8.0466,7.9911,8.0381,1081979.0
2018-08-08 10:00:00,18.82,18.86,18.78,18.82,330519.0,8.0338,8.0509,8.0168,8.0338,330519.0
2018-08-08 10:30:00,18.82,18.83,18.77,18.8,325553.0,8.0338,8.0381,8.0125,8.0253,325553.0
2018-08-08 11:00:00,18.79,18.84,18.79,18.84,317603.0,8.021,8.0424,8.021,8.0424,317603.0
2018-08-08 11:30:00,18.84,18.85,18.81,18.85,338083.0,8.0424,8.0466,8.0296,8.0466,338083.0
2018-08-08 12:00:00,18.85,18.85,18.82,18.82,304655.0,8.0466,8.0466,8.0338,8.0338,304655.0
2018-08-08 12:30:00,18.82,18.83,18.81,18.82,159743.0,8.0338,8.0381,8.0296,8.0338,159743.0
2018-08-08 13:00:00,18.82,18.85,18.81,18.84,222398.0,8.0338,8.0466,8.0296,8.0424,222398.0
2018-08-08 13:30:00,18.85,18.86,18.83,18.85,325303.0,8.0466,8.0509,8.0381,8.0466,325303.0
2018-08-08 14:00:00,18.85,18.86,18.82,18.84,356371.0,8.0466,8.0509,8.0338,8.0424,356371.0
2018-08-08 14:30:00,18.83,18.88,18.83,18.87,162095.0,8.0381,8.0594,8.0381,8.0552,162095.0
2018-08-08 15:00:00,18.87,18.87,18.85,18.86,241067.0,8.0552,8.0552,8.0466,8.0509,241067.0
2018-08-08 15:30:00,18.86,18.9,18.86,18.88,483939.0,8.0509,8.068,8.0509,8.0594,483939.0
2018-08-09 09:30:00,18.93,19.06,18.92,19.01,680274.0,8.0808,8.1363,8.0765,8.1149,680274.0
2018-08-09 10:00:00,19.02,19.04,18.96,19.0,324037.0,8.1192,8.1277,8.0936,8.1107,324037.0
2018-08-09 10:30:00,18.99,19.03,18.99,19.0,313170.0,8.1064,8.1235,8.1064,8.1107,313170.0
2018-08-09 11:00:00,19.0,19.0,18.97,18.98,108231.0,8.1107,8.1107,8.0979,8.1021,108231.0
2018-08-09 11:30:00,18.97,18.98,18.96,18.98,152093.0,8.0979,8.1021,8.0936,8.1021,152093.0
2018-08-09 12:00:00,18.97,18.98,18.96,18.97,113504.0,8.0979,8.1021,8.0936,8.0979,113504.0
2018-08-09 12:30:00,18.97,19.0,18.96,18.98,219795.0,8.0979,8.1107,8.0936,8.1021,219795.0
2018-08-09 13:00:00,18.98,18.99,18.97,18.98,85449.0,8.1021,8.1064,8.0979,8.1021,85449.0
2018-08-09 13:30:00,18.98,18.98,18.96,18.96,124778.0,8.1021,8.1021,8.0936,8.0936,124778.0
2018-08-09 14:00:00,18.96,18.97,18.95,18.96,124380.0,8.0936,8.0979,8.0893,8.0936,124380.0
2018-08-09 14:30:00,18.96,18.97,18.92,18.93,207814.0,8.0936,8.0979,8.0765,8.0808,207814.0
2018-08-09 15:00:00,18.94,18.97,18.93,18.97,163204.0,8.0851,8.0979,8.0808,8.0979,163204.0
2018-08-09 15:30:00,18.97,18.99,18.95,18.98,668131.0,8.0979,8.1064,8.0893,8.1021,668131.0
2018-08-10 09:30:00,18.94,19.03,18.94,19.01,506665.0,8.0851,8.1235,8.0851,8.1149,506665.0
2018-08-10 10:00:00,19.01,19.02,18.98,19.01,264675.0,8.1149,8.1192,8.1021,8.1149,264675.0
2018-08-10 10:30:00,19.01,19.03,18.98,19.03,208310.0,8.1149,8.1235,8.1021,8.1235,208310.0
2018-08-10 11:00:00,19.03,19.05,18.97,18.98,390319.0,8.1235,8.132,8.0979,8.1021,390319.0
2018-08-10 11:30:00,18.98,18.99,18.97,18.98,163704.0,8.1021,8.1064,8.0979,8.1021,163704.0
2018-08-10 12:00:00,18.98,18.99,18.97,18.98,118524.0,8.1021,8.1064,8.0979,8.1021,118524.0
2018-08-10 12:30:00,18.98,18.98,18.96,18.97,161948.0,8.1021,8.1021,8.0936,8.0979,161948.0
2018-08-10 13:00:00,18.97,18.98,18.96,18.98,98867.0,8.0979,8.1021,8.0936,8.1021,98867.0
2018-08-10 13:30:00,18.97,18.98,18.96,18.98,191558.0,8.0979,8.1021,8.0936,8.1021,191558.0
2018-08-10 14:00:00,18.98,18.99,18.96,18.97,122431.0,8.1021,8.1064,8.0936,8.0979,122431.0
2018-08-10 14:30:00,18.97,18.98,18.94,18.97,261017.0,8.0979,8.1021,8.0851,8.0979,261017.0
2018-08-10 15:00:00,18.97,18.97,18.95,18.95,237614.0,8.0979,8.0979,8.0893,8.0893,237614.0
2018-08-10 15:30:00,18.96,19.03,18.94,18.99,1405950.0,8.0936,8.1235,8.0851,8.1064,1405950.0
2018-08-13 09:30:00,18.99,19.0,18.92,18.96,386248.0,8.1064,8.1107,8.0765,8.0936,386248.0
2018-08-13 10:00:00,18.96,19.03,18.96,19.0,177143.0,8.0936,8.1235,8.0936,8.1107,177143.0
2018-08-13 10:30:00,19.01,19.04,19.0,19.02,111357.0,8.1149,8.1277,8.1107,8.1192,111357.0
2018-08-13 11:00:00,19.02,19.04,19.01,19.04,98353.0,8.1192,8.1277,8.1149,8.1277,98353.0
2018-08-13 11:30:00,19.04,19.05,19.01,19.01,160195.0,8.1277,8.132,8.1149,8.1149,160195.0
2018-08-13 12:00:00,19.01,19.02,19.0,19.02,101785.0,8.1149,8.1192,8.1107,8.1192,101785.0
2018-08-13 12:30:00,19.02,19.02,19.01,19.02,71855.0,8.1192,8.1192,8.1149,8.1192,71855.0
2018-08-13 13:00:00,19.01,19.04,19.01,19.03,312927.0,8.1149,8.1277,8.1149,8.1235,312927.0
2018-08-13 13:30:00,19.03,19.04,19.02,19.04,123336.0,8.1235,8.1277,8.1192,8.1277,123336.0
2018-08-13 14:00:00,19.04,19.05,19.03,19.04,177202.0,8.1277,8.132,8.1235,8.1277,177202.0
2018-08-13 14:30:00,19.05,19.05,19.03,19.04,182959.0,8.132,8.132,8.1235,8.1277,182959.0
2018-08-13 15:00:00,19.04,19.04,19.01,19.04,473131.0,8.1277,8.1277,8.1149,8.1277,473131.0
2018-08-13 15:30:00,19.03,19.05,19.02,19.03,370993.0,8.1235,8.132,8.1192,8.1235,370993.0
2018-08-14 09:30:00,19.0,19.09,19.0,19.05,345539.0,8.1107,8.1491,8.1107,8.132,345539.0
2018-08-14 10:00:00,19.05,19.07,19.04,19.04,186938.0,8.132,8.1405,8.1277,8.1277,186938.0
2018-08-14 10:30:00,19.04,19.05,18.97,18.97,913856.0,8.1277,8.132,8.0979,8.0979,913856.0
2018-08-14 11:00:00,18.97,18.99,18.93,18.95,265579.0,8.0979,8.1064,8.0808,8.0893,265579.0
2018-08-14 11:30:00,18.95,18.96,18.93,18.93,260394.0,8.0893,8.0936,8.0808,8.0808,260394.0
2018-08-14 12:00:00,18.93,18.95,18.92,18.93,237008.0,8.0808,8.0893,8.0765,8.0808,237008.0
2018-08-14 12:30:00,18.93,18.94,18.91,18.91,170142.0,8.0808,8.0851,8.0722,8.0722,170142.0
2018-08-14 13:00:00,18.91,18.93,18.91,18.92,208861.0,8.0722,8.0808,8.0722,8.0765,208861.0
2018-08-14 13:30:00,18.93,18.94,18.92,18.93,129566.0,8.0808,8.0851,8.0765,8.0808,129566.0
2018-08-14 14:00:00,18.93,18.95,18.92,18.94,212629.0,8.0808,8.0893,8.0765,8.0851,212629.0
2018-08-14 14:30:00,18.94,18.94,18.92,18.94,140753.0,8.0851,8.0851,8.0765,8.0851,140753.0
2018-08-14 15:00:00,18.94,18.95,18.92,18.94,316983.0,8.0851,8.0893,8.0765,8.0851,316983.0
2018-08-14 15:30:00,18.93,18.94,18.92,18.93,683831.0,8.0808,8.0851,8.0765,8.0808,683831.0
2018-08-15 09:30:00,18.9,18.98,18.86,18.98,519476.0,8.068,8.1021,8.0509,8.1021,519476.0
2018-08-15 10:00:00,18.98,19.0,18.93,18.95,327485.0,8.1021,8.1107,8.0808,8.0893,327485.0
2018-08-15 10:30:00,18.94,18.97,18.91,18.92,256725.0,8.0851,8.0979,8.0722,8.0765,256725.0
2018-08-15 11:00:00,18.92,18.94,18.91,18.91,247366.0,8.0765,8.0851,8.0722,8.0722,247366.0
2018-08-15 11:30:00,18.91,18.92,18.89,18.89,198409.0,8.0722,8.0765,8.0637,8.0637,198409.0
2018-08-15 12:00:00,18.89,18.94,18.89,18.94,135436.0,8.0637,8.0851,8.0637,8.0851,135436.0
2018-08-15 12:30:00,18.94,18.94,18.91,18.91,131928.0,8.0851,8.0851,8.0722,8.0722,131928.0
2018-08-15 13:00:00,18.91,18.92,18.91,18.91,77271.0,8.0722,8.0765,8.0722,8.0722,77271.0
2018-08-15 13:30:00,18.91,18.93,18.9,18.93,226397.0,8.0722,8.0808,8.068,8.0808,226397.0
2018-08-15 14:00:00,18.93,18.96,18.92,18.96,145229.0,8.0808,8.0936,8.0765,8.0936,145229.0
2018-08-15 14:30:00,18.96,18.99,18.95,18.98,346445.0,8.0936,8.1064,8.0893,8.1021,346445.0
2018-08-15 15:00:00,18.98,18.99,18.94,18.96,347488.0,8.1021,8.1064,8.0851,8.0936,347488.0
2018-08-15 15:30:00,18.96,19.04,18.95,19.04,998669.0,8.0936,8.1277,8.0893,8.1277,998669.0
2018-08-16 09:30:00,19.04,19.07,19.0,19.01,328654.0,8.1277,8.1405,8.1107,8.1149,328654.0
2018-08-16 10:00:00,19.01,19.04,19.0,19.02,257324.0,8.1149,8.1277,8.1107,8.1192,257324.0
2018-08-16 10:30:00,19.03,19.07,19.02,19.05,225992.0,8.1235,8.1405,8.1192,8.132,225992.0
2018-08-16 11:00:00,19.05,19.08,19.05,19.08,173977.0,8.132,8.1448,8.132,8.1448,173977.0
2018-08-16 11:30:00,19.07,19.1,19.07,19.07,114650.0,8.1405,8.1534,8.1405,8.1405,114650.0
2018-08-16 12:00:00,19.07,19.1,19.06,19.1,173483.0,8.1405,8.1534,8.1363,8.1534,173483.0
2018-08-16 12:30:00,19.1,19.1,19.07,19.07,201252.0,8.1534,8.1534,8.1405,8.1405,201252.0
2018-08-16 13:00:00,19.07,19.08,19.07,19.07,68593.0,8.1405,8.1448,8.1405,8.1405,68593.0
2018-08-16 13:30:00,19.07,19.1,19.07,19.1,117366.0,8.1405,8.1534,8.1405,8.1534,117366.0
2018-08-16 14:00:00,19.1,19.1,19.08,19.1,73050.0,8.1534,8.1534,8.1448,8.1534,73050.0
2018-08-16 14:30:00,19.1,19.11,19.09,19.11,119461.0,8.1534,8.1576,8.1491,8.1576,119461.0
2018-08-16 15:00:00,19.11,19.14,19.1,19.14,236054.0,8.1576,8.1704,8.1534,8.1704,236054.0
2018-08-16 15:30:00,19.14,19.14,19.05,19.06,757126.0,8.1704,8.1704,8.132,8.1363,757126.0
2018-08-17 09:30:00,19.08,19.17,19.07,19.14,294066.0,8.1448,8.1832,8.1405,8.1704,294066.0
2018-08-17 10:00:00,19.15,19.18,19.14,19.16,288533.0,8.1747,8.1875,8.1704,8.179,288533.0
2018-08-17 10:30:00,19.17,19.18,19.16,19.16,132647.0,8.1832,8.1875,8.179,8.179,132647.0
2018-08-17 11:00:00,19.17,19.18,19.14,19.14,197127.0,8.1832,8.1875,8.1704,8.1704,197127.0
2018-08-17 11:30:00,19.14,19.19,19.14,19.17,406928.0,8.1704,8.1918,8.1704,8.1832,406928.0
2018-08-17 12:00:00,19.17,19.18,19.16,19.17,203548.0,8.1832,8.1875,8.179,8.1832,203548.0
2018-08-17 12:30:00,19.18,19.2,19.17,19.2,155644.0,8.1875,8.196,8.1832,8.196,155644.0
2018-08-17 13:00:00,19.2,19.24,19.19,19.23,475202.0,8.196,8.2131,8.1918,8.2088,475202.0
2018-08-17 13:30:00,19.24,19.24,19.2,19.22,158032.0,8.2131,8.2131,8.196,8.2046,158032.0
2018-08-17 14:00:00,19.22,19.23,19.2,19.21,195756.0,8.2046,8.2088,8.196,8.2003,195756.0
2018-08-17 14:30:00,19.21,19.24,19.2,19.24,174831.0,8.2003,8.2131,8.196,8.2131,174831.0
2018-08-17 15:00:00,19.24,19.25,19.22,19.23,413746.0,8.2131,8.2174,8.2046,8.2088,413746.0
2018-08-17 15:30:00,19.23,19.31,19.22,19.3,1303699.0,8.2088,8.243,8.2046,8.2387,1303699.0
2018-08-20 09:30:00,19.31,19.35,19.29,19.3,415421.0,8.243,8.2601,8.2345,8.2387,415421.0
2018-08-20 10:00:00,19.3,19.31,19.27,19.3,144385.0,8.2387,8.243,8.2259,8.2387,144385.0
2018-08-20 10:30:00,19.3,19.33,19.29,19.32,276657.0,8.2387,8.2515,8.2345,8.2473,276657.0
2018-08-20 11:00:00,19.32,19.33,19.29,19.3,195849.0,8.2473,8.2515,8.2345,8.2387,195849.0
2018-08-20 11:30:00,19.31,19.31,19.28,19.3,342806.0,8.243,8.243,8.2302,8.2387,342806.0
2018-08-20 12:00:00,19.3,19.33,19.29,19.31,184579.0,8.2387,8.2515,8.2345,8.243,184579.0
2018-08-20 12:30:00,19.32,19.33,19.3,19.32,93512.0,8.2473,8.2515,8.2387,8.2473,93512.0
2018-08-20 13:00:00,19.32,19.36,19.32,19.35,206257.0,8.2473,8.2643,8.2473,8.2601,206257.0
2018-08-20 13:30:00,19.35,19.35,19.34,19.35,125851.0,8.2601,8.2601,8.2558,8.2601,125851.0
2018-08-20 14:00:00,19.35,19.35,19.34,19.35,83465.0,8.2601,8.2601,8.2558,8.2601,83465.0
2018-08-20 14:30:00,19.35,19.36,19.34,19.35,121093.0,8.2601,8.2643,8.2558,8.2601,121093.0
2018-08-20 15:00:00,19.36,19.36,19.34,19.35,182800.0,8.2643,8.2643,8.2558,8.2601,182800.0
2018-08-20 15:30:00,19.34,19.36,19.33,19.34,530522.0,8.2558,8.2643,8.2515,8.2558,530522.0
2018-08-21 09:30:00,19.34,19.37,19.32,19.35,211924.0,8.2558,8.2686,8.2473,8.2601,211924.0
2018-08-21 10:00:00,19.35,19.36,19.33,19.36,153436.0,8.2601,8.2643,8.2515,8.2643,153436.0
2018-08-21 10:30:00,19.36,19.36,19.34,19.34,84775.0,8.2643,8.2643,8.2558,8.2558,84775.0
2018-08-21 11:00:00,19.35,19.36,19.34,19.35,120601.0,8.2601,8.2643,8.2558,8.2601,120601.0
2018-08-21 11:30:00,19.35,19.36,19.33,19.34,181010.0,8.2601,8.2643,8.2515,8.2558,181010.0
2018-08-21 12:00:00,19.34,19.36,19.33,19.35,125255.0,8.2558,8.2643,8.2515,8.2601,125255.0
2018-08-21 12:30:00,19.35,19.35,19.33,19.34,108215.0,8.2601,8.2601,8.2515,8.2558,108215.0
2018-08-21 13:00:00,19.34,19.35,19.33,19.35,103574.0,8.2558,8.2601,8.2515,8.2601,103574.0
2018-08-21 13:30:00,19.34,19.36,19.34,19.36,101720.0,8.2558,8.2643,8.2558,8.2643,101720.0
2018-08-21 14:00:00,19.36,19.36,19.35,19.36,48271.0,8.2643,8.2643,8.2601,8.2643,48271.0
2018-08-21 14:30:00,19.36,19.37,19.35,19.37,236122.0,8.2643,8.2686,8.2601,8.2686,236122.0
2018-08-21 15:00:00,19.37,19.4,19.36,19.39,311585.0,8.2686,8.2814,8.2643,8.2772,311585.0
2018-08-21 15:30:00,19.39,19.39,19.36,19.38,353627.0,8.2772,8.2772,8.2643,8.2729,353627.0
2018-08-22 09:30:00,19.37,19.38,19.31,19.35,326569.0,8.2686,8.2729,8.243,8.2601,326569.0
2018-08-22 10:00:00,19.36,19.36,19.33,19.34,141212.0,8.2643,8.2643,8.2515,8.2558,141212.0
2018-08-22 10:30:00,19.34,19.35,19.31,19.31,93581.0,8.2558,8.2601,8.243,8.243,93581.0
2018-08-22 11:00:00,19.31,19.32,19.28,19.29,207428.0,8.243,8.2473,8.2302,8.2345,207428.0
2018-08-22 11:30:00,19.29,19.29,19.25,19.26,192771.0,8.2345,8.2345,8.2174,8.2217,192771.0
2018-08-22 12:00:00,19.26,19.27,19.25,19.27,132991.0,8.2217,8.2259,8.2174,8.2259,132991.0
2018-08-22 12:30:00,19.27,19.28,19.26,19.28,78454.0,8.2259,8.2302,8.2217,8.2302,78454.0
2018-08-22 13:00:00,19.28,19.28,19.27,19.28,56235.0,8.2302,8.2302,8.2259,8.2302,56235.0
2018-08-22 13:30:00,19.28,19.29,19.28,19.28,46195.0,8.2302,8.2345,8.2302,8.2302,46195.0
2018-08-22 14:00:00,19.29,19.31,19.27,19.28,183403.0,8.2345,8.243,8.2259,8.2302,183403.0
2018-08-22 14:30:00,19.28,19.29,19.27,19.28,99740.0,8.2302,8.2345,8.2259,8.2302,99740.0
2018-08-22 15:00:00,19.28,19.3,19.28,19.3,100399.0,8.2302,8.2387,8.2302,8.2387,100399.0
2018-08-22 15:30:00,19.3,19.3,19.27,19.3,528418.0,8.2387,8.2387,8.2259,8.2387,528418.0
2018-08-23 09:30:00,19.32,19.33,19.2,19.25,448684.0,8.2473,8.2515,8.196,8.2174,448684.0
2018-08-23 10:00:00,19.25,19.33,19.25,19.32,184647.0,8.2174,8.2515,8.2174,8.2473,184647.0
2018-08-23 10:30:00,19.32,19.35,19.28,19.29,154301.0,8.2473,8.2601,8.2302,8.2345,154301.0
2018-08-23 11:00:00,19.28,19.32,19.28,19.32,74295.0,8.2302,8.2473,8.2302,8.2473,74295.0
2018-08-23 11:30:00,19.31,19.33,19.3,19.31,159546.0,8.243,8.2515,8.2387,8.243,159546.0
2018-08-23 12:00:00,19.3,19.31,19.28,19.29,94774.0,8.2387,8.243,8.2302,8.2345,94774.0
2018-08-23 12:30:00,19.29,19.29,19.28,19.29,61547.0,8.2345,8.2345,8.2302,8.2345,61547.0
2018-08-23 13:00:00,19.29,19.31,19.28,19.3,96919.0,8.2345,8.243,8.2302,8.2387,96919.0
2018-08-23 13:30:00,19.3,19.31,19.3,19.3,76528.0,8.2387,8.243,8.2387,8.2387,76528.0
2018-08-23 14:00:00,19.31,19.33,19.29,19.32,109664.0,8.243,8.2515,8.2345,8.2473,109664.0
2018-08-23 14:30:00,19.32,19.32,19.31,19.31,58244.0,8.2473,8.2473,8.243,8.243,58244.0
2018-08-23 15:00:00,19.32,19.33,19.3,19.32,197907.0,8.2473,8.2515,8.2387,8.2473,197907.0
2018-08-23 15:30:00,19.32,19.33,19.29,19.29,289669.0,8.2473,8.2515,8.2345,8.2345,289669.0
2018-08-24 09:30:00,19.3,19.33,19.24,19.26,299603.0,8.2387,8.2515,8.2131,8.2217,299603.0
2018-08-24 10:00:00,19.26,19.31,19.25,19.29,185966.0,8.2217,8.243,8.2174,8.2345,185966.0
2018-08-24 10:30:00,19.29,19.31,19.26,19.27,252403.0,8.2345,8.243,8.2217,8.2259,252403.0
2018-08-24 11:00:00,19.28,19.3,19.27,19.29,68961.0,8.2302,8.2387,8.2259,8.2345,68961.0
2018-08-24 11:30:00,19.3,19.3,19.29,19.3,81464.0,8.2387,8.2387,8.2345,8.2387,81464.0
2018-08-24 12:00:00,19.29,19.31,19.28,19.3,291818.0,8.2345,8.243,8.2302,8.2387,291818.0
2018-08-24 12:30:00,19.3,19.3,19.27,19.29,187236.0,8.2387,8.2387,8.2259,8.2345,187236.0
2018-08-24 13:00:00,19.3,19.3,19.29,19.3,84209.0,8.2387,8.2387,8.2345,8.2387,84209.0
2018-08-24 13:30:00,19.3,19.31,19.29,19.29,101835.0,8.2387,8.243,8.2345,8.2345,101835.0
2018-08-24 14:00:00,19.29,19.31,19.29,19.3,78309.0,8.2345,8.243,8.2345,8.2387,78309.0
2018-08-24 14:30:00,19.31,19.31,19.29,19.29,102335.0,8.243,8.243,8.2345,8.2345,102335.0
2018-08-24 15:00:00,19.3,19.31,19.29,19.3,114304.0,8.2387,8.243,8.2345,8.2387,114304.0
2018-08-24 15:30:00,19.3,19.31,19.29,19.3,440822.0,8.2387,8.243,8.2345,8.2387,440822.0
2018-08-27 09:30:00,19.33,19.36,19.3,19.32,299700.0,8.2515,8.2643,8.2387,8.2473,299700.0
2018-08-27 10:00:00,19.33,19.34,19.3,19.33,177167.0,8.2515,8.2558,8.2387,8.2515,177167.0
2018-08-27 10:30:00,19.32,19.35,19.3,19.32,194564.0,8.2473,8.2601,8.2387,8.2473,194564.0
2018-08-27 11:00:00,19.32,19.33,19.31,19.32,126747.0,8.2473,8.2515,8.243,8.2473,126747.0
2018-08-27 11:30:00,19.33,19.36,19.32,19.36,135936.0,8.2515,8.2643,8.2473,8.2643,135936.0
2018-08-27 12:00:00,19.36,19.36,19.33,19.35,75234.0,8.2643,8.2643,8.2515,8.2601,75234.0
2018-08-27 12:30:00,19.34,19.35,19.34,19.35,103230.0,8.2558,8.2601,8.2558,8.2601,103230.0
2018-08-27 13:00:00,19.35,19.35,19.3,19.3,234809.0,8.2601,8.2601,8.2387,8.2387,234809.0
2018-08-27 13:30:00,19.31,19.32,19.3,19.31,139115.0,8.243,8.2473,8.2387,8.243,139115.0
2018-08-27 14:00:00,19.31,19.32,19.3,19.32,96533.0,8.243,8.2473,8.2387,8.2473,96533.0
2018-08-27 14:30:00,19.32,19.32,19.27,19.27,281669.0,8.2473,8.2473,8.2259,8.2259,281669.0
2018-08-27 15:00:00,19.28,19.31,19.27,19.3,242931.0,8.2302,8.243,8.2259,8.2387,242931.0
2018-08-27 15:30:00,19.3,19.31,19.28,19.29,572133.0,8.2387,8.243,8.2302,8.2345,572133.0
2018-08-28 09:30:00,19.33,19.37,19.29,19.33,332234.0,8.2515,8.2686,8.2345,8.2515,332234.0
2018-08-28 10:00:00,19.33,19.34,19.27,19.29,232589.0,8.2515,8.2558,8.2259,8.2345,232589.0
2018-08-28 10:30:00,19.3,19.32,19.29,19.29,149986.0,8.2387,8.2473,8.2345,8.2345,149986.0
2018-08-28 11:00:00,19.3,19.31,19.28,19.3,125600.0,8.2387,8.243,8.2302,8.2387,125600.0
2018-08-28 11:30:00,19.3,19.31,19.28,19.29,205961.0,8.2387,8.243,8.2302,8.2345,205961.0
2018-08-28 12:00:00,19.29,19.3,19.28,19.29,93073.0,8.2345,8.2387,8.2302,8.2345,93073.0
2018-08-28 12:30:00,19.29,19.3,19.28,19.3,128927.0,8.2345,8.2387,8.2302,8.2387,128927.0
2018-08-28 13:00:00,19.3,19.31,19.29,19.3,125633.0,8.2387,8.243,8.2345,8.2387,125633.0
2018-08-28 13:30:00,19.31,19.31,19.29,19.3,102407.0,8.243,8.243,8.2345,8.2387,102407.0
2018-08-28 14:00:00,19.3,19.31,19.29,19.3,118376.0,8.2387,8.243,8.2345,8.2387,118376.0
2018-08-28 14:30:00,19.3,19.32,19.29,19.32,117184.0,8.2387,8.2473,8.2345,8.2473,117184.0
2018-08-28 15:00:00,19.32,19.32,19.31,19.32,91309.0,8.2473,8.2473,8.243,8.2473,91309.0
2018-08-28 15:30:00,19.32,19.33,19.31,19.32,391732.0,8.2473,8.2515,8.243,8.2473,391732.0
2018-08-29 09:30:00,19.34,19.34,19.3,19.31,325106.0,8.2558,8.2558,8.2387,8.243,325106.0
2018-08-29 10:00:00,19.31,19.33,19.31,19.31,214691.0,8.243,8.2515,8.243,8.243,214691.0
2018-08-29 10:30:00,19.32,19.33,19.3,19.3,295741.0,8.2473,8.2515,8.2387,8.2387,295741.0
2018-08-29 11:00:00,19.3,19.34,19.3,19.32,256025.0,8.2387,8.2558,8.2387,8.2473,256025.0
2018-08-29 11:30:00,19.33,19.35,19.32,19.34,256877.0,8.2515,8.2601,8.2473,8.2558,256877.0
2018-08-29 12:00:00,19.34,19.34,19.33,19.34,106862.0,8.2558,8.2558,8.2515,8.2558,106862.0
2018-08-29 12:30:00,19.34,19.35,19.33,19.33,127514.0,8.2558,8.2601,8.2515,8.2515,127514.0
2018-08-29 13:00:00,19.34,19.36,19.33,19.36,169155.0,8.2558,8.2643,8.2515,8.2643,169155.0
2018-08-29 13:30:00,19.36,19.36,19.34,19.36,164186.0,8.2643,8.2643,8.2558,8.2643,164186.0
2018-08-29 14:00:00,19.36,19.36,19.34,19.35,114418.0,8.2643,8.2643,8.2558,8.2601,114418.0
2018-08-29 14:30:00,19.35,19.35,19.33,19.34,142361.0,8.2601,8.2601,8.2515,8.2558,142361.0
2018-08-29 15:00:00,19.34,19.35,19.33,19.34,211551.0,8.2558,8.2601,8.2515,8.2558,211551.0
2018-08-29 15:30:00,19.35,19.36,19.32,19.33,722935.0,8.2601,8.2643,8.2473,8.2515,722935.0
2018-08-30 09:30:00,19.24,19.24,19.12,19.16,772907.0,8.2904,8.2904,8.2387,8.2559,772907.0
2018-08-30 10:00:00,19.16,19.2,19.15,19.19,245984.0,8.2559,8.2731,8.2516,8.2688,245984.0
2018-08-30 10:30:00,19.18,19.19,19.15,19.17,342607.0,8.2645,8.2688,8.2516,8.2602,342607.0
2018-08-30 11:00:00,19.17,19.18,19.15,19.17,149635.0,8.2602,8.2645,8.2516,8.2602,149635.0
2018-08-30 11:30:00,19.16,19.17,19.15,19.16,172388.0,8.2559,8.2602,8.2516,8.2559,172388.0
2018-08-30 12:00:00,19.16,19.17,19.15,19.16,92144.0,8.2559,8.2602,8.2516,8.2559,92144.0
2018-08-30 12:30:00,19.16,19.17,19.15,19.15,82722.0,8.2559,8.2602,8.2516,8.2516,82722.0
2018-08-30 13:00:00,19.16,19.16,19.14,19.15,164905.0,8.2559,8.2559,8.2473,8.2516,164905.0
2018-08-30 13:30:00,19.16,19.17,19.14,19.14,161739.0,8.2559,8.2602,8.2473,8.2473,161739.0
2018-08-30 14:00:00,19.14,19.15,19.12,19.14,176846.0,8.2473,8.2516,8.2387,8.2473,176846.0
2018-08-30 14:30:00,19.14,19.15,19.12,19.13,102686.0,8.2473,8.2516,8.2387,8.243,102686.0
2018-08-30 15:00:00,19.12,19.13,19.1,19.13,266856.0,8.2387,8.243,8.23,8.243,266856.0
2018-08-30 15:30:00,19.12,19.14,19.1,19.13,1114417.0,8.2387,8.2473,8.23,8.243,1114417.0
2018-08-31 09:30:00,19.13,19.15,19.04,19.11,565713.0,8.243,8.2516,8.2042,8.2343,565713.0
2018-08-31 10:00:00,19.11,19.12,19.04,19.05,211358.0,8.2343,8.2387,8.2042,8.2085,211358.0
2018-08-31 10:30:00,19.06,19.08,19.05,19.08,124377.0,8.2128,8.2214,8.2085,8.2214,124377.0
2018-08-31 11:00:00,19.08,19.08,19.01,19.01,337509.0,8.2214,8.2214,8.1913,8.1913,337509.0
2018-08-31 11:30:00,19.02,19.04,19.01,19.02,238146.0,8.1956,8.2042,8.1913,8.1956,238146.0
2018-08-31 12:00:00,19.02,19.02,19.01,19.01,111066.0,8.1956,8.1956,8.1913,8.1913,111066.0
2018-08-31 12:30:00,19.01,19.02,18.98,18.99,274253.0,8.1913,8.1956,8.1783,8.1826,274253.0
2018-08-31 13:00:00,18.99,19.0,18.98,19.0,119914.0,8.1826,8.1869,8.1783,8.1869,119914.0
2018-08-31 13:30:00,18.99,19.02,18.99,19.02,105813.0,8.1826,8.1956,8.1826,8.1956,105813.0
2018-08-31 14:00:00,19.01,19.03,18.99,18.99,181786.0,8.1913,8.1999,8.1826,8.1826,181786.0
2018-08-31 14:30:00,19.0,19.01,18.98,19.01,184392.0,8.1869,8.1913,8.1783,8.1913,184392.0
2018-08-31 15:00:00,19.01,19.05,19.0,19.02,209550.0,8.1913,8.2085,8.1869,8.1956,209550.0
2018-08-31 15:30:00,19.01,19.04,19.0,19.0,1009426.0,8.1913,8.2042,8.1869,8.1869,1009426.0
2018-09-04 09:30:00,19.0,19.12,19.0,19.12,416067.0,8.1869,8.2387,8.1869,8.2387,416067.0
2018-09-04 10:00:00,19.12,19.13,19.09,19.11,385744.0,8.2387,8.243,8.2257,8.2343,385744.0
2018-09-04 10:30:00,19.12,19.13,19.1,19.1,145230.0,8.2387,8.243,8.23,8.23,145230.0
2018-09-04 11:00:00,19.11,19.11,19.06,19.07,104479.0,8.2343,8.2343,8.2128,8.2171,104479.0
2018-09-04 11:30:00,19.07,19.09,19.05,19.09,113848.0,8.2171,8.2257,8.2085,8.2257,113848.0
2018-09-04 12:00:00,19.09,19.09,19.05,19.05,97392.0,8.2257,8.2257,8.2085,8.2085,97392.0
2018-09-04 12:30:00,19.06,19.09,19.05,19.08,77773.0,8.2128,8.2257,8.2085,8.2214,77773.0
2018-09-04 13:00:00,19.09,19.09,19.07,19.08,56985.0,8.2257,8.2257,8.2171,8.2214,56985.0
2018-09-04 13:30:00,19.08,19.09,19.06,19.09,133422.0,8.2214,8.2257,8.2128,8.2257,133422.0
2018-09-04 14:00:00,19.09,19.09,19.05,19.07,81931.0,8.2257,8.2257,8.2085,8.2171,81931.0
2018-09-04 14:30:00,19.07,19.08,19.02,19.04,131621.0,8.2171,8.2214,8.1956,8.2042,131621.0
2018-09-04 15:00:00,19.04,19.04,19.0,19.03,196920.0,8.2042,8.2042,8.1869,8.1999,196920.0
2018-09-04 15:30:00,19.02,19.04,19.01,19.04,400331.0,8.1956,8.2042,8.1913,8.2042,400331.0
2018-09-05 09:30:00,19.08,19.12,19.05,19.12,467161.0,8.2214,8.2387,8.2085,8.2387,467161.0
2018-09-05 10:00:00,19.12,19.13,19.06,19.07,290207.0,8.2387,8.243,8.2128,8.2171,290207.0
2018-09-05 10:30:00,19.07,19.11,19.06,19.08,247140.0,8.2171,8.2343,8.2128,8.2214,247140.0
2018-09-05 11:00:00,19.09,19.15,19.08,19.1,239592.0,8.2257,8.2516,8.2214,8.23,239592.0
2018-09-05 11:30:00,19.1,19.12,19.09,19.12,102816.0,8.23,8.2387,8.2257,8.2387,102816.0
2018-09-05 12:00:00,19.12,19.12,19.09,19.09,130632.0,8.2387,8.2387,8.2257,8.2257,130632.0
2018-09-05 12:30:00,19.1,19.11,19.09,19.09,56777.0,8.23,8.2343,8.2257,8.2257,56777.0
2018-09-05 13:00:00,19.1,19.1,19.08,19.09,91288.0,8.23,8.23,8.2214,8.2257,91288.0
2018-09-05 13:30:00,19.09,19.12,19.08,19.1,122019.0,8.2257,8.2387,8.2214,8.23,122019.0
2018-09-05 14:00:00,19.11,19.15,19.1,19.14,398171.0,8.2343,8.2516,8.23,8.2473,398171.0
2018-09-05 14:30:00,19.14,19.14,19.1,19.12,181614.0,8.2473,8.2473,8.23,8.2387,181614.0
2018-09-05 15:00:00,19.12,19.14,19.11,19.14,118065.0,8.2387,8.2473,8.2343,8.2473,118065.0
2018-09-05 15:30:00,19.14,19.14,19.11,19.11,595049.0,8.2473,8.2473,8.2343,8.2343,595049.0
2018-09-06 09:30:00,19.14,19.2,19.13,19.18,342329.0,8.2473,8.2731,8.243,8.2645,342329.0
2018-09-06 10:00:00,19.18,19.19,19.16,19.19,186206.0,8.2645,8.2688,8.2559,8.2688,186206.0
2018-09-06 10:30:00,19.18,19.21,19.17,19.2,277519.0,8.2645,8.2774,8.2602,8.2731,277519.0
2018-09-06 11:00:00,19.21,19.21,19.18,19.18,154119.0,8.2774,8.2774,8.2645,8.2645,154119.0
2018-09-06 11:30:00,19.18,19.21,19.18,19.21,73566.0,8.2645,8.2774,8.2645,8.2774,73566.0
2018-09-06 12:00:00,19.21,19.23,19.2,19.23,283979.0,8.2774,8.286,8.2731,8.286,283979.0
2018-09-06 12:30:00,19.23,19.26,19.22,19.26,301407.0,8.286,8.299,8.2817,8.299,301407.0
2018-09-06 13:00:00,19.26,19.26,19.24,19.25,314278.0,8.299,8.299,8.2904,8.2947,314278.0
2018-09-06 13:30:00,19.25,19.26,19.24,19.26,145744.0,8.2947,8.299,8.2904,8.299,145744.0
2018-09-06 14:00:00,19.25,19.26,19.23,19.25,527079.0,8.2947,8.299,8.286,8.2947,527079.0
2018-09-06 14:30:00,19.24,19.26,19.19,19.21,472358.0,8.2904,8.299,8.2688,8.2774,472358.0
2018-09-06 15:00:00,19.21,19.22,19.2,19.2,95623.0,8.2774,8.2817,8.2731,8.2731,95623.0
2018-09-06 15:30:00,19.21,19.21,19.17,19.18,428180.0,8.2774,8.2774,8.2602,8.2645,428180.0
2018-09-07 09:30:00,19.19,19.21,19.09,19.1,381145.0,8.2688,8.2774,8.2257,8.23,381145.0
2018-09-07 10:00:00,19.09,19.14,19.09,19.13,177692.0,8.2257,8.2473,8.2257,8.243,177692.0
2018-09-07 10:30:00,19.12,19.17,19.12,19.16,141476.0,8.2387,8.2602,8.2387,8.2559,141476.0
2018-09-07 11:00:00,19.16,19.2,19.16,19.19,197758.0,8.2559,8.2731,8.2559,8.2688,197758.0
2018-09-07 11:30:00,19.19,19.2,19.18,19.19,244099.0,8.2688,8.2731,8.2645,8.2688,244099.0
2018-09-07 12:00:00,19.19,19.19,19.17,19.18,127925.0,8.2688,8.2688,8.2602,8.2645,127925.0
2018-09-07 12:30:00,19.18,19.19,19.17,19.18,116628.0,8.2645,8.2688,8.2602,8.2645,116628.0
2018-09-07 13:00:00,19.18,19.18,19.16,19.16,69780.0,8.2645,8.2645,8.2559,8.2559,69780.0
2018-09-07 13:30:00,19.17,19.18,19.16,19.16,141152.0,8.2602,8.2645,8.2559,8.2559,141152.0
2018-09-07 14:00:00,19.17,19.17,19.16,19.16,100010.0,8.2602,8.2602,8.2559,8.2559,100010.0
2018-09-07 14:30:00,19.16,19.17,19.15,19.15,134945.0,8.2559,8.2602,8.2516,8.2516,134945.0
2018-09-07 15:00:00,19.15,19.16,19.08,19.09,300415.0,8.2516,8.2559,8.2214,8.2257,300415.0
2018-09-07 15:30:00,19.09,19.14,19.08,19.12,912963.0,8.2257,8.2473,8.2214,8.2387,912963.0
2018-09-10 09:30:00,19.17,19.22,19.1,19.15,424064.0,8.2602,8.2817,8.23,8.2516,424064.0
2018-09-10 10:00:00,19.16,19.18,19.14,19.15,254158.0,8.2559,8.2645,8.2473,8.2516,254158.0
2018-09-10 10:30:00,19.16,19.17,19.13,19.13,187097.0,8.2559,8.2602,8.243,8.243,187097.0
2018-09-10 11:00:00,19.13,19.15,19.11,19.14,156076.0,8.243,8.2516,8.2343,8.2473,156076.0
2018-09-10 11:30:00,19.14,19.16,19.12,19.15,104469.0,8.2473,8.2559,8.2387,8.2516,104469.0
2018-09-10 12:00:00,19.15,19.16,19.15,19.15,36528.0,8.2516,8.2559,8.2516,8.2516,36528.0
2018-09-10 12:30:00,19.15,19.16,19.15,19.16,35560.0,8.2516,8.2559,8.2516,8.2559,35560.0
2018-09-10 13:00:00,19.16,19.17,19.15,19.15,101516.0,8.2559,8.2602,8.2516,8.2516,101516.0
2018-09-10 13:30:00,19.15,19.19,19.15,19.16,117123.0,8.2516,8.2688,8.2516,8.2559,117123.0
2018-09-10 14:00:00,19.16,19.17,19.15,19.16,150542.0,8.2559,8.2602,8.2516,8.2559,150542.0
2018-09-10 14:30:00,19.16,19.18,19.15,19.18,58910.0,8.2559,8.2645,8.2516,8.2645,58910.0
2018-09-10 15:00:00,19.17,19.18,19.16,19.16,87022.0,8.2602,8.2645,8.2559,8.2559,87022.0
2018-09-10 15:30:00,19.16,19.19,19.15,19.19,399970.0,8.2559,8.2688,8.2516,8.2688,399970.0
2018-09-11 09:30:00,19.19,19.19,19.11,19.14,300500.0,8.2688,8.2688,8.2343,8.2473,300500.0
2018-09-11 10:00:00,19.14,19.15,19.12,19.14,150261.0,8.2473,8.2516,8.2387,8.2473,150261.0
2018-09-11 10:30:00,19.14,19.16,19.13,19.16,183332.0,8.2473,8.2559,8.243,8.2559,183332.0
2018-09-11 11:00:00,19.16,19.16,19.14,19.16,227409.0,8.2559,8.2559,8.2473,8.2559,227409.0
2018-09-11 11:30:00,19.16,19.16,19.13,19.14,139404.0,8.2559,8.2559,8.243,8.2473,139404.0
2018-09-11 12:00:00,19.14,19.16,19.13,19.15,128963.0,8.2473,8.2559,8.243,8.2516,128963.0
2018-09-11 12:30:00,19.15,19.15,19.13,19.14,109010.0,8.2516,8.2516,8.243,8.2473,109010.0
2018-09-11 13:00:00,19.14,19.16,19.14,19.16,106977.0,8.2473,8.2559,8.2473,8.2559,106977.0
2018-09-11 13:30:00,19.16,19.16,19.14,19.14,51838.0,8.2559,8.2559,8.2473,8.2473,51838.0
2018-09-11 14:00:00,19.14,19.15,19.12,19.14,116864.0,8.2473,8.2516,8.2387,8.2473,116864.0
2018-09-11 14:30:00,19.13,19.14,19.1,19.12,352616.0,8.243,8.2473,8.23,8.2387,352616.0
2018-09-11 15:00:00,19.13,19.13,19.1,19.11,243189.0,8.243,8.243,8.23,8.2343,243189.0
2018-09-11 15:30:00,19.11,19.13,19.1,19.11,776001.0,8.2343,8.243,8.23,8.2343,776001.0
2018-09-12 09:30:00,19.05,19.06,18.68,18.79,2879002.0,8.2085,8.2128,8.0491,8.0965,2879002.0
2018-09-12 10:00:00,18.8,18.86,18.78,18.86,1361678.0,8.1008,8.1266,8.0921,8.1266,1361678.0
2018-09-12 10:30:00,18.86,18.86,18.82,18.83,594175.0,8.1266,8.1266,8.1094,8.1137,594175.0
2018-09-12 11:00:00,18.82,18.83,18.79,18.82,754372.0,8.1094,8.1137,8.0965,8.1094,754372.0
2018-09-12 11:30:00,18.81,18.82,18.8,18.8,390531.0,8.1051,8.1094,8.1008,8.1008,390531.0
2018-09-12 12:00:00,18.8,18.83,18.79,18.8,895272.0,8.1008,8.1137,8.0965,8.1008,895272.0
2018-09-12 12:30:00,18.8,18.82,18.79,18.8,346269.0,8.1008,8.1094,8.0965,8.1008,346269.0
2018-09-12 13:00:00,18.81,18.82,18.8,18.81,578975.0,8.1051,8.1094,8.1008,8.1051,578975.0
2018-09-12 13:30:00,18.82,18.82,18.8,18.82,695149.0,8.1094,8.1094,8.1008,8.1094,695149.0
2018-09-12 14:00:00,18.82,18.85,18.8,18.85,382938.0,8.1094,8.1223,8.1008,8.1223,382938.0
2018-09-12 14:30:00,18.85,18.87,18.83,18.86,275933.0,8.1223,8.1309,8.1137,8.1266,275933.0
2018-09-12 15:00:00,18.86,18.86,18.84,18.86,326899.0,8.1266,8.1266,8.118,8.1266,326899.0
2018-09-12 15:30:00,18.86,18.87,18.81,18.83,1006730.0,8.1266,8.1309,8.1051,8.1137,1006730.0
2018-09-13 09:30:00,18.93,18.95,18.86,18.92,527367.0,8.1568,8.1654,8.1266,8.1525,527367.0
2018-09-13 10:00:00,18.93,18.94,18.89,18.94,495772.0,8.1568,8.1611,8.1395,8.1611,495772.0
2018-09-13 10:30:00,18.94,18.96,18.9,18.91,371319.0,8.1611,8.1697,8.1439,8.1482,371319.0
2018-09-13 11:00:00,18.91,18.94,18.88,18.94,311143.0,8.1482,8.1611,8.1352,8.1611,311143.0
2018-09-13 11:30:00,18.94,18.96,18.93,18.96,265228.0,8.1611,8.1697,8.1568,8.1697,265228.0
2018-09-13 12:00:00,18.96,18.97,18.93,18.94,130246.0,8.1697,8.174,8.1568,8.1611,130246.0
2018-09-13 12:30:00,18.94,18.95,18.93,18.95,111876.0,8.1611,8.1654,8.1568,8.1654,111876.0
2018-09-13 13:00:00,18.95,18.95,18.93,18.95,126207.0,8.1654,8.1654,8.1568,8.1654,126207.0
2018-09-13 13:30:00,18.95,18.96,18.94,18.95,148427.0,8.1654,8.1697,8.1611,8.1654,148427.0
2018-09-13 14:00:00,18.95,18.95,18.93,18.93,73121.0,8.1654,8.1654,8.1568,8.1568,73121.0
2018-09-13 14:30:00,18.93,18.95,18.93,18.95,83463.0,8.1568,8.1654,8.1568,8.1654,83463.0
2018-09-13 15:00:00,18.95,18.95,18.93,18.93,203187.0,8.1654,8.1654,8.1568,8.1568,203187.0
2018-09-13 15:30:00,18.94,18.97,18.93,18.95,634717.0,8.1611,8.174,8.1568,8.1654,634717.0
2018-09-14 09:30:00,18.95,18.99,18.83,18.89,455141.0,8.1654,8.1826,8.1137,8.1395,455141.0
2018-09-14 10:00:00,18.89,18.89,18.86,18.89,197816.0,8.1395,8.1395,8.1266,8.1395,197816.0
2018-09-14 10:30:00,18.89,18.91,18.88,18.9,240029.0,8.1395,8.1482,8.1352,8.1439,240029.0
2018-09-14 11:00:00,18.91,18.91,18.89,18.89,244241.0,8.1482,8.1482,8.1395,8.1395,244241.0
2018-09-14 11:30:00,18.89,18.9,18.87,18.89,105896.0,8.1395,8.1439,8.1309,8.1395,105896.0
2018-09-14 12:00:00,18.89,18.89,18.86,18.88,95783.0,8.1395,8.1395,8.1266,8.1352,95783.0
2018-09-14 12:30:00,18.88,18.89,18.86,18.88,109997.0,8.1352,8.1395,8.1266,8.1352,109997.0
2018-09-14 13:00:00,18.87,18.92,18.87,18.89,160567.0,8.1309,8.1525,8.1309,8.1395,160567.0
2018-09-14 13:30:00,18.89,18.9,18.88,18.9,127552.0,8.1395,8.1439,8.1352,8.1439,127552.0
2018-09-14 14:00:00,18.89,18.9,18.88,18.88,165871.0,8.1395,8.1439,8.1352,8.1352,165871.0
2018-09-14 14:30:00,18.89,18.91,18.88,18.88,211300.0,8.1395,8.1482,8.1352,8.1352,211300.0
2018-09-14 15:00:00,18.88,18.89,18.87,18.89,112054.0,8.1352,8.1395,8.1309,8.1395,112054.0
2018-09-14 15:30:00,18.89,18.9,18.87,18.9,481418.0,8.1395,8.1439,8.1309,8.1439,481418.0
2018-09-17 09:30:00,18.89,18.9,18.77,18.82,732599.0,8.1395,8.1439,8.0878,8.1094,732599.0
2018-09-17 10:00:00,18.82,18.88,18.82,18.85,460361.0,8.1094,8.1352,8.1094,8.1223,460361.0
2018-09-17 10:30:00,18.85,18.86,18.83,18.86,341597.0,8.1223,8.1266,8.1137,8.1266,341597.0
2018-09-17 11:00:00,18.86,18.87,18.82,18.83,306512.0,8.1266,8.1309,8.1094,8.1137,306512.0
2018-09-17 11:30:00,18.82,18.83,18.81,18.81,130069.0,8.1094,8.1137,8.1051,8.1051,130069.0
2018-09-17 12:00:00,18.81,18.82,18.8,18.82,146941.0,8.1051,8.1094,8.1008,8.1094,146941.0
2018-09-17 12:30:00,18.82,18.82,18.8,18.82,157038.0,8.1094,8.1094,8.1008,8.1094,157038.0
2018-09-17 13:00:00,18.82,18.83,18.81,18.83,108171.0,8.1094,8.1137,8.1051,8.1137,108171.0
2018-09-17 13:30:00,18.82,18.83,18.82,18.82,50798.0,8.1094,8.1137,8.1094,8.1094,50798.0
2018-09-17 14:00:00,18.82,18.85,18.82,18.84,123361.0,8.1094,8.1223,8.1094,8.118,123361.0
2018-09-17 14:30:00,18.84,18.84,18.82,18.83,105825.0,8.118,8.118,8.1094,8.1137,105825.0
2018-09-17 15:00:00,18.83,18.86,18.82,18.83,204034.0,8.1137,8.1266,8.1094,8.1137,204034.0
2018-09-17 15:30:00,18.84,18.87,18.83,18.87,466937.0,8.118,8.1309,8.1137,8.1309,466937.0
2018-09-18 09:30:00,18.82,18.88,18.71,18.73,754184.0,8.1094,8.1352,8.062,8.0706,754184.0
2018-09-18 10:00:00,18.73,18.76,18.69,18.71,762427.0,8.0706,8.0835,8.0534,8.062,762427.0
2018-09-18 10:30:00,18.71,18.74,18.7,18.73,718667.0,8.062,8.0749,8.0577,8.0706,718667.0
2018-09-18 11:00:00,18.73,18.75,18.71,18.73,631988.0,8.0706,8.0792,8.062,8.0706,631988.0
2018-09-18 11:30:00,18.74,18.76,18.73,18.73,269108.0,8.0749,8.0835,8.0706,8.0706,269108.0
2018-09-18 12:00:00,18.73,18.74,18.71,18.71,212511.0,8.0706,8.0749,8.062,8.062,212511.0
2018-09-18 12:30:00,18.72,18.75,18.71,18.73,394419.0,8.0663,8.0792,8.062,8.0706,394419.0
2018-09-18 13:00:00,18.74,18.77,18.73,18.76,219195.0,8.0749,8.0878,8.0706,8.0835,219195.0
2018-09-18 13:30:00,18.76,18.76,18.74,18.75,419798.0,8.0835,8.0835,8.0749,8.0792,419798.0
2018-09-18 14:00:00,18.75,18.76,18.74,18.76,247116.0,8.0792,8.0835,8.0749,8.0835,247116.0
2018-09-18 14:30:00,18.76,18.77,18.75,18.76,135973.0,8.0835,8.0878,8.0792,8.0835,135973.0
2018-09-18 15:00:00,18.76,18.77,18.76,18.76,383387.0,8.0835,8.0878,8.0835,8.0835,383387.0
2018-09-18 15:30:00,18.76,18.79,18.74,18.77,1063586.0,8.0835,8.0965,8.0749,8.0878,1063586.0
2018-09-19 09:30:00,18.78,18.8,18.7,18.75,648136.0,8.0921,8.1008,8.0577,8.0792,648136.0
2018-09-19 10:00:00,18.75,18.82,18.74,18.79,360234.0,8.0792,8.1094,8.0749,8.0965,360234.0
2018-09-19 10:30:00,18.79,18.81,18.71,18.73,817822.0,8.0965,8.1051,8.062,8.0706,817822.0
2018-09-19 11:00:00,18.72,18.73,18.68,18.71,762539.0,8.0663,8.0706,8.0491,8.062,762539.0
2018-09-19 11:30:00,18.7,18.73,18.69,18.73,428221.0,8.0577,8.0706,8.0534,8.0706,428221.0
2018-09-19 12:00:00,18.73,18.75,18.72,18.73,272412.0,8.0706,8.0792,8.0663,8.0706,272412.0
2018-09-19 12:30:00,18.73,18.74,18.72,18.73,195101.0,8.0706,8.0749,8.0663,8.0706,195101.0
2018-09-19 13:00:00,18.73,18.74,18.72,18.73,210680.0,8.0706,8.0749,8.0663,8.0706,210680.0
2018-09-19 13:30:00,18.73,18.73,18.71,18.72,194118.0,8.0706,8.0706,8.062,8.0663,194118.0
2018-09-19 14:00:00,18.72,18.73,18.72,18.73,333971.0,8.0663,8.0706,8.0663,8.0706,333971.0
2018-09-19 14:30:00,18.73,18.73,18.71,18.71,156395.0,8.0706,8.0706,8.062,8.062,156395.0
2018-09-19 15:00:00,18.71,18.73,18.7,18.71,391193.0,8.062,8.0706,8.0577,8.062,391193.0
2018-09-19 15:30:00,18.71,18.73,18.7,18.7,791869.0,8.062,8.0706,8.0577,8.0577,791869.0
2018-09-20 09:30:00,18.78,18.79,18.68,18.71,496323.0,8.0921,8.0965,8.0491,8.062,496323.0
2018-09-20 10:00:00,18.71,18.78,18.7,18.78,309577.0,8.062,8.0921,8.0577,8.0921,309577.0
2018-09-20 10:30:00,18.78,18.8,18.74,18.77,225312.0,8.0921,8.1008,8.0749,8.0878,225312.0
2018-09-20 11:00:00,18.77,18.77,18.71,18.71,201191.0,8.0878,8.0878,8.062,8.062,201191.0
2018-09-20 11:30:00,18.72,18.77,18.7,18.76,345925.0,8.0663,8.0878,8.0577,8.0835,345925.0
2018-09-20 12:00:00,18.76,18.8,18.74,18.75,199683.0,8.0835,8.1008,8.0749,8.0792,199683.0
2018-09-20 12:30:00,18.75,18.76,18.74,18.75,168868.0,8.0792,8.0835,8.0749,8.0792,168868.0
2018-09-20 13:00:00,18.75,18.75,18.72,18.73,252354.0,8.0792,8.0792,8.0663,8.0706,252354.0
2018-09-20 13:30:00,18.73,18.74,18.72,18.72,152625.0,8.0706,8.0749,8.0663,8.0663,152625.0
2018-09-20 14:00:00,18.73,18.79,18.72,18.78,321063.0,8.0706,8.0965,8.0663,8.0921,321063.0
2018-09-20 14:30:00,18.78,18.79,18.74,18.78,292854.0,8.0921,8.0965,8.0749,8.0921,292854.0
2018-09-20 15:00:00,18.79,18.79,18.75,18.77,153286.0,8.0965,8.0965,8.0792,8.0878,153286.0
2018-09-20 15:30:00,18.77,18.79,18.75,18.77,602566.0,8.0878,8.0965,8.0792,8.0878,602566.0
2018-09-21 09:30:00,18.81,18.86,18.78,18.85,501300.0,8.1051,8.1266,8.0921,8.1223,501300.0
2018-09-21 10:00:00,18.86,18.89,18.8,18.84,340189.0,8.1266,8.1395,8.1008,8.118,340189.0
2018-09-21 10:30:00,18.84,18.86,18.81,18.84,219632.0,8.118,8.1266,8.1051,8.118,219632.0
2018-09-21 11:00:00,18.84,18.88,18.83,18.87,225804.0,8.118,8.1352,8.1137,8.1309,225804.0
2018-09-21 11:30:00,18.88,18.9,18.85,18.87,240458.0,8.1352,8.1439,8.1223,8.1309,240458.0
2018-09-21 12:00:00,18.87,18.89,18.84,18.88,217497.0,8.1309,8.1395,8.118,8.1352,217497.0
2018-09-21 12:30:00,18.88,18.91,18.87,18.89,153275.0,8.1352,8.1482,8.1309,8.1395,153275.0
2018-09-21 13:00:00,18.89,18.91,18.87,18.91,107313.0,8.1395,8.1482,8.1309,8.1482,107313.0
2018-09-21 13:30:00,18.91,18.93,18.9,18.93,170033.0,8.1482,8.1568,8.1439,8.1568,170033.0
2018-09-21 14:00:00,18.93,18.93,18.88,18.88,170485.0,8.1568,8.1568,8.1352,8.1352,170485.0
2018-09-21 14:30:00,18.89,18.91,18.88,18.91,196075.0,8.1395,8.1482,8.1352,8.1482,196075.0
2018-09-21 15:00:00,18.91,18.91,18.87,18.88,267074.0,8.1482,8.1482,8.1309,8.1352,267074.0
2018-09-21 15:30:00,18.89,18.91,18.86,18.89,1099546.0,8.1395,8.1482,8.1266,8.1395,1099546.0
2018-09-24 09:30:00,18.9,18.91,18.81,18.81,331939.0,8.1439,8.1482,8.1051,8.1051,331939.0
2018-09-24 10:00:00,18.81,18.84,18.81,18.83,212688.0,8.1051,8.118,8.1051,8.1137,212688.0
2018-09-24 10:30:00,18.82,18.85,18.8,18.82,236423.0,8.1094,8.1223,8.1008,8.1094,236423.0
2018-09-24 11:00:00,18.82,18.85,18.78,18.79,319477.0,8.1094,8.1223,8.0921,8.0965,319477.0
2018-09-24 11:30:00,18.79,18.81,18.77,18.77,267470.0,8.0965,8.1051,8.0878,8.0878,267470.0
2018-09-24 12:00:00,18.77,18.79,18.77,18.78,154444.0,8.0878,8.0965,8.0878,8.0921,154444.0
2018-09-24 12:30:00,18.78,18.78,18.75,18.78,290597.0,8.0921,8.0921,8.0792,8.0921,290597.0
2018-09-24 13:00:00,18.78,18.81,18.77,18.8,268139.0,8.0921,8.1051,8.0878,8.1008,268139.0
2018-09-24 13:30:00,18.8,18.82,18.8,18.8,175737.0,8.1008,8.1094,8.1008,8.1008,175737.0
2018-09-24 14:00:00,18.8,18.83,18.8,18.81,285547.0,8.1008,8.1137,8.1008,8.1051,285547.0
2018-09-24 14:30:00,18.8,18.83,18.79,18.81,235477.0,8.1008,8.1137,8.0965,8.1051,235477.0
2018-09-24 15:00:00,18.8,18.83,18.79,18.8,257380.0,8.1008,8.1137,8.0965,8.1008,257380.0
2018-09-24 15:30:00,18.8,18.81,18.75,18.77,776918.0,8.1008,8.1051,8.0792,8.0878,776918.0
2018-09-25 09:30:00,18.81,18.89,18.73,18.73,575371.0,8.1051,8.1395,8.0706,8.0706,575371.0
2018-09-25 10:00:00,18.73,18.76,18.7,18.72,251926.0,8.0706,8.0835,8.0577,8.0663,251926.0
2018-09-25 10:30:00,18.72,18.75,18.71,18.74,116703.0,8.0663,8.0792,8.062,8.0749,116703.0
2018-09-25 11:00:00,18.73,18.74,18.72,18.74,164119.0,8.0706,8.0749,8.0663,8.0749,164119.0
2018-09-25 11:30:00,18.74,18.76,18.74,18.76,175599.0,8.0749,8.0835,8.0749,8.0835,175599.0
2018-09-25 12:00:00,18.75,18.76,18.74,18.76,143367.0,8.0792,8.0835,8.0749,8.0835,143367.0
2018-09-25 12:30:00,18.76,18.76,18.74,18.75,120791.0,8.0835,8.0835,8.0749,8.0792,120791.0
2018-09-25 13:00:00,18.74,18.76,18.74,18.76,124456.0,8.0749,8.0835,8.0749,8.0835,124456.0
2018-09-25 13:30:00,18.76,18.77,18.75,18.77,172702.0,8.0835,8.0878,8.0792,8.0878,172702.0
2018-09-25 14:00:00,18.76,18.8,18.76,18.78,463944.0,8.0835,8.1008,8.0835,8.0921,463944.0
2018-09-25 14:30:00,18.78,18.79,18.76,18.79,258594.0,8.0921,8.0965,8.0835,8.0965,258594.0
2018-09-25 15:00:00,18.79,18.81,18.78,18.8,538731.0,8.0965,8.1051,8.0921,8.1008,538731.0
2018-09-25 15:30:00,18.8,18.81,18.79,18.79,950050.0,8.1008,8.1051,8.0965,8.0965,950050.0
2018-09-26 09:30:00,18.84,18.85,18.8,18.81,443136.0,8.118,8.1223,8.1008,8.1051,443136.0
2018-09-26 10:00:00,18.81,18.83,18.79,18.81,152409.0,8.1051,8.1137,8.0965,8.1051,152409.0
2018-09-26 10:30:00,18.8,18.81,18.78,18.78,137886.0,8.1008,8.1051,8.0921,8.0921,137886.0
2018-09-26 11:00:00,18.79,18.81,18.78,18.8,191573.0,8.0965,8.1051,8.0921,8.1008,191573.0
2018-09-26 11:30:00,18.8,18.8,18.79,18.8,157239.0,8.1008,8.1008,8.0965,8.1008,157239.0
2018-09-26 12:00:00,18.8,18.8,18.76,18.77,182075.0,8.1008,8.1008,8.0835,8.0878,182075.0
2018-09-26 12:30:00,18.77,18.78,18.76,18.78,97853.0,8.0878,8.0921,8.0835,8.0921,97853.0
2018-09-26 13:00:00,18.78,18.8,18.77,18.8,260815.0,8.0921,8.1008,8.0878,8.1008,260815.0
2018-09-26 13:30:00,18.8,18.8,18.76,18.76,354812.0,8.1008,8.1008,8.0835,8.0835,354812.0
2018-09-26 14:00:00,18.77,18.81,18.77,18.78,375370.0,8.0878,8.1051,8.0878,8.0921,375370.0
2018-09-26 14:30:00,18.79,18.8,18.76,18.79,463238.0,8.0965,8.1008,8.0835,8.0965,463238.0
2018-09-26 15:00:00,18.78,18.79,18.74,18.75,617466.0,8.0921,8.0965,8.0749,8.0792,617466.0
2018-09-26 15:30:00,18.75,18.76,18.71,18.71,1595000.0,8.0792,8.0835,8.062,8.062,1595000.0
2018-09-27 09:30:00,18.61,18.64,18.54,18.61,437814.0,8.0966,8.1096,8.0661,8.0966,437814.0
2018-09-27 10:00:00,18.61,18.64,18.6,18.62,271781.0,8.0966,8.1096,8.0922,8.1009,271781.0
2018-09-27 10:30:00,18.62,18.66,18.61,18.64,282755.0,8.1009,8.1183,8.0966,8.1096,282755.0
2018-09-27 11:00:00,18.65,18.65,18.6,18.63,140680.0,8.114,8.114,8.0922,8.1053,140680.0
2018-09-27 11:30:00,18.64,18.67,18.63,18.66,122851.0,8.1096,8.1227,8.1053,8.1183,122851.0
2018-09-27 12:00:00,18.66,18.69,18.64,18.67,224543.0,8.1183,8.1314,8.1096,8.1227,224543.0
2018-09-27 12:30:00,18.67,18.68,18.65,18.65,116126.0,8.1227,8.127,8.114,8.114,116126.0
2018-09-27 13:00:00,18.65,18.66,18.64,18.65,194815.0,8.114,8.1183,8.1096,8.114,194815.0
2018-09-27 13:30:00,18.65,18.66,18.61,18.61,522869.0,8.114,8.1183,8.0966,8.0966,522869.0
2018-09-27 14:00:00,18.61,18.62,18.59,18.6,170263.0,8.0966,8.1009,8.0879,8.0922,170263.0
2018-09-27 14:30:00,18.6,18.61,18.58,18.59,139181.0,8.0922,8.0966,8.0835,8.0879,139181.0
2018-09-27 15:00:00,18.59,18.6,18.56,18.57,237561.0,8.0879,8.0922,8.0748,8.0792,237561.0
2018-09-27 15:30:00,18.58,18.59,18.57,18.57,472187.0,8.0835,8.0879,8.0792,8.0792,472187.0
2018-09-28 09:30:00,18.6,18.64,18.53,18.54,473308.0,8.0922,8.1096,8.0618,8.0661,473308.0
2018-09-28 10:00:00,18.54,18.56,18.52,18.54,721110.0,8.0661,8.0748,8.0574,8.0661,721110.0
2018-09-28 10:30:00,18.53,18.55,18.52,18.53,294808.0,8.0618,8.0705,8.0574,8.0618,294808.0
2018-09-28 11:00:00,18.54,18.54,18.51,18.53,413262.0,8.0661,8.0661,8.0531,8.0618,413262.0
2018-09-28 11:30:00,18.53,18.54,18.5,18.52,574862.0,8.0618,8.0661,8.0487,8.0574,574862.0
2018-09-28 12:00:00,18.52,18.53,18.5,18.52,312679.0,8.0574,8.0618,8.0487,8.0574,312679.0
2018-09-28 12:30:00,18.52,18.53,18.5,18.53,252933.0,8.0574,8.0618,8.0487,8.0618,252933.0
2018-09-28 13:00:00,18.53,18.59,18.52,18.59,961129.0,8.0618,8.0879,8.0574,8.0879,961129.0
2018-09-28 13:30:00,18.59,18.61,18.57,18.57,291928.0,8.0879,8.0966,8.0792,8.0792,291928.0
2018-09-28 14:00:00,18.57,18.59,18.57,18.59,92251.0,8.0792,8.0879,8.0792,8.0879,92251.0
2018-09-28 14:30:00,18.59,18.63,18.58,18.62,277476.0,8.0879,8.1053,8.0835,8.1009,277476.0
2018-09-28 15:00:00,18.62,18.64,18.61,18.61,137644.0,8.1009,8.1096,8.0966,8.0966,137644.0
2018-09-28 15:30:00,18.62,18.65,18.6,18.62,986554.0,8.1009,8.114,8.0922,8.1009,986554.0
2018-10-01 09:30:00,18.6,18.6,18.48,18.55,598627.0,8.0922,8.0922,8.04,8.0705,598627.0
2018-10-01 10:00:00,18.57,18.61,18.56,18.61,211331.0,8.0792,8.0966,8.0748,8.0966,211331.0
2018-10-01 10:30:00,18.6,18.62,18.59,18.61,191306.0,8.0922,8.1009,8.0879,8.0966,191306.0
2018-10-01 11:00:00,18.61,18.62,18.59,18.6,151381.0,8.0966,8.1009,8.0879,8.0922,151381.0
2018-10-01 11:30:00,18.6,18.65,18.59,18.65,433227.0,8.0922,8.114,8.0879,8.114,433227.0
2018-10-01 12:00:00,18.65,18.67,18.64,18.66,264167.0,8.114,8.1227,8.1096,8.1183,264167.0
2018-10-01 12:30:00,18.66,18.67,18.63,18.64,159672.0,8.1183,8.1227,8.1053,8.1096,159672.0
2018-10-01 13:00:00,18.64,18.67,18.64,18.67,139389.0,8.1096,8.1227,8.1096,8.1227,139389.0
2018-10-01 13:30:00,18.67,18.68,18.66,18.67,103129.0,8.1227,8.127,8.1183,8.1227,103129.0
2018-10-01 14:00:00,18.67,18.68,18.64,18.66,168745.0,8.1227,8.127,8.1096,8.1183,168745.0
2018-10-01 14:30:00,18.66,18.67,18.65,18.65,95051.0,8.1183,8.1227,8.114,8.114,95051.0
2018-10-01 15:00:00,18.66,18.66,18.64,18.64,129818.0,8.1183,8.1183,8.1096,8.1096,129818.0
2018-10-01 15:30:00,18.64,18.66,18.61,18.61,708210.0,8.1096,8.1183,8.0966,8.0966,708210.0
2018-10-02 09:30:00,18.61,18.69,18.57,18.65,380054.0,8.0966,8.1314,8.0792,8.114,380054.0
2018-10-02 10:00:00,18.65,18.67,18.6,18.65,184442.0,8.114,8.1227,8.0922,8.114,184442.0
2018-10-02 10:30:00,18.65,18.66,18.62,18.64,147407.0,8.114,8.1183,8.1009,8.1096,147407.0
2018-10-02 11:00:00,18.64,18.69,18.64,18.66,202744.0,8.1096,8.1314,8.1096,8.1183,202744.0
2018-10-02 11:30:00,18.66,18.72,18.66,18.72,183833.0,8.1183,8.1444,8.1183,8.1444,183833.0
2018-10-02 12:00:00,18.71,18.72,18.67,18.68,210422.0,8.1401,8.1444,8.1227,8.127,210422.0
2018-10-02 12:30:00,18.69,18.7,18.68,18.69,96575.0,8.1314,8.1357,8.127,8.1314,96575.0
2018-10-02 13:00:00,18.69,18.7,18.68,18.69,116693.0,8.1314,8.1357,8.127,8.1314,116693.0
2018-10-02 13:30:00,18.69,18.69,18.67,18.68,167439.0,8.1314,8.1314,8.1227,8.127,167439.0
2018-10-02 14:00:00,18.69,18.74,18.68,18.71,432483.0,8.1314,8.1531,8.127,8.1401,432483.0
2018-10-02 14:30:00,18.7,18.71,18.64,18.64,149147.0,8.1357,8.1401,8.1096,8.1096,149147.0
2018-10-02 15:00:00,18.64,18.66,18.64,18.64,138111.0,8.1096,8.1183,8.1096,8.1096,138111.0
2018-10-02 15:30:00,18.64,18.66,18.62,18.63,605220.0,8.1096,8.1183,8.1009,8.1053,605220.0
2018-10-03 09:30:00,18.63,18.71,18.61,18.71,493687.0,8.1053,8.1401,8.0966,8.1401,493687.0
2018-10-03 10:00:00,18.7,18.76,18.69,18.7,835645.0,8.1357,8.1618,8.1314,8.1357,835645.0
2018-10-03 10:30:00,18.7,18.7,18.65,18.66,269861.0,8.1357,8.1357,8.114,8.1183,269861.0
2018-10-03 11:00:00,18.66,18.68,18.65,18.66,411394.0,8.1183,8.127,8.114,8.1183,411394.0
2018-10-03 11:30:00,18.66,18.67,18.6,18.61,703161.0,8.1183,8.1227,8.0922,8.0966,703161.0
2018-10-03 12:00:00,18.61,18.61,18.57,18.58,391029.0,8.0966,8.0966,8.0792,8.0835,391029.0
2018-10-03 12:30:00,18.59,18.59,18.52,18.54,372122.0,8.0879,8.0879,8.0574,8.0661,372122.0
2018-10-03 13:00:00,18.54,18.54,18.52,18.53,320129.0,8.0661,8.0661,8.0574,8.0618,320129.0
2018-10-03 13:30:00,18.53,18.54,18.51,18.52,245206.0,8.0618,8.0661,8.0531,8.0574,245206.0
2018-10-03 14:00:00,18.52,18.52,18.5,18.51,182661.0,8.0574,8.0574,8.0487,8.0531,182661.0
2018-10-03 14:30:00,18.51,18.51,18.42,18.46,1212350.0,8.0531,8.0531,8.0139,8.0313,1212350.0
2018-10-03 15:00:00,18.46,18.49,18.42,18.44,511364.0,8.0313,8.0444,8.0139,8.0226,511364.0
2018-10-03 15:30:00,18.44,18.47,18.44,18.44,848269.0,8.0226,8.0357,8.0226,8.0226,848269.0
2018-10-04 09:30:00,18.41,18.44,18.31,18.34,1042191.0,8.0096,8.0226,7.9661,7.9791,1042191.0
2018-10-04 10:00:00,18.34,18.36,18.28,18.32,770975.0,7.9791,7.9878,7.953,7.9704,770975.0
2018-10-04 10:30:00,18.32,18.34,18.27,18.28,357418.0,7.9704,7.9791,7.9487,7.953,357418.0
2018-10-04 11:00:00,18.29,18.31,18.26,18.3,393296.0,7.9574,7.9661,7.9443,7.9617,393296.0
2018-10-04 11:30:00,18.3,18.31,18.27,18.27,265099.0,7.9617,7.9661,7.9487,7.9487,265099.0
2018-10-04 12:00:00,18.28,18.3,18.27,18.28,177747.0,7.953,7.9617,7.9487,7.953,177747.0
2018-10-04 12:30:00,18.28,18.32,18.27,18.3,205202.0,7.953,7.9704,7.9487,7.9617,205202.0
2018-10-04 13:00:00,18.3,18.31,18.27,18.29,132695.0,7.9617,7.9661,7.9487,7.9574,132695.0
2018-10-04 13:30:00,18.29,18.3,18.28,18.3,159151.0,7.9574,7.9617,7.953,7.9617,159151.0
2018-10-04 14:00:00,18.3,18.3,18.22,18.23,622222.0,7.9617,7.9617,7.9269,7.9313,622222.0
2018-10-04 14:30:00,18.23,18.26,18.23,18.24,262235.0,7.9313,7.9443,7.9313,7.9356,262235.0
2018-10-04 15:00:00,18.25,18.27,18.24,18.24,185468.0,7.94,7.9487,7.9356,7.9356,185468.0
2018-10-04 15:30:00,18.24,18.3,18.24,18.29,586158.0,7.9356,7.9617,7.9356,7.9574,586158.0
2018-10-05 09:30:00,18.29,18.34,18.25,18.27,272981.0,7.9574,7.9791,7.94,7.9487,272981.0
2018-10-05 10:00:00,18.28,18.31,18.27,18.29,148080.0,7.953,7.9661,7.9487,7.9574,148080.0
2018-10-05 10:30:00,18.29,18.3,18.23,18.23,490563.0,7.9574,7.9617,7.9313,7.9313,490563.0
2018-10-05 11:00:00,18.23,18.24,18.18,18.2,517607.0,7.9313,7.9356,7.9095,7.9182,517607.0
2018-10-05 11:30:00,18.2,18.21,18.16,18.16,356945.0,7.9182,7.9226,7.9008,7.9008,356945.0
2018-10-05 12:00:00,18.16,18.17,18.13,18.13,517216.0,7.9008,7.9052,7.8878,7.8878,517216.0
2018-10-05 12:30:00,18.14,18.17,18.13,18.14,341733.0,7.8921,7.9052,7.8878,7.8921,341733.0
2018-10-05 13:00:00,18.15,18.19,18.13,18.18,224003.0,7.8965,7.9139,7.8878,7.9095,224003.0
2018-10-05 13:30:00,18.19,18.22,18.15,18.17,470147.0,7.9139,7.9269,7.8965,7.9052,470147.0
2018-10-05 14:00:00,18.17,18.19,18.16,18.17,192164.0,7.9052,7.9139,7.9008,7.9052,192164.0
2018-10-05 14:30:00,18.18,18.19,18.16,18.19,209314.0,7.9095,7.9139,7.9008,7.9139,209314.0
2018-10-05 15:00:00,18.18,18.19,18.16,18.17,240710.0,7.9095,7.9139,7.9008,7.9052,240710.0
2018-10-05 15:30:00,18.18,18.18,18.09,18.11,856327.0,7.9095,7.9095,7.8703,7.879,856327.0
2018-10-08 09:30:00,18.1,18.19,18.07,18.12,620636.0,7.8747,7.9139,7.8616,7.8834,620636.0
2018-10-08 10:00:00,18.12,18.2,18.11,18.15,412196.0,7.8834,7.9182,7.879,7.8965,412196.0
2018-10-08 10:30:00,18.14,18.18,18.14,18.16,147927.0,7.8921,7.9095,7.8921,7.9008,147927.0
2018-10-08 11:00:00,18.15,18.2,18.15,18.19,158102.0,7.8965,7.9182,7.8965,7.9139,158102.0
2018-10-08 11:30:00,18.19,18.25,18.17,18.2,276405.0,7.9139,7.94,7.9052,7.9182,276405.0
2018-10-08 12:00:00,18.21,18.27,18.19,18.24,200756.0,7.9226,7.9487,7.9139,7.9356,200756.0
2018-10-08 12:30:00,18.23,18.27,18.2,18.27,206860.0,7.9313,7.9487,7.9182,7.9487,206860.0
2018-10-08 13:00:00,18.27,18.28,18.25,18.27,146008.0,7.9487,7.953,7.94,7.9487,146008.0
2018-10-08 13:30:00,18.27,18.3,18.26,18.28,117968.0,7.9487,7.9617,7.9443,7.953,117968.0
2018-10-08 14:00:00,18.28,18.29,18.25,18.27,93485.0,7.953,7.9574,7.94,7.9487,93485.0
2018-10-08 14:30:00,18.27,18.28,18.2,18.21,293527.0,7.9487,7.953,7.9182,7.9226,293527.0
2018-10-08 15:00:00,18.2,18.24,18.2,18.23,310573.0,7.9182,7.9356,7.9182,7.9313,310573.0
2018-10-08 15:30:00,18.23,18.26,18.21,18.25,515703.0,7.9313,7.9443,7.9226,7.94,515703.0
2018-10-09 09:30:00,18.24,18.3,18.13,18.27,872049.0,7.9356,7.9617,7.8878,7.9487,872049.0
2018-10-09 10:00:00,18.26,18.27,18.2,18.2,397728.0,7.9443,7.9487,7.9182,7.9182,397728.0
2018-10-09 10:30:00,18.2,18.23,18.17,18.19,344251.0,7.9182,7.9313,7.9052,7.9139,344251.0
2018-10-09 11:00:00,18.19,18.2,18.18,18.2,192731.0,7.9139,7.9182,7.9095,7.9182,192731.0
2018-10-09 11:30:00,18.2,18.23,18.18,18.2,609497.0,7.9182,7.9313,7.9095,7.9182,609497.0
2018-10-09 12:00:00,18.21,18.22,18.19,18.21,140652.0,7.9226,7.9269,7.9139,7.9226,140652.0
2018-10-09 12:30:00,18.2,18.22,18.19,18.21,117897.0,7.9182,7.9269,7.9139,7.9226,117897.0
2018-10-09 13:00:00,18.21,18.25,18.2,18.25,225636.0,7.9226,7.94,7.9182,7.94,225636.0
2018-10-09 13:30:00,18.25,18.26,18.23,18.25,138199.0,7.94,7.9443,7.9313,7.94,138199.0
2018-10-09 14:00:00,18.25,18.26,18.24,18.24,70934.0,7.94,7.9443,7.9356,7.9356,70934.0
2018-10-09 14:30:00,18.24,18.25,18.23,18.25,128625.0,7.9356,7.94,7.9313,7.94,128625.0
2018-10-09 15:00:00,18.25,18.25,18.22,18.24,92239.0,7.94,7.94,7.9269,7.9356,92239.0
2018-10-09 15:30:00,18.23,18.26,18.23,18.25,442314.0,7.9313,7.9443,7.9313,7.94,442314.0
2018-10-10 09:30:00,18.2,18.34,18.18,18.34,375080.0,7.9182,7.9791,7.9095,7.9791,375080.0
2018-10-10 10:00:00,18.34,18.35,18.24,18.25,321583.0,7.9791,7.9835,7.9356,7.94,321583.0
2018-10-10 10:30:00,18.25,18.3,18.24,18.3,253369.0,7.94,7.9617,7.9356,7.9617,253369.0
2018-10-10 11:00:00,18.29,18.29,18.25,18.26,134439.0,7.9574,7.9574,7.94,7.9443,134439.0
2018-10-10 11:30:00,18.26,18.3,18.25,18.3,139919.0,7.9443,7.9617,7.94,7.9617,139919.0
2018-10-10 12:00:00,18.3,18.31,18.27,18.29,248501.0,7.9617,7.9661,7.9487,7.9574,248501.0
2018-10-10 12:30:00,18.29,18.3,18.25,18.25,339196.0,7.9574,7.9617,7.94,7.94,339196.0
2018-10-10 13:00:00,18.26,18.28,18.23,18.26,159546.0,7.9443,7.953,7.9313,7.9443,159546.0
2018-10-10 13:30:00,18.26,18.28,18.23,18.25,112415.0,7.9443,7.953,7.9313,7.94,112415.0
2018-10-10 14:00:00,18.25,18.25,18.2,18.2,126292.0,7.94,7.94,7.9182,7.9182,126292.0
2018-10-10 14:30:00,18.21,18.21,18.19,18.2,243946.0,7.9226,7.9226,7.9139,7.9182,243946.0
2018-10-10 15:00:00,18.2,18.21,18.14,18.17,264573.0,7.9182,7.9226,7.8921,7.9052,264573.0
2018-10-10 15:30:00,18.16,18.17,18.05,18.06,817359.0,7.9008,7.9052,7.8529,7.8573,817359.0
2018-10-11 09:30:00,18.03,18.08,17.96,18.03,1003113.0,7.8442,7.866,7.8138,7.8442,1003113.0
2018-10-11 10:00:00,18.03,18.11,18.02,18.05,383227.0,7.8442,7.879,7.8399,7.8529,383227.0
2018-10-11 10:30:00,18.05,18.08,18.01,18.02,228122.0,7.8529,7.866,7.8355,7.8399,228122.0
2018-10-11 11:00:00,18.02,18.04,18.0,18.01,197281.0,7.8399,7.8486,7.8312,7.8355,197281.0
2018-10-11 11:30:00,18.0,18.01,17.98,18.0,380458.0,7.8312,7.8355,7.8225,7.8312,380458.0
2018-10-11 12:00:00,18.0,18.03,17.99,18.02,235861.0,7.8312,7.8442,7.8268,7.8399,235861.0
2018-10-11 12:30:00,18.02,18.03,18.0,18.01,283599.0,7.8399,7.8442,7.8312,7.8355,283599.0
2018-10-11 13:00:00,18.0,18.01,17.99,18.0,159613.0,7.8312,7.8355,7.8268,7.8312,159613.0
2018-10-11 13:30:00,18.0,18.0,17.96,17.99,183391.0,7.8312,7.8312,7.8138,7.8268,183391.0
2018-10-11 14:00:00,17.98,17.99,17.92,17.94,295055.0,7.8225,7.8268,7.7964,7.8051,295055.0
2018-10-11 14:30:00,17.94,17.94,17.85,17.91,623578.0,7.8051,7.8051,7.7659,7.792,623578.0
2018-10-11 15:00:00,17.9,17.96,17.87,17.92,485918.0,7.7877,7.8138,7.7746,7.7964,485918.0
2018-10-11 15:30:00,17.91,17.92,17.78,17.81,1135006.0,7.792,7.7964,7.7355,7.7485,1135006.0
2018-10-12 09:30:00,18.0,18.04,17.85,17.93,644794.0,7.8312,7.8486,7.7659,7.8007,644794.0
2018-10-12 10:00:00,17.92,17.94,17.85,17.87,623787.0,7.7964,7.8051,7.7659,7.7746,623787.0
2018-10-12 10:30:00,17.87,17.89,17.86,17.89,291082.0,7.7746,7.7833,7.7703,7.7833,291082.0
2018-10-12 11:00:00,17.89,17.93,17.88,17.89,359149.0,7.7833,7.8007,7.779,7.7833,359149.0
2018-10-12 11:30:00,17.89,17.94,17.88,17.93,253439.0,7.7833,7.8051,7.779,7.8007,253439.0
2018-10-12 12:00:00,17.94,17.94,17.91,17.93,314795.0,7.8051,7.8051,7.792,7.8007,314795.0
2018-10-12 12:30:00,17.92,17.93,17.85,17.86,581846.0,7.7964,7.8007,7.7659,7.7703,581846.0
2018-10-12 13:00:00,17.87,17.92,17.85,17.9,365064.0,7.7746,7.7964,7.7659,7.7877,365064.0
2018-10-12 13:30:00,17.9,17.9,17.85,17.85,285362.0,7.7877,7.7877,7.7659,7.7659,285362.0
2018-10-12 14:00:00,17.85,17.85,17.77,17.8,393408.0,7.7659,7.7659,7.7311,7.7442,393408.0
2018-10-12 14:30:00,17.79,17.8,17.71,17.76,447598.0,7.7398,7.7442,7.705,7.7268,447598.0
2018-10-12 15:00:00,17.76,17.79,17.72,17.79,387612.0,7.7268,7.7398,7.7094,7.7398,387612.0
2018-10-12 15:30:00,17.79,17.79,17.75,17.75,771350.0,7.7398,7.7398,7.7224,7.7224,771350.0
2018-10-15 09:30:00,17.75,17.86,17.74,17.8,393705.0,7.7224,7.7703,7.7181,7.7442,393705.0
2018-10-15 10:00:00,17.79,17.81,17.73,17.79,304815.0,7.7398,7.7485,7.7137,7.7398,304815.0
2018-10-15 10:30:00,17.79,17.89,17.79,17.88,265398.0,7.7398,7.7833,7.7398,7.779,265398.0
2018-10-15 11:00:00,17.88,17.91,17.84,17.89,252190.0,7.779,7.792,7.7616,7.7833,252190.0
2018-10-15 11:30:00,17.9,17.92,17.87,17.88,234017.0,7.7877,7.7964,7.7746,7.779,234017.0
2018-10-15 12:00:00,17.88,17.89,17.85,17.87,278539.0,7.779,7.7833,7.7659,7.7746,278539.0
2018-10-15 12:30:00,17.88,17.93,17.87,17.92,196452.0,7.779,7.8007,7.7746,7.7964,196452.0
2018-10-15 13:00:00,17.92,17.95,17.9,17.91,164916.0,7.7964,7.8094,7.7877,7.792,164916.0
2018-10-15 13:30:00,17.91,17.95,17.91,17.94,133628.0,7.792,7.8094,7.792,7.8051,133628.0
2018-10-15 14:00:00,17.94,17.94,17.87,17.91,165927.0,7.8051,7.8051,7.7746,7.792,165927.0
2018-10-15 14:30:00,17.91,17.95,17.9,17.92,89231.0,7.792,7.8094,7.7877,7.7964,89231.0
2018-10-15 15:00:00,17.92,17.92,17.86,17.87,175533.0,7.7964,7.7964,7.7703,7.7746,175533.0
2018-10-15 15:30:00,17.86,17.87,17.82,17.82,640592.0,7.7703,7.7746,7.7529,7.7529,640592.0
2018-10-16 09:30:00,17.84,17.88,17.76,17.87,551117.0,7.7616,7.779,7.7268,7.7746,551117.0
2018-10-16 10:00:00,17.87,17.95,17.86,17.95,214464.0,7.7746,7.8094,7.7703,7.8094,214464.0
2018-10-16 10:30:00,17.95,17.98,17.93,17.96,205580.0,7.8094,7.8225,7.8007,7.8138,205580.0
2018-10-16 11:00:00,17.97,17.98,17.89,17.91,312481.0,7.8181,7.8225,7.7833,7.792,312481.0
2018-10-16 11:30:00,17.91,17.94,17.9,17.93,142813.0,7.792,7.8051,7.7877,7.8007,142813.0
2018-10-16 12:00:00,17.94,17.94,17.9,17.94,189831.0,7.8051,7.8051,7.7877,7.8051,189831.0
2018-10-16 12:30:00,17.94,17.97,17.93,17.96,172826.0,7.8051,7.8181,7.8007,7.8138,172826.0
2018-10-16 13:00:00,17.96,17.98,17.94,17.98,100106.0,7.8138,7.8225,7.8051,7.8225,100106.0
2018-10-16 13:30:00,17.98,18.02,17.96,17.97,306914.0,7.8225,7.8399,7.8138,7.8181,306914.0
2018-10-16 14:00:00,17.98,18.02,17.96,18.02,128654.0,7.8225,7.8399,7.8138,7.8399,128654.0
2018-10-16 14:30:00,18.02,18.04,18.0,18.0,199008.0,7.8399,7.8486,7.8312,7.8312,199008.0
2018-10-16 15:00:00,18.01,18.01,17.95,17.96,199755.0,7.8355,7.8355,7.8094,7.8138,199755.0
2018-10-16 15:30:00,17.95,18.0,17.94,18.0,554651.0,7.8094,7.8312,7.8051,7.8312,554651.0
2018-10-17 09:30:00,18.02,18.1,17.98,17.98,324823.0,7.8399,7.8747,7.8225,7.8225,324823.0
2018-10-17 10:00:00,17.98,17.99,17.91,17.95,224649.0,7.8225,7.8268,7.792,7.8094,224649.0
2018-10-17 10:30:00,17.95,17.97,17.91,17.93,157130.0,7.8094,7.8181,7.792,7.8007,157130.0
2018-10-17 11:00:00,17.92,17.95,17.91,17.95,168104.0,7.7964,7.8094,7.792,7.8094,168104.0
2018-10-17 11:30:00,17.95,17.99,17.94,17.98,142657.0,7.8094,7.8268,7.8051,7.8225,142657.0
2018-10-17 12:00:00,17.98,18.0,17.97,18.0,170726.0,7.8225,7.8312,7.8181,7.8312,170726.0
2018-10-17 12:30:00,17.99,18.02,17.96,17.99,132731.0,7.8268,7.8399,7.8138,7.8268,132731.0
2018-10-17 13:00:00,17.99,17.99,17.97,17.97,55633.0,7.8268,7.8268,7.8181,7.8181,55633.0
2018-10-17 13:30:00,17.98,17.99,17.96,17.98,162044.0,7.8225,7.8268,7.8138,7.8225,162044.0
2018-10-17 14:00:00,17.98,17.98,17.96,17.96,103307.0,7.8225,7.8225,7.8138,7.8138,103307.0
2018-10-17 14:30:00,17.96,18.0,17.95,17.99,112188.0,7.8138,7.8312,7.8094,7.8268,112188.0
2018-10-17 15:00:00,17.99,17.99,17.94,17.96,132058.0,7.8268,7.8268,7.8051,7.8138,132058.0
2018-10-17 15:30:00,17.95,17.97,17.93,17.97,445717.0,7.8094,7.8181,7.8007,7.8181,445717.0
2018-10-18 09:30:00,17.96,17.97,17.91,17.95,373284.0,7.8138,7.8181,7.792,7.8094,373284.0
2018-10-18 10:00:00,17.95,18.0,17.9,17.98,576146.0,7.8094,7.8312,7.7877,7.8225,576146.0
2018-10-18 10:30:00,17.98,18.0,17.97,17.98,277642.0,7.8225,7.8312,7.8181,7.8225,277642.0
2018-10-18 11:00:00,17.99,18.0,17.97,17.97,98033.0,7.8268,7.8312,7.8181,7.8181,98033.0
2018-10-18 11:30:00,17.96,17.97,17.91,17.92,191919.0,7.8138,7.8181,7.792,7.7964,191919.0
2018-10-18 12:00:00,17.93,17.94,17.91,17.94,197394.0,7.8007,7.8051,7.792,7.8051,197394.0
2018-10-18 12:30:00,17.93,17.95,17.91,17.93,98431.0,7.8007,7.8094,7.792,7.8007,98431.0
2018-10-18 13:00:00,17.92,17.93,17.87,17.89,204886.0,7.7964,7.8007,7.7746,7.7833,204886.0
2018-10-18 13:30:00,17.89,17.9,17.86,17.88,175159.0,7.7833,7.7877,7.7703,7.779,175159.0
2018-10-18 14:00:00,17.87,17.91,17.86,17.9,130834.0,7.7746,7.792,7.7703,7.7877,130834.0
2018-10-18 14:30:00,17.89,17.92,17.87,17.88,236950.0,7.7833,7.7964,7.7746,7.779,236950.0
2018-10-18 15:00:00,17.88,17.9,17.85,17.9,132255.0,7.779,7.7877,7.7659,7.7877,132255.0
2018-10-18 15:30:00,17.89,17.92,17.87,17.89,430149.0,7.7833,7.7964,7.7746,7.7833,430149.0
2018-10-19 09:30:00,17.87,17.9,17.81,17.85,436755.0,7.7746,7.7877,7.7485,7.7659,436755.0
2018-10-19 10:00:00,17.84,17.85,17.82,17.84,172726.0,7.7616,7.7659,7.7529,7.7616,172726.0
2018-10-19 10:30:00,17.83,17.88,17.83,17.88,179339.0,7.7572,7.779,7.7572,7.779,179339.0
2018-10-19 11:00:00,17.88,17.92,17.87,17.89,143507.0,7.779,7.7964,7.7746,7.7833,143507.0
2018-10-19 11:30:00,17.89,17.92,17.88,17.91,194243.0,7.7833,7.7964,7.779,7.792,194243.0
2018-10-19 12:00:00,17.91,17.92,17.88,17.89,199971.0,7.792,7.7964,7.779,7.7833,199971.0
2018-10-19 12:30:00,17.89,17.91,17.86,17.87,123140.0,7.7833,7.792,7.7703,7.7746,123140.0
2018-10-19 13:00:00,17.87,17.89,17.86,17.89,193820.0,7.7746,7.7833,7.7703,7.7833,193820.0
2018-10-19 13:30:00,17.88,17.89,17.86,17.87,90002.0,7.779,7.7833,7.7703,7.7746,90002.0
2018-10-19 14:00:00,17.87,17.87,17.81,17.84,243797.0,7.7746,7.7746,7.7485,7.7616,243797.0
2018-10-19 14:30:00,17.83,17.84,17.81,17.81,286010.0,7.7572,7.7616,7.7485,7.7485,286010.0
2018-10-19 15:00:00,17.81,17.82,17.75,17.82,456177.0,7.7485,7.7529,7.7224,7.7529,456177.0
2018-10-19 15:30:00,17.82,17.84,17.79,17.81,590913.0,7.7529,7.7616,7.7398,7.7485,590913.0
2018-10-22 09:30:00,17.88,17.93,17.82,17.86,562323.0,7.779,7.8007,7.7529,7.7703,562323.0
2018-10-22 10:00:00,17.87,17.88,17.8,17.81,358982.0,7.7746,7.779,7.7442,7.7485,358982.0
2018-10-22 10:30:00,17.81,17.82,17.78,17.79,353006.0,7.7485,7.7529,7.7355,7.7398,353006.0
2018-10-22 11:00:00,17.79,17.79,17.72,17.73,280619.0,7.7398,7.7398,7.7094,7.7137,280619.0
2018-10-22 11:30:00,17.73,17.77,17.72,17.77,148434.0,7.7137,7.7311,7.7094,7.7311,148434.0
2018-10-22 12:00:00,17.77,17.79,17.74,17.76,265789.0,7.7311,7.7398,7.7181,7.7268,265789.0
2018-10-22 12:30:00,17.76,17.76,17.71,17.76,410484.0,7.7268,7.7268,7.705,7.7268,410484.0
2018-10-22 13:00:00,17.75,17.79,17.72,17.77,417584.0,7.7224,7.7398,7.7094,7.7311,417584.0
2018-10-22 13:30:00,17.77,17.79,17.76,17.78,175790.0,7.7311,7.7398,7.7268,7.7355,175790.0
2018-10-22 14:00:00,17.78,17.78,17.73,17.74,176612.0,7.7355,7.7355,7.7137,7.7181,176612.0
2018-10-22 14:30:00,17.74,17.76,17.73,17.74,117568.0,7.7181,7.7268,7.7137,7.7181,117568.0
2018-10-22 15:00:00,17.73,17.75,17.71,17.72,243473.0,7.7137,7.7224,7.705,7.7094,243473.0
2018-10-22 15:30:00,17.72,17.74,17.68,17.68,754823.0,7.7094,7.7181,7.692,7.692,754823.0
2018-10-23 09:30:00,17.6,17.69,17.57,17.61,684638.0,7.6572,7.6963,7.6441,7.6615,684638.0
2018-10-23 10:00:00,17.61,17.63,17.57,17.59,583930.0,7.6615,7.6702,7.6441,7.6528,583930.0
2018-10-23 10:30:00,17.59,17.62,17.58,17.6,426832.0,7.6528,7.6659,7.6485,7.6572,426832.0
2018-10-23 11:00:00,17.6,17.6,17.57,17.57,329621.0,7.6572,7.6572,7.6441,7.6441,329621.0
2018-10-23 11:30:00,17.57,17.62,17.57,17.61,394143.0,7.6441,7.6659,7.6441,7.6615,394143.0
2018-10-23 12:00:00,17.61,17.61,17.59,17.61,285866.0,7.6615,7.6615,7.6528,7.6615,285866.0
2018-10-23 12:30:00,17.6,17.61,17.57,17.57,797149.0,7.6572,7.6615,7.6441,7.6441,797149.0
2018-10-23 13:00:00,17.57,17.68,17.57,17.67,1201373.0,7.6441,7.692,7.6441,7.6876,1201373.0
2018-10-23 13:30:00,17.67,17.67,17.59,17.6,176637.0,7.6876,7.6876,7.6528,7.6572,176637.0
2018-10-23 14:00:00,17.6,17.66,17.59,17.65,182653.0,7.6572,7.6833,7.6528,7.6789,182653.0
2018-10-23 14:30:00,17.66,17.68,17.64,17.64,167216.0,7.6833,7.692,7.6746,7.6746,167216.0
2018-10-23 15:00:00,17.65,17.65,17.61,17.62,188706.0,7.6789,7.6789,7.6615,7.6659,188706.0
2018-10-23 15:30:00,17.61,17.65,17.58,17.6,972568.0,7.6615,7.6789,7.6485,7.6572,972568.0
2018-10-24 09:30:00,17.63,17.69,17.58,17.67,369897.0,7.6702,7.6963,7.6485,7.6876,369897.0
2018-10-24 10:00:00,17.67,17.76,17.66,17.75,363494.0,7.6876,7.7268,7.6833,7.7224,363494.0
2018-10-24 10:30:00,17.75,17.83,17.71,17.73,454872.0,7.7224,7.7572,7.705,7.7137,454872.0
2018-10-24 11:00:00,17.73,17.78,17.72,17.75,378577.0,7.7137,7.7355,7.7094,7.7224,378577.0
2018-10-24 11:30:00,17.75,17.83,17.75,17.82,259312.0,7.7224,7.7572,7.7224,7.7529,259312.0
2018-10-24 12:00:00,17.82,17.86,17.81,17.82,509351.0,7.7529,7.7703,7.7485,7.7529,509351.0
2018-10-24 12:30:00,17.82,17.85,17.81,17.85,280601.0,7.7529,7.7659,7.7485,7.7659,280601.0
2018-10-24 13:00:00,17.84,17.87,17.83,17.86,212508.0,7.7616,7.7746,7.7572,7.7703,212508.0
2018-10-24 13:30:00,17.86,17.93,17.85,17.89,400495.0,7.7703,7.8007,7.7659,7.7833,400495.0
2018-10-24 14:00:00,17.89,17.89,17.83,17.86,441294.0,7.7833,7.7833,7.7572,7.7703,441294.0
2018-10-24 14:30:00,17.87,17.96,17.86,17.95,756815.0,7.7746,7.8138,7.7703,7.8094,756815.0
2018-10-24 15:00:00,17.95,18.06,17.91,18.02,3021789.0,7.8094,7.8573,7.792,7.8399,3021789.0
2018-10-24 15:30:00,18.02,18.02,17.83,17.83,1359660.0,7.8399,7.8399,7.7572,7.7572,1359660.0
2018-10-25 09:30:00,17.99,18.05,17.81,18.03,579615.0,7.8268,7.8529,7.7485,7.8442,579615.0
2018-10-25 10:00:00,18.02,18.1,18.0,18.07,338793.0,7.8399,7.8747,7.8312,7.8616,338793.0
2018-10-25 10:30:00,18.05,18.07,17.9,17.97,873935.0,7.8529,7.8616,7.7877,7.8181,873935.0
2018-10-25 11:00:00,17.96,18.08,17.96,18.08,459615.0,7.8138,7.866,7.8138,7.866,459615.0
2018-10-25 11:30:00,18.08,18.08,17.93,17.98,349948.0,7.866,7.866,7.8007,7.8225,349948.0
2018-10-25 12:00:00,17.98,17.98,17.94,17.96,202788.0,7.8225,7.8225,7.8051,7.8138,202788.0
2018-10-25 12:30:00,17.96,17.99,17.94,17.98,491024.0,7.8138,7.8268,7.8051,7.8225,491024.0
2018-10-25 13:00:00,17.98,17.99,17.97,17.99,169646.0,7.8225,7.8268,7.8181,7.8268,169646.0
2018-10-25 13:30:00,17.99,18.0,17.95,17.96,260412.0,7.8268,7.8312,7.8094,7.8138,260412.0
2018-10-25 14:00:00,17.96,18.01,17.95,18.0,279517.0,7.8138,7.8355,7.8094,7.8312,279517.0
2018-10-25 14:30:00,17.99,18.0,17.97,17.98,261993.0,7.8268,7.8312,7.8181,7.8225,261993.0
2018-10-25 15:00:00,17.98,18.06,17.97,18.03,431580.0,7.8225,7.8573,7.8181,7.8442,431580.0
2018-10-25 15:30:00,18.03,18.06,17.99,18.05,1327783.0,7.8442,7.8573,7.8268,7.8529,1327783.0
2018-10-26 09:30:00,17.98,18.07,17.9,17.98,691153.0,7.8225,7.8616,7.7877,7.8225,691153.0
2018-10-26 10:00:00,17.98,17.99,17.86,17.9,535243.0,7.8225,7.8268,7.7703,7.7877,535243.0
2018-10-26 10:30:00,17.9,17.93,17.82,17.83,439283.0,7.7877,7.8007,7.7529,7.7572,439283.0
2018-10-26 11:00:00,17.82,17.94,17.82,17.92,526692.0,7.7529,7.8051,7.7529,7.7964,526692.0
2018-10-26 11:30:00,17.92,17.99,17.88,17.89,563676.0,7.7964,7.8268,7.779,7.7833,563676.0
2018-10-26 12:00:00,17.89,17.94,17.87,17.93,275399.0,7.7833,7.8051,7.7746,7.8007,275399.0
2018-10-26 12:30:00,17.93,18.02,17.92,17.95,380062.0,7.8007,7.8399,7.7964,7.8094,380062.0
2018-10-26 13:00:00,17.95,17.98,17.94,17.96,169967.0,7.8094,7.8225,7.8051,7.8138,169967.0
2018-10-26 13:30:00,17.96,18.0,17.94,17.99,280569.0,7.8138,7.8312,7.8051,7.8268,280569.0
2018-10-26 14:00:00,17.99,18.01,17.95,18.01,391395.0,7.8268,7.8355,7.8094,7.8355,391395.0
2018-10-26 14:30:00,18.0,18.01,17.94,17.95,498412.0,7.8312,7.8355,7.8051,7.8094,498412.0
2018-10-26 15:00:00,17.95,18.01,17.91,17.99,458603.0,7.8094,7.8355,7.792,7.8268,458603.0
2018-10-26 15:30:00,17.99,18.01,17.93,17.97,1102419.0,7.8268,7.8355,7.8007,7.8181,1102419.0
2018-10-29 09:30:00,18.05,18.18,18.01,18.13,515241.0,7.8529,7.9095,7.8355,7.8878,515241.0
2018-10-29 10:00:00,18.13,18.17,18.08,18.16,570442.0,7.8878,7.9052,7.866,7.9008,570442.0
2018-10-29 10:30:00,18.16,18.17,18.05,18.05,475023.0,7.9008,7.9052,7.8529,7.8529,475023.0
2018-10-29 11:00:00,18.06,18.09,18.03,18.07,369130.0,7.8573,7.8703,7.8442,7.8616,369130.0
2018-10-29 11:30:00,18.07,18.08,18.02,18.02,221066.0,7.8616,7.866,7.8399,7.8399,221066.0
2018-10-29 12:00:00,18.03,18.09,18.02,18.08,245546.0,7.8442,7.8703,7.8399,7.866,245546.0
2018-10-29 12:30:00,18.08,18.08,18.03,18.04,225044.0,7.866,7.866,7.8442,7.8486,225044.0
2018-10-29 13:00:00,18.04,18.08,18.04,18.07,217513.0,7.8486,7.866,7.8486,7.8616,217513.0
2018-10-29 13:30:00,18.07,18.08,18.03,18.04,175441.0,7.8616,7.866,7.8442,7.8486,175441.0
2018-10-29 14:00:00,18.04,18.05,18.0,18.02,274241.0,7.8486,7.8529,7.8312,7.8399,274241.0
2018-10-29 14:30:00,18.02,18.07,18.0,18.03,330456.0,7.8399,7.8616,7.8312,7.8442,330456.0
2018-10-29 15:00:00,18.03,18.05,18.0,18.04,441867.0,7.8442,7.8529,7.8312,7.8486,441867.0
2018-10-29 15:30:00,18.04,18.09,17.99,18.06,1718422.0,7.8486,7.8703,7.8268,7.8573,1718422.0
2018-10-30 09:30:00,17.87,17.96,17.85,17.95,773689.0,7.8531,7.8926,7.8443,7.8882,773689.0
2018-10-30 10:00:00,17.95,17.98,17.86,17.91,871674.0,7.8882,7.9014,7.8487,7.8707,871674.0
2018-10-30 10:30:00,17.91,17.96,17.8,17.82,368383.0,7.8707,7.8926,7.8223,7.8311,368383.0
2018-10-30 11:00:00,17.81,17.82,17.75,17.77,423897.0,7.8267,7.8311,7.8003,7.8091,423897.0
2018-10-30 11:30:00,17.77,17.82,17.74,17.75,394198.0,7.8091,7.8311,7.7959,7.8003,394198.0
2018-10-30 12:00:00,17.75,17.81,17.74,17.79,286636.0,7.8003,7.8267,7.7959,7.8179,286636.0
2018-10-30 12:30:00,17.78,17.8,17.76,17.77,159806.0,7.8135,7.8223,7.8047,7.8091,159806.0
2018-10-30 13:00:00,17.77,17.79,17.75,17.76,164817.0,7.8091,7.8179,7.8003,7.8047,164817.0
2018-10-30 13:30:00,17.76,17.77,17.73,17.77,193236.0,7.8047,7.8091,7.7916,7.8091,193236.0
2018-10-30 14:00:00,17.77,17.77,17.72,17.74,132561.0,7.8091,7.8091,7.7872,7.7959,132561.0
2018-10-30 14:30:00,17.73,17.77,17.72,17.77,190569.0,7.7916,7.8091,7.7872,7.8091,190569.0
2018-10-30 15:00:00,17.77,17.82,17.75,17.82,180814.0,7.8091,7.8311,7.8003,7.8311,180814.0
2018-10-30 15:30:00,17.82,17.88,17.81,17.82,625952.0,7.8311,7.8575,7.8267,7.8311,625952.0
2018-10-31 09:30:00,17.86,17.9,17.79,17.85,504558.0,7.8487,7.8663,7.8179,7.8443,504558.0
2018-10-31 10:00:00,17.84,17.85,17.78,17.8,408951.0,7.8399,7.8443,7.8135,7.8223,408951.0
2018-10-31 10:30:00,17.79,17.85,17.77,17.84,348617.0,7.8179,7.8443,7.8091,7.8399,348617.0
2018-10-31 11:00:00,17.84,17.9,17.78,17.89,322838.0,7.8399,7.8663,7.8135,7.8619,322838.0
2018-10-31 11:30:00,17.89,17.94,17.87,17.92,214016.0,7.8619,7.8838,7.8531,7.875,214016.0
2018-10-31 12:00:00,17.92,17.94,17.88,17.88,213911.0,7.875,7.8838,7.8575,7.8575,213911.0
2018-10-31 12:30:00,17.88,17.91,17.86,17.9,216171.0,7.8575,7.8707,7.8487,7.8663,216171.0
2018-10-31 13:00:00,17.91,17.93,17.89,17.91,209868.0,7.8707,7.8794,7.8619,7.8707,209868.0
2018-10-31 13:30:00,17.91,17.91,17.89,17.9,153053.0,7.8707,7.8707,7.8619,7.8663,153053.0
2018-10-31 14:00:00,17.89,17.92,17.89,17.9,586073.0,7.8619,7.875,7.8619,7.8663,586073.0
2018-10-31 14:30:00,17.9,17.91,17.88,17.91,399107.0,7.8663,7.8707,7.8575,7.8707,399107.0
2018-10-31 15:00:00,17.91,17.93,17.88,17.89,509381.0,7.8707,7.8794,7.8575,7.8619,509381.0
2018-10-31 15:30:00,17.89,17.89,17.83,17.83,869438.0,7.8619,7.8619,7.8355,7.8355,869438.0
2018-11-01 09:30:00,17.84,17.85,17.67,17.69,707213.0,7.8399,7.8443,7.7652,7.774,707213.0
2018-11-01 10:00:00,17.69,17.76,17.68,17.73,669884.0,7.774,7.8047,7.7696,7.7916,669884.0
2018-11-01 10:30:00,17.73,17.75,17.7,17.73,317914.0,7.7916,7.8003,7.7784,7.7916,317914.0
2018-11-01 11:00:00,17.73,17.75,17.72,17.74,149783.0,7.7916,7.8003,7.7872,7.7959,149783.0
2018-11-01 11:30:00,17.73,17.78,17.72,17.77,525931.0,7.7916,7.8135,7.7872,7.8091,525931.0
2018-11-01 12:00:00,17.77,17.79,17.75,17.78,459801.0,7.8091,7.8179,7.8003,7.8135,459801.0
2018-11-01 12:30:00,17.79,17.79,17.77,17.77,250543.0,7.8179,7.8179,7.8091,7.8091,250543.0
2018-11-01 13:00:00,17.78,17.78,17.75,17.78,225880.0,7.8135,7.8135,7.8003,7.8135,225880.0
2018-11-01 13:30:00,17.78,17.78,17.74,17.77,163876.0,7.8135,7.8135,7.7959,7.8091,163876.0
2018-11-01 14:00:00,17.77,17.77,17.71,17.74,421849.0,7.8091,7.8091,7.7828,7.7959,421849.0
2018-11-01 14:30:00,17.75,17.78,17.74,17.78,155153.0,7.8003,7.8135,7.7959,7.8135,155153.0
2018-11-01 15:00:00,17.78,17.86,17.77,17.86,587388.0,7.8135,7.8487,7.8091,7.8487,587388.0
2018-11-01 15:30:00,17.86,17.86,17.82,17.84,656287.0,7.8487,7.8487,7.8311,7.8399,656287.0
2018-11-02 09:30:00,17.82,17.89,17.75,17.82,555073.0,7.8311,7.8619,7.8003,7.8311,555073.0
2018-11-02 10:00:00,17.82,17.83,17.77,17.78,273993.0,7.8311,7.8355,7.8091,7.8135,273993.0
2018-11-02 10:30:00,17.78,17.78,17.67,17.7,344766.0,7.8135,7.8135,7.7652,7.7784,344766.0
2018-11-02 11:00:00,17.7,17.73,17.68,17.69,268044.0,7.7784,7.7916,7.7696,7.774,268044.0
2018-11-02 11:30:00,17.69,17.7,17.65,17.66,177811.0,7.774,7.7784,7.7564,7.7608,177811.0
2018-11-02 12:00:00,17.66,17.71,17.66,17.68,466109.0,7.7608,7.7828,7.7608,7.7696,466109.0
2018-11-02 12:30:00,17.67,17.68,17.65,17.66,210169.0,7.7652,7.7696,7.7564,7.7608,210169.0
2018-11-02 13:00:00,17.66,17.69,17.65,17.69,469753.0,7.7608,7.774,7.7564,7.774,469753.0
2018-11-02 13:30:00,17.69,17.71,17.65,17.7,312663.0,7.774,7.7828,7.7564,7.7784,312663.0
2018-11-02 14:00:00,17.7,17.7,17.65,17.7,514195.0,7.7784,7.7784,7.7564,7.7784,514195.0
2018-11-02 14:30:00,17.7,17.79,17.67,17.72,581017.0,7.7784,7.8179,7.7652,7.7872,581017.0
2018-11-02 15:00:00,17.72,17.73,17.67,17.69,815962.0,7.7872,7.7916,7.7652,7.774,815962.0
2018-11-02 15:30:00,17.69,17.69,17.65,17.67,1062154.0,7.774,7.774,7.7564,7.7652,1062154.0
2018-11-05 09:30:00,17.69,17.75,17.63,17.64,830933.0,7.774,7.8003,7.7476,7.752,830933.0
2018-11-05 10:00:00,17.64,17.68,17.63,17.64,314063.0,7.752,7.7696,7.7476,7.752,314063.0
2018-11-05 10:30:00,17.64,17.68,17.62,17.68,342221.0,7.752,7.7696,7.7432,7.7696,342221.0
2018-11-05 11:00:00,17.67,17.68,17.64,17.67,284724.0,7.7652,7.7696,7.752,7.7652,284724.0
2018-11-05 11:30:00,17.68,17.68,17.65,17.67,137186.0,7.7696,7.7696,7.7564,7.7652,137186.0
2018-11-05 12:00:00,17.66,17.67,17.63,17.65,206572.0,7.7608,7.7652,7.7476,7.7564,206572.0
2018-11-05 12:30:00,17.65,17.65,17.63,17.64,159978.0,7.7564,7.7564,7.7476,7.752,159978.0
2018-11-05 13:00:00,17.64,17.65,17.62,17.64,143861.0,7.752,7.7564,7.7432,7.752,143861.0
2018-11-05 13:30:00,17.64,17.64,17.61,17.61,170972.0,7.752,7.752,7.7388,7.7388,170972.0
2018-11-05 14:00:00,17.62,17.62,17.58,17.59,280142.0,7.7432,7.7432,7.7256,7.73,280142.0
2018-11-05 14:30:00,17.59,17.6,17.58,17.59,220142.0,7.73,7.7344,7.7256,7.73,220142.0
2018-11-05 15:00:00,17.6,17.6,17.56,17.57,324912.0,7.7344,7.7344,7.7168,7.7212,324912.0
2018-11-05 15:30:00,17.57,17.57,17.55,17.56,677321.0,7.7212,7.7212,7.7125,7.7168,677321.0
2018-11-06 09:30:00,17.58,17.61,17.51,17.59,560046.0,7.7256,7.7388,7.6949,7.73,560046.0
2018-11-06 10:00:00,17.59,17.62,17.56,17.62,254451.0,7.73,7.7432,7.7168,7.7432,254451.0
2018-11-06 10:30:00,17.62,17.64,17.59,17.64,341117.0,7.7432,7.752,7.73,7.752,341117.0
2018-11-06 11:00:00,17.64,17.7,17.64,17.7,494882.0,7.752,7.7784,7.752,7.7784,494882.0
2018-11-06 11:30:00,17.7,17.73,17.67,17.72,261535.0,7.7784,7.7916,7.7652,7.7872,261535.0
2018-11-06 12:00:00,17.71,17.73,17.71,17.71,137666.0,7.7828,7.7916,7.7828,7.7828,137666.0
2018-11-06 12:30:00,17.71,17.75,17.71,17.75,118597.0,7.7828,7.8003,7.7828,7.8003,118597.0
2018-11-06 13:00:00,17.75,17.76,17.72,17.75,997924.0,7.8003,7.8047,7.7872,7.8003,997924.0
2018-11-06 13:30:00,17.75,17.83,17.74,17.82,1123037.0,7.8003,7.8355,7.7959,7.8311,1123037.0
2018-11-06 14:00:00,17.82,17.82,17.75,17.76,431646.0,7.8311,7.8311,7.8003,7.8047,431646.0
2018-11-06 14:30:00,17.75,17.75,17.71,17.71,346383.0,7.8003,7.8003,7.7828,7.7828,346383.0
2018-11-06 15:00:00,17.71,17.75,17.71,17.74,289916.0,7.7828,7.8003,7.7828,7.7959,289916.0
2018-11-06 15:30:00,17.73,17.8,17.72,17.8,972602.0,7.7916,7.8223,7.7872,7.8223,972602.0
2018-11-07 09:30:00,17.87,17.99,17.8,17.85,558137.0,7.8531,7.9058,7.8223,7.8443,558137.0
2018-11-07 10:00:00,17.85,17.85,17.75,17.78,434842.0,7.8443,7.8443,7.8003,7.8135,434842.0
2018-11-07 10:30:00,17.78,17.91,17.76,17.89,951350.0,7.8135,7.8707,7.8047,7.8619,951350.0
2018-11-07 11:00:00,17.89,17.91,17.85,17.86,339749.0,7.8619,7.8707,7.8443,7.8487,339749.0
2018-11-07 11:30:00,17.86,17.9,17.85,17.89,184561.0,7.8487,7.8663,7.8443,7.8619,184561.0
2018-11-07 12:00:00,17.89,17.93,17.88,17.9,180911.0,7.8619,7.8794,7.8575,7.8663,180911.0
2018-11-07 12:30:00,17.9,17.93,17.88,17.92,478423.0,7.8663,7.8794,7.8575,7.875,478423.0
2018-11-07 13:00:00,17.93,17.95,17.91,17.95,336082.0,7.8794,7.8882,7.8707,7.8882,336082.0
2018-11-07 13:30:00,17.95,17.95,17.87,17.89,219650.0,7.8882,7.8882,7.8531,7.8619,219650.0
2018-11-07 14:00:00,17.89,17.91,17.86,17.86,150250.0,7.8619,7.8707,7.8487,7.8487,150250.0
2018-11-07 14:30:00,17.87,17.89,17.83,17.89,630494.0,7.8531,7.8619,7.8355,7.8619,630494.0
2018-11-07 15:00:00,17.89,17.92,17.88,17.91,178924.0,7.8619,7.875,7.8575,7.8707,178924.0
2018-11-07 15:30:00,17.91,17.94,17.87,17.93,685826.0,7.8707,7.8838,7.8531,7.8794,685826.0
2018-11-08 09:30:00,17.94,17.95,17.82,17.83,403340.0,7.8838,7.8882,7.8311,7.8355,403340.0
2018-11-08 10:00:00,17.83,17.88,17.81,17.86,268005.0,7.8355,7.8575,7.8267,7.8487,268005.0
2018-11-08 10:30:00,17.86,17.87,17.85,17.87,287564.0,7.8487,7.8531,7.8443,7.8531,287564.0
2018-11-08 11:00:00,17.87,17.89,17.85,17.86,138472.0,7.8531,7.8619,7.8443,7.8487,138472.0
2018-11-08 11:30:00,17.86,17.87,17.82,17.84,152140.0,7.8487,7.8531,7.8311,7.8399,152140.0
2018-11-08 12:00:00,17.84,17.88,17.83,17.85,164706.0,7.8399,7.8575,7.8355,7.8443,164706.0
2018-11-08 12:30:00,17.84,17.86,17.82,17.84,168673.0,7.8399,7.8487,7.8311,7.8399,168673.0
2018-11-08 13:00:00,17.84,17.86,17.83,17.83,85363.0,7.8399,7.8487,7.8355,7.8355,85363.0
2018-11-08 13:30:00,17.83,17.85,17.83,17.85,115691.0,7.8355,7.8443,7.8355,7.8443,115691.0
2018-11-08 14:00:00,17.84,17.87,17.82,17.87,316518.0,7.8399,7.8531,7.8311,7.8531,316518.0
2018-11-08 14:30:00,17.87,17.92,17.85,17.88,755985.0,7.8531,7.875,7.8443,7.8575,755985.0
2018-11-08 15:00:00,17.88,17.91,17.86,17.89,1413572.0,7.8575,7.8707,7.8487,7.8619,1413572.0
2018-11-08 15:30:00,17.89,17.9,17.83,17.86,1272987.0,7.8619,7.8663,7.8355,7.8487,1272987.0
2018-11-09 09:30:00,17.82,17.88,17.8,17.82,519243.0,7.8311,7.8575,7.8223,7.8311,519243.0
2018-11-09 10:00:00,17.82,17.84,17.81,17.83,338702.0,7.8311,7.8399,7.8267,7.8355,338702.0
2018-11-09 10:30:00,17.82,17.88,17.82,17.87,230042.0,7.8311,7.8575,7.8311,7.8531,230042.0
2018-11-09 11:00:00,17.87,17.92,17.85,17.88,292983.0,7.8531,7.875,7.8443,7.8575,292983.0
2018-11-09 11:30:00,17.87,17.88,17.85,17.87,67682.0,7.8531,7.8575,7.8443,7.8531,67682.0
2018-11-09 12:00:00,17.87,17.95,17.86,17.95,331051.0,7.8531,7.8882,7.8487,7.8882,331051.0
2018-11-09 12:30:00,17.94,18.0,17.93,17.98,504671.0,7.8838,7.9102,7.8794,7.9014,504671.0
2018-11-09 13:00:00,17.97,17.98,17.94,17.96,380389.0,7.897,7.9014,7.8838,7.8926,380389.0
2018-11-09 13:30:00,17.96,17.97,17.92,17.96,272149.0,7.8926,7.897,7.875,7.8926,272149.0
2018-11-09 14:00:00,17.96,18.03,17.95,18.01,1378671.0,7.8926,7.9234,7.8882,7.9146,1378671.0
2018-11-09 14:30:00,18.01,18.06,17.99,18.0,623569.0,7.9146,7.9366,7.9058,7.9102,623569.0
2018-11-09 15:00:00,18.0,18.05,17.98,18.03,806063.0,7.9102,7.9322,7.9014,7.9234,806063.0
2018-11-09 15:30:00,18.03,18.1,18.02,18.08,1068312.0,7.9234,7.9542,7.919,7.9454,1068312.0
2018-11-12 09:30:00,17.99,18.01,17.86,17.9,1001519.0,7.9058,7.9146,7.8487,7.8663,1001519.0
2018-11-12 10:00:00,17.89,17.92,17.83,17.87,537489.0,7.8619,7.875,7.8355,7.8531,537489.0
2018-11-12 10:30:00,17.86,17.9,17.84,17.85,483134.0,7.8487,7.8663,7.8399,7.8443,483134.0
2018-11-12 11:00:00,17.85,17.88,17.79,17.8,504460.0,7.8443,7.8575,7.8179,7.8223,504460.0
2018-11-12 11:30:00,17.79,17.84,17.78,17.84,278625.0,7.8179,7.8399,7.8135,7.8399,278625.0
2018-11-12 12:00:00,17.84,17.87,17.79,17.82,455621.0,7.8399,7.8531,7.8179,7.8311,455621.0
2018-11-12 12:30:00,17.82,17.85,17.8,17.84,118973.0,7.8311,7.8443,7.8223,7.8399,118973.0
2018-11-12 13:00:00,17.84,17.84,17.82,17.82,48019.0,7.8399,7.8399,7.8311,7.8311,48019.0
2018-11-12 13:30:00,17.83,17.84,17.8,17.81,219483.0,7.8355,7.8399,7.8223,7.8267,219483.0
2018-11-12 14:00:00,17.81,17.83,17.78,17.8,240847.0,7.8267,7.8355,7.8135,7.8223,240847.0
2018-11-12 14:30:00,17.8,17.84,17.79,17.8,129766.0,7.8223,7.8399,7.8179,7.8223,129766.0
2018-11-12 15:00:00,17.8,17.83,17.78,17.79,497377.0,7.8223,7.8355,7.8135,7.8179,497377.0
2018-11-12 15:30:00,17.79,17.79,17.74,17.76,842124.0,7.8179,7.8179,7.7959,7.8047,842124.0
2018-11-13 09:30:00,17.8,17.89,17.76,17.89,547822.0,7.8223,7.8619,7.8047,7.8619,547822.0
2018-11-13 10:00:00,17.89,17.89,17.81,17.82,191277.0,7.8619,7.8619,7.8267,7.8311,191277.0
2018-11-13 10:30:00,17.81,17.87,17.81,17.84,164168.0,7.8267,7.8531,7.8267,7.8399,164168.0
2018-11-13 11:00:00,17.84,17.85,17.82,17.83,177498.0,7.8399,7.8443,7.8311,7.8355,177498.0
2018-11-13 11:30:00,17.84,17.89,17.83,17.85,218749.0,7.8399,7.8619,7.8355,7.8443,218749.0
2018-11-13 12:00:00,17.86,17.87,17.82,17.83,149821.0,7.8487,7.8531,7.8311,7.8355,149821.0
2018-11-13 12:30:00,17.82,17.84,17.82,17.82,191092.0,7.8311,7.8399,7.8311,7.8311,191092.0
2018-11-13 13:00:00,17.82,17.86,17.8,17.83,177670.0,7.8311,7.8487,7.8223,7.8355,177670.0
2018-11-13 13:30:00,17.82,17.87,17.82,17.85,116249.0,7.8311,7.8531,7.8311,7.8443,116249.0
2018-11-13 14:00:00,17.85,17.86,17.79,17.85,323755.0,7.8443,7.8487,7.8179,7.8443,323755.0
2018-11-13 14:30:00,17.85,17.87,17.82,17.85,168439.0,7.8443,7.8531,7.8311,7.8443,168439.0
2018-11-13 15:00:00,17.85,17.87,17.8,17.87,316471.0,7.8443,7.8531,7.8223,7.8531,316471.0
2018-11-13 15:30:00,17.86,17.9,17.83,17.88,523064.0,7.8487,7.8663,7.8355,7.8575,523064.0
2018-11-14 09:30:00,17.9,17.95,17.87,17.91,236140.0,7.8663,7.8882,7.8531,7.8707,236140.0
2018-11-14 10:00:00,17.91,17.95,17.89,17.89,121684.0,7.8707,7.8882,7.8619,7.8619,121684.0
2018-11-14 10:30:00,17.89,17.9,17.85,17.86,150572.0,7.8619,7.8663,7.8443,7.8487,150572.0
2018-11-14 11:00:00,17.86,17.86,17.75,17.78,424538.0,7.8487,7.8487,7.8003,7.8135,424538.0
2018-11-14 11:30:00,17.78,17.81,17.77,17.79,167752.0,7.8135,7.8267,7.8091,7.8179,167752.0
2018-11-14 12:00:00,17.8,17.85,17.79,17.84,198301.0,7.8223,7.8443,7.8179,7.8399,198301.0
2018-11-14 12:30:00,17.84,17.85,17.81,17.82,147356.0,7.8399,7.8443,7.8267,7.8311,147356.0
2018-11-14 13:00:00,17.82,17.83,17.77,17.79,177401.0,7.8311,7.8355,7.8091,7.8179,177401.0
2018-11-14 13:30:00,17.8,17.81,17.74,17.78,249528.0,7.8223,7.8267,7.7959,7.8135,249528.0
2018-11-14 14:00:00,17.78,17.84,17.76,17.8,208976.0,7.8135,7.8399,7.8047,7.8223,208976.0
2018-11-14 14:30:00,17.8,17.85,17.79,17.84,288914.0,7.8223,7.8443,7.8179,7.8399,288914.0
2018-11-14 15:00:00,17.85,17.85,17.78,17.8,414798.0,7.8443,7.8443,7.8135,7.8223,414798.0
2018-11-14 15:30:00,17.8,17.82,17.77,17.79,764098.0,7.8223,7.8311,7.8091,7.8179,764098.0
2018-11-15 09:30:00,17.29,17.36,17.26,17.34,5384844.0,7.5982,7.629,7.585,7.6202,5384844.0
2018-11-15 10:00:00,17.34,17.4,17.33,17.37,4923919.0,7.6202,7.6465,7.6158,7.6333,4923919.0
2018-11-15 10:30:00,17.37,17.4,17.36,17.36,2509656.0,7.6333,7.6465,7.629,7.629,2509656.0
2018-11-15 11:00:00,17.37,17.42,17.36,17.38,1268680.0,7.6333,7.6553,7.629,7.6377,1268680.0
2018-11-15 11:30:00,17.38,17.39,17.34,17.39,1900742.0,7.6377,7.6421,7.6202,7.6421,1900742.0
2018-11-15 12:00:00,17.39,17.41,17.35,17.36,1045344.0,7.6421,7.6509,7.6246,7.629,1045344.0
2018-11-15 12:30:00,17.36,17.38,17.36,17.37,807292.0,7.629,7.6377,7.629,7.6333,807292.0
2018-11-15 13:00:00,17.37,17.43,17.34,17.41,1182304.0,7.6333,7.6597,7.6202,7.6509,1182304.0
2018-11-15 13:30:00,17.41,17.44,17.39,17.41,892381.0,7.6509,7.6641,7.6421,7.6509,892381.0
2018-11-15 14:00:00,17.41,17.42,17.36,17.39,1656719.0,7.6509,7.6553,7.629,7.6421,1656719.0
2018-11-15 14:30:00,17.39,17.4,17.36,17.38,850045.0,7.6421,7.6465,7.629,7.6377,850045.0
2018-11-15 15:00:00,17.38,17.39,17.35,17.37,1706246.0,7.6377,7.6421,7.6246,7.6333,1706246.0
2018-11-15 15:30:00,17.37,17.38,17.34,17.37,3228600.0,7.6333,7.6377,7.6202,7.6333,3228600.0
2018-11-16 09:30:00,17.33,17.47,17.31,17.4,1486812.0,7.6158,7.6773,7.607,7.6465,1486812.0
2018-11-16 10:00:00,17.41,17.52,17.4,17.5,1513388.0,7.6509,7.6993,7.6465,7.6905,1513388.0
2018-11-16 10:30:00,17.5,17.57,17.48,17.53,1166462.0,7.6905,7.7212,7.6817,7.7037,1166462.0
2018-11-16 11:00:00,17.53,17.59,17.52,17.53,1295498.0,7.7037,7.73,7.6993,7.7037,1295498.0
2018-11-16 11:30:00,17.53,17.56,17.52,17.54,788517.0,7.7037,7.7168,7.6993,7.7081,788517.0
2018-11-16 12:00:00,17.55,17.61,17.54,17.59,1261678.0,7.7125,7.7388,7.7081,7.73,1261678.0
2018-11-16 12:30:00,17.6,17.67,17.59,17.63,725274.0,7.7344,7.7652,7.73,7.7476,725274.0
2018-11-16 13:00:00,17.63,17.65,17.58,17.6,526252.0,7.7476,7.7564,7.7256,7.7344,526252.0
2018-11-16 13:30:00,17.6,17.68,17.6,17.67,469726.0,7.7344,7.7696,7.7344,7.7652,469726.0
2018-11-16 14:00:00,17.67,17.71,17.62,17.63,1096395.0,7.7652,7.7828,7.7432,7.7476,1096395.0
2018-11-16 14:30:00,17.62,17.63,17.55,17.6,1418802.0,7.7432,7.7476,7.7125,7.7344,1418802.0
2018-11-16 15:00:00,17.6,17.61,17.54,17.57,2488790.0,7.7344,7.7388,7.7081,7.7212,2488790.0
2018-11-16 15:30:00,17.57,17.63,17.55,17.61,1550478.0,7.7212,7.7476,7.7125,7.7388,1550478.0
2018-11-19 09:30:00,17.58,17.72,17.58,17.64,852519.0,7.7256,7.7872,7.7256,7.752,852519.0
2018-11-19 10:00:00,17.64,17.65,17.6,17.62,551812.0,7.752,7.7564,7.7344,7.7432,551812.0
2018-11-19 10:30:00,17.62,17.62,17.56,17.61,462933.0,7.7432,7.7432,7.7168,7.7388,462933.0
2018-11-19 11:00:00,17.61,17.63,17.6,17.63,396907.0,7.7388,7.7476,7.7344,7.7476,396907.0
2018-11-19 11:30:00,17.63,17.63,17.56,17.57,426051.0,7.7476,7.7476,7.7168,7.7212,426051.0
2018-11-19 12:00:00,17.57,17.57,17.52,17.57,350895.0,7.7212,7.7212,7.6993,7.7212,350895.0
2018-11-19 12:30:00,17.56,17.63,17.54,17.61,337771.0,7.7168,7.7476,7.7081,7.7388,337771.0
2018-11-19 13:00:00,17.62,17.63,17.59,17.6,366671.0,7.7432,7.7476,7.73,7.7344,366671.0
2018-11-19 13:30:00,17.6,17.6,17.54,17.55,361108.0,7.7344,7.7344,7.7081,7.7125,361108.0
2018-11-19 14:00:00,17.55,17.55,17.51,17.54,447468.0,7.7125,7.7125,7.6949,7.7081,447468.0
2018-11-19 14:30:00,17.54,17.56,17.53,17.56,530461.0,7.7081,7.7168,7.7037,7.7168,530461.0
2018-11-19 15:00:00,17.55,17.64,17.55,17.62,719448.0,7.7125,7.752,7.7125,7.7432,719448.0
2018-11-19 15:30:00,17.62,17.62,17.51,17.55,1952329.0,7.7432,7.7432,7.6949,7.7125,1952329.0
2018-11-20 09:30:00,17.48,17.6,17.45,17.55,1050384.0,7.6817,7.7344,7.6685,7.7125,1050384.0
2018-11-20 10:00:00,17.55,17.56,17.48,17.55,717375.0,7.7125,7.7168,7.6817,7.7125,717375.0
2018-11-20 10:30:00,17.55,17.56,17.47,17.53,490616.0,7.7125,7.7168,7.6773,7.7037,490616.0
2018-11-20 11:00:00,17.52,17.54,17.51,17.52,664598.0,7.6993,7.7081,7.6949,7.6993,664598.0
2018-11-20 11:30:00,17.53,17.53,17.49,17.5,545319.0,7.7037,7.7037,7.6861,7.6905,545319.0
2018-11-20 12:00:00,17.5,17.51,17.47,17.5,1339305.0,7.6905,7.6949,7.6773,7.6905,1339305.0
2018-11-20 12:30:00,17.5,17.5,17.43,17.45,416066.0,7.6905,7.6905,7.6597,7.6685,416066.0
2018-11-20 13:00:00,17.45,17.47,17.44,17.44,480880.0,7.6685,7.6773,7.6641,7.6641,480880.0
2018-11-20 13:30:00,17.44,17.47,17.43,17.46,325971.0,7.6641,7.6773,7.6597,7.6729,325971.0
2018-11-20 14:00:00,17.46,17.48,17.45,17.47,662455.0,7.6729,7.6817,7.6685,7.6773,662455.0
2018-11-20 14:30:00,17.46,17.47,17.44,17.45,350496.0,7.6729,7.6773,7.6641,7.6685,350496.0
2018-11-20 15:00:00,17.45,17.49,17.44,17.46,835171.0,7.6685,7.6861,7.6641,7.6729,835171.0
2018-11-20 15:30:00,17.46,17.47,17.43,17.44,1077284.0,7.6729,7.6773,7.6597,7.6641,1077284.0
2018-11-21 09:30:00,17.46,17.53,17.4,17.52,1051310.0,7.6729,7.7037,7.6465,7.6993,1051310.0
2018-11-21 10:00:00,17.52,17.52,17.48,17.49,456271.0,7.6993,7.6993,7.6817,7.6861,456271.0
2018-11-21 10:30:00,17.49,17.51,17.47,17.48,333019.0,7.6861,7.6949,7.6773,7.6817,333019.0
2018-11-21 11:00:00,17.48,17.51,17.47,17.49,391424.0,7.6817,7.6949,7.6773,7.6861,391424.0
2018-11-21 11:30:00,17.5,17.51,17.49,17.5,229724.0,7.6905,7.6949,7.6861,7.6905,229724.0
2018-11-21 12:00:00,17.5,17.54,17.49,17.54,166712.0,7.6905,7.7081,7.6861,7.7081,166712.0
2018-11-21 12:30:00,17.54,17.56,17.51,17.52,357110.0,7.7081,7.7168,7.6949,7.6993,357110.0
2018-11-21 13:00:00,17.53,17.54,17.52,17.53,185875.0,7.7037,7.7081,7.6993,7.7037,185875.0
2018-11-21 13:30:00,17.53,17.53,17.51,17.52,225226.0,7.7037,7.7037,7.6949,7.6993,225226.0
2018-11-21 14:00:00,17.52,17.52,17.51,17.52,305331.0,7.6993,7.6993,7.6949,7.6993,305331.0
2018-11-21 14:30:00,17.52,17.52,17.49,17.5,453707.0,7.6993,7.6993,7.6861,7.6905,453707.0
2018-11-21 15:00:00,17.5,17.52,17.49,17.51,282526.0,7.6905,7.6993,7.6861,7.6949,282526.0
2018-11-21 15:30:00,17.51,17.52,17.48,17.5,884985.0,7.6949,7.6993,7.6817,7.6905,884985.0
2018-11-23 09:30:00,17.51,17.55,17.48,17.5,699485.0,7.6949,7.7125,7.6817,7.6905,699485.0
2018-11-23 10:00:00,17.5,17.51,17.44,17.44,400244.0,7.6905,7.6949,7.6641,7.6641,400244.0
2018-11-23 10:30:00,17.44,17.45,17.4,17.44,447597.0,7.6641,7.6685,7.6465,7.6641,447597.0
2018-11-23 11:00:00,17.44,17.46,17.43,17.44,270411.0,7.6641,7.6729,7.6597,7.6641,270411.0
2018-11-23 11:30:00,17.43,17.44,17.38,17.39,505925.0,7.6597,7.6641,7.6377,7.6421,505925.0
2018-11-23 12:00:00,17.38,17.43,17.38,17.43,304027.0,7.6377,7.6597,7.6377,7.6597,304027.0
2018-11-23 12:30:00,17.43,17.43,17.38,17.4,739731.0,7.6597,7.6597,7.6377,7.6465,739731.0
2018-11-26 09:30:00,17.43,17.58,17.42,17.52,1100376.0,7.6597,7.7256,7.6553,7.6993,1100376.0
2018-11-26 10:00:00,17.52,17.53,17.47,17.51,521715.0,7.6993,7.7037,7.6773,7.6949,521715.0
2018-11-26 10:30:00,17.52,17.52,17.43,17.43,509338.0,7.6993,7.6993,7.6597,7.6597,509338.0
2018-11-26 11:00:00,17.43,17.44,17.37,17.38,455202.0,7.6597,7.6641,7.6333,7.6377,455202.0
2018-11-26 11:30:00,17.38,17.4,17.36,17.39,333253.0,7.6377,7.6465,7.629,7.6421,333253.0
2018-11-26 12:00:00,17.39,17.4,17.34,17.39,576761.0,7.6421,7.6465,7.6202,7.6421,576761.0
2018-11-26 12:30:00,17.39,17.4,17.37,17.4,472845.0,7.6421,7.6465,7.6333,7.6465,472845.0
2018-11-26 13:00:00,17.39,17.44,17.39,17.43,461067.0,7.6421,7.6641,7.6421,7.6597,461067.0
2018-11-26 13:30:00,17.42,17.46,17.42,17.45,494653.0,7.6553,7.6729,7.6553,7.6685,494653.0
2018-11-26 14:00:00,17.45,17.51,17.44,17.5,497184.0,7.6685,7.6949,7.6641,7.6905,497184.0
2018-11-26 14:30:00,17.5,17.56,17.49,17.55,291286.0,7.6905,7.7168,7.6861,7.7125,291286.0
2018-11-26 15:00:00,17.56,17.56,17.52,17.55,454654.0,7.7168,7.7168,7.6993,7.7125,454654.0
2018-11-26 15:30:00,17.55,17.57,17.5,17.54,1999385.0,7.7125,7.7212,7.6905,7.7081,1999385.0
2018-11-27 09:30:00,17.48,17.62,17.48,17.59,629571.0,7.6817,7.7432,7.6817,7.73,629571.0
2018-11-27 10:00:00,17.59,17.59,17.53,17.55,382195.0,7.73,7.73,7.7037,7.7125,382195.0
2018-11-27 10:30:00,17.55,17.6,17.55,17.57,525113.0,7.7125,7.7344,7.7125,7.7212,525113.0
2018-11-27 11:00:00,17.57,17.58,17.56,17.57,538596.0,7.7212,7.7256,7.7168,7.7212,538596.0
2018-11-27 11:30:00,17.57,17.57,17.51,17.54,344911.0,7.7212,7.7212,7.6949,7.7081,344911.0
2018-11-27 12:00:00,17.55,17.55,17.46,17.46,706620.0,7.7125,7.7125,7.6729,7.6729,706620.0
2018-11-27 12:30:00,17.46,17.52,17.46,17.51,206403.0,7.6729,7.6993,7.6729,7.6949,206403.0
2018-11-27 13:00:00,17.52,17.54,17.47,17.54,405369.0,7.6993,7.7081,7.6773,7.7081,405369.0
2018-11-27 13:30:00,17.54,17.55,17.52,17.55,200374.0,7.7081,7.7125,7.6993,7.7125,200374.0
2018-11-27 14:00:00,17.55,17.56,17.52,17.53,376831.0,7.7125,7.7168,7.6993,7.7037,376831.0
2018-11-27 14:30:00,17.54,17.57,17.53,17.55,154685.0,7.7081,7.7212,7.7037,7.7125,154685.0
2018-11-27 15:00:00,17.55,17.56,17.53,17.55,445890.0,7.7125,7.7168,7.7037,7.7125,445890.0
2018-11-27 15:30:00,17.55,17.56,17.54,17.55,694218.0,7.7125,7.7168,7.7081,7.7125,694218.0
2018-11-28 09:30:00,17.55,17.68,17.54,17.55,631652.0,7.7125,7.7696,7.7081,7.7125,631652.0
2018-11-28 10:00:00,17.55,17.57,17.52,17.53,321911.0,7.7125,7.7212,7.6993,7.7037,321911.0
2018-11-28 10:30:00,17.53,17.6,17.52,17.58,333449.0,7.7037,7.7344,7.6993,7.7256,333449.0
2018-11-28 11:00:00,17.58,17.68,17.58,17.68,438141.0,7.7256,7.7696,7.7256,7.7696,438141.0
2018-11-28 11:30:00,17.68,17.7,17.62,17.66,393453.0,7.7696,7.7784,7.7432,7.7608,393453.0
2018-11-28 12:00:00,17.66,17.72,17.65,17.71,528239.0,7.7608,7.7872,7.7564,7.7828,528239.0
2018-11-28 12:30:00,17.7,17.71,17.67,17.69,257665.0,7.7784,7.7828,7.7652,7.774,257665.0
2018-11-28 13:00:00,17.69,17.69,17.66,17.68,222606.0,7.774,7.774,7.7608,7.7696,222606.0
2018-11-28 13:30:00,17.68,17.7,17.67,17.68,311461.0,7.7696,7.7784,7.7652,7.7696,311461.0
2018-11-28 14:00:00,17.68,17.69,17.67,17.69,292878.0,7.7696,7.774,7.7652,7.774,292878.0
2018-11-28 14:30:00,17.68,17.74,17.68,17.72,601193.0,7.7696,7.7959,7.7696,7.7872,601193.0
2018-11-28 15:00:00,17.73,17.75,17.72,17.73,445827.0,7.7916,7.8003,7.7872,7.7916,445827.0
2018-11-28 15:30:00,17.74,17.77,17.73,17.76,802145.0,7.7959,7.8091,7.7916,7.8047,802145.0
2018-11-29 09:30:00,17.55,17.6,17.5,17.54,605239.0,7.7907,7.8129,7.7686,7.7863,605239.0
2018-11-29 10:00:00,17.54,17.69,17.52,17.69,704116.0,7.7863,7.8529,7.7774,7.8529,704116.0
2018-11-29 10:30:00,17.68,17.72,17.65,17.7,446762.0,7.8485,7.8662,7.8351,7.8573,446762.0
2018-11-29 11:00:00,17.7,17.73,17.67,17.69,448572.0,7.8573,7.8707,7.844,7.8529,448572.0
2018-11-29 11:30:00,17.69,17.7,17.64,17.68,504184.0,7.8529,7.8573,7.8307,7.8485,504184.0
2018-11-29 12:00:00,17.68,17.73,17.67,17.73,292573.0,7.8485,7.8707,7.844,7.8707,292573.0
2018-11-29 12:30:00,17.73,17.75,17.72,17.74,317944.0,7.8707,7.8795,7.8662,7.8751,317944.0
2018-11-29 13:00:00,17.75,17.76,17.72,17.73,338353.0,7.8795,7.884,7.8662,7.8707,338353.0
2018-11-29 13:30:00,17.73,17.76,17.72,17.73,523376.0,7.8707,7.884,7.8662,7.8707,523376.0
2018-11-29 14:00:00,17.73,17.8,17.73,17.76,430717.0,7.8707,7.9017,7.8707,7.884,430717.0
2018-11-29 14:30:00,17.76,17.8,17.75,17.79,330921.0,7.884,7.9017,7.8795,7.8973,330921.0
2018-11-29 15:00:00,17.8,17.8,17.74,17.76,647405.0,7.9017,7.9017,7.8751,7.884,647405.0
2018-11-29 15:30:00,17.75,17.76,17.7,17.73,936103.0,7.8795,7.884,7.8573,7.8707,936103.0
2018-11-30 09:30:00,17.73,17.83,17.7,17.8,629204.0,7.8707,7.915,7.8573,7.9017,629204.0
2018-11-30 10:00:00,17.8,17.81,17.63,17.65,512419.0,7.9017,7.9062,7.8263,7.8351,512419.0
2018-11-30 10:30:00,17.65,17.68,17.62,17.63,240057.0,7.8351,7.8485,7.8218,7.8263,240057.0
2018-11-30 11:00:00,17.64,17.71,17.61,17.7,342939.0,7.8307,7.8618,7.8174,7.8573,342939.0
2018-11-30 11:30:00,17.69,17.75,17.68,17.7,300007.0,7.8529,7.8795,7.8485,7.8573,300007.0
2018-11-30 12:00:00,17.7,17.71,17.67,17.69,243090.0,7.8573,7.8618,7.844,7.8529,243090.0
2018-11-30 12:30:00,17.69,17.69,17.65,17.68,294176.0,7.8529,7.8529,7.8351,7.8485,294176.0
2018-11-30 13:00:00,17.68,17.73,17.67,17.71,405510.0,7.8485,7.8707,7.844,7.8618,405510.0
2018-11-30 13:30:00,17.71,17.73,17.71,17.73,273148.0,7.8618,7.8707,7.8618,7.8707,273148.0
2018-11-30 14:00:00,17.73,17.73,17.7,17.73,407167.0,7.8707,7.8707,7.8573,7.8707,407167.0
2018-11-30 14:30:00,17.73,17.76,17.67,17.69,657969.0,7.8707,7.884,7.844,7.8529,657969.0
2018-11-30 15:00:00,17.69,17.72,17.67,17.68,755895.0,7.8529,7.8662,7.844,7.8485,755895.0
2018-11-30 15:30:00,17.68,17.75,17.66,17.7,2550204.0,7.8485,7.8795,7.8396,7.8573,2550204.0
2018-12-03 09:30:00,17.79,17.79,17.63,17.7,1015745.0,7.8973,7.8973,7.8263,7.8573,1015745.0
2018-12-03 10:00:00,17.7,17.72,17.66,17.71,541285.0,7.8573,7.8662,7.8396,7.8618,541285.0
2018-12-03 10:30:00,17.71,17.87,17.71,17.86,707536.0,7.8618,7.9328,7.8618,7.9284,707536.0
2018-12-03 11:00:00,17.87,17.87,17.77,17.79,477595.0,7.9328,7.9328,7.8884,7.8973,477595.0
2018-12-03 11:30:00,17.79,17.8,17.74,17.77,337996.0,7.8973,7.9017,7.8751,7.8884,337996.0
2018-12-03 12:00:00,17.77,17.81,17.76,17.78,325422.0,7.8884,7.9062,7.884,7.8929,325422.0
2018-12-03 12:30:00,17.78,17.82,17.74,17.74,308787.0,7.8929,7.9106,7.8751,7.8751,308787.0
2018-12-03 13:00:00,17.74,17.79,17.73,17.76,245489.0,7.8751,7.8973,7.8707,7.884,245489.0
2018-12-03 13:30:00,17.76,17.77,17.74,17.75,88739.0,7.884,7.8884,7.8751,7.8795,88739.0
2018-12-03 14:00:00,17.75,17.76,17.71,17.76,321150.0,7.8795,7.884,7.8618,7.884,321150.0
2018-12-03 14:30:00,17.75,17.78,17.73,17.75,232717.0,7.8795,7.8929,7.8707,7.8795,232717.0
2018-12-03 15:00:00,17.75,17.76,17.73,17.76,294764.0,7.8795,7.884,7.8707,7.884,294764.0
2018-12-03 15:30:00,17.76,17.8,17.73,17.79,829841.0,7.884,7.9017,7.8707,7.8973,829841.0
2018-12-04 09:30:00,17.83,17.94,17.73,17.75,597828.0,7.915,7.9639,7.8707,7.8795,597828.0
2018-12-04 10:00:00,17.75,17.76,17.68,17.75,349597.0,7.8795,7.884,7.8485,7.8795,349597.0
2018-12-04 10:30:00,17.75,17.77,17.71,17.72,196103.0,7.8795,7.8884,7.8618,7.8662,196103.0
2018-12-04 11:00:00,17.71,17.79,17.7,17.79,318656.0,7.8618,7.8973,7.8573,7.8973,318656.0
2018-12-04 11:30:00,17.79,17.8,17.74,17.75,270501.0,7.8973,7.9017,7.8751,7.8795,270501.0
2018-12-04 12:00:00,17.74,17.75,17.69,17.73,208243.0,7.8751,7.8795,7.8529,7.8707,208243.0
2018-12-04 12:30:00,17.73,17.74,17.7,17.72,178005.0,7.8707,7.8751,7.8573,7.8662,178005.0
2018-12-04 13:00:00,17.71,17.73,17.68,17.69,383015.0,7.8618,7.8707,7.8485,7.8529,383015.0
2018-12-04 13:30:00,17.68,17.72,17.66,17.7,326215.0,7.8485,7.8662,7.8396,7.8573,326215.0
2018-12-04 14:00:00,17.7,17.72,17.66,17.66,266100.0,7.8573,7.8662,7.8396,7.8396,266100.0
2018-12-04 14:30:00,17.66,17.72,17.66,17.69,240770.0,7.8396,7.8662,7.8396,7.8529,240770.0
2018-12-04 15:00:00,17.69,17.69,17.63,17.64,261772.0,7.8529,7.8529,7.8263,7.8307,261772.0
2018-12-04 15:30:00,17.64,17.67,17.59,17.64,805286.0,7.8307,7.844,7.8085,7.8307,805286.0
2018-12-06 09:30:00,17.66,17.69,17.56,17.58,781864.0,7.8396,7.8529,7.7952,7.8041,781864.0
2018-12-06 10:00:00,17.58,17.71,17.57,17.71,764115.0,7.8041,7.8618,7.7996,7.8618,764115.0
2018-12-06 10:30:00,17.71,17.73,17.66,17.68,627501.0,7.8618,7.8707,7.8396,7.8485,627501.0
2018-12-06 11:00:00,17.68,17.73,17.67,17.7,508912.0,7.8485,7.8707,7.844,7.8573,508912.0
2018-12-06 11:30:00,17.7,17.71,17.64,17.65,462135.0,7.8573,7.8618,7.8307,7.8351,462135.0
2018-12-06 12:00:00,17.64,17.69,17.63,17.69,417716.0,7.8307,7.8529,7.8263,7.8529,417716.0
2018-12-06 12:30:00,17.69,17.74,17.67,17.73,448817.0,7.8529,7.8751,7.844,7.8707,448817.0
2018-12-06 13:00:00,17.73,17.74,17.64,17.64,383154.0,7.8707,7.8751,7.8307,7.8307,383154.0
2018-12-06 13:30:00,17.64,17.71,17.63,17.71,527341.0,7.8307,7.8618,7.8263,7.8618,527341.0
2018-12-06 14:00:00,17.71,17.71,17.66,17.7,287916.0,7.8618,7.8618,7.8396,7.8573,287916.0
2018-12-06 14:30:00,17.7,17.74,17.68,17.74,376693.0,7.8573,7.8751,7.8485,7.8751,376693.0
2018-12-06 15:00:00,17.73,17.76,17.7,17.73,608430.0,7.8707,7.884,7.8573,7.8707,608430.0
2018-12-06 15:30:00,17.73,17.85,17.73,17.85,1815371.0,7.8707,7.9239,7.8707,7.9239,1815371.0
2018-12-07 09:30:00,17.83,17.88,17.78,17.85,389675.0,7.915,7.9372,7.8929,7.9239,389675.0
2018-12-07 10:00:00,17.85,17.85,17.74,17.75,301469.0,7.9239,7.9239,7.8751,7.8795,301469.0
2018-12-07 10:30:00,17.75,17.82,17.74,17.81,181742.0,7.8795,7.9106,7.8751,7.9062,181742.0
2018-12-07 11:00:00,17.8,17.81,17.77,17.8,359230.0,7.9017,7.9062,7.8884,7.9017,359230.0
2018-12-07 11:30:00,17.79,17.81,17.77,17.77,253866.0,7.8973,7.9062,7.8884,7.8884,253866.0
2018-12-07 12:00:00,17.77,17.81,17.76,17.79,268959.0,7.8884,7.9062,7.884,7.8973,268959.0
2018-12-07 12:30:00,17.78,17.86,17.77,17.85,253194.0,7.8929,7.9284,7.8884,7.9239,253194.0
2018-12-07 13:00:00,17.85,17.87,17.79,17.8,462773.0,7.9239,7.9328,7.8973,7.9017,462773.0
2018-12-07 13:30:00,17.79,17.8,17.76,17.78,256934.0,7.8973,7.9017,7.884,7.8929,256934.0
2018-12-07 14:00:00,17.79,17.81,17.76,17.8,273198.0,7.8973,7.9062,7.884,7.9017,273198.0
2018-12-07 14:30:00,17.8,17.81,17.75,17.76,257881.0,7.9017,7.9062,7.8795,7.884,257881.0
2018-12-07 15:00:00,17.76,17.83,17.74,17.82,389016.0,7.884,7.915,7.8751,7.9106,389016.0
2018-12-07 15:30:00,17.82,17.88,17.79,17.82,1575036.0,7.9106,7.9372,7.8973,7.9106,1575036.0
2018-12-10 09:30:00,17.83,17.9,17.71,17.73,881309.0,7.915,7.9461,7.8618,7.8707,881309.0
2018-12-10 10:00:00,17.73,17.84,17.71,17.83,382953.0,7.8707,7.9195,7.8618,7.915,382953.0
2018-12-10 10:30:00,17.82,17.83,17.73,17.76,360845.0,7.9106,7.915,7.8707,7.884,360845.0
2018-12-10 11:00:00,17.77,17.77,17.69,17.72,434941.0,7.8884,7.8884,7.8529,7.8662,434941.0
2018-12-10 11:30:00,17.73,17.8,17.69,17.78,498121.0,7.8707,7.9017,7.8529,7.8929,498121.0
2018-12-10 12:00:00,17.77,17.83,17.76,17.81,381664.0,7.8884,7.915,7.884,7.9062,381664.0
2018-12-10 12:30:00,17.81,17.87,17.81,17.85,390693.0,7.9062,7.9328,7.9062,7.9239,390693.0
2018-12-10 13:00:00,17.86,17.87,17.82,17.85,265283.0,7.9284,7.9328,7.9106,7.9239,265283.0
2018-12-10 13:30:00,17.85,17.87,17.8,17.81,356827.0,7.9239,7.9328,7.9017,7.9062,356827.0
2018-12-10 14:00:00,17.82,17.84,17.78,17.84,222182.0,7.9106,7.9195,7.8929,7.9195,222182.0
2018-12-10 14:30:00,17.84,17.86,17.83,17.84,314826.0,7.9195,7.9284,7.915,7.9195,314826.0
2018-12-10 15:00:00,17.84,17.86,17.83,17.85,457082.0,7.9195,7.9284,7.915,7.9239,457082.0
2018-12-10 15:30:00,17.86,17.93,17.83,17.87,1871701.0,7.9284,7.9594,7.915,7.9328,1871701.0
2018-12-11 09:30:00,17.86,18.08,17.86,18.02,1309997.0,7.9284,8.026,7.9284,7.9994,1309997.0
2018-12-11 10:00:00,18.03,18.05,17.99,18.01,355198.0,8.0038,8.0127,7.9861,7.995,355198.0
2018-12-11 10:30:00,18.01,18.03,17.93,17.96,408982.0,7.995,8.0038,7.9594,7.9728,408982.0
2018-12-11 11:00:00,17.96,17.97,17.9,17.94,251945.0,7.9728,7.9772,7.9461,7.9639,251945.0
2018-12-11 11:30:00,17.94,17.97,17.91,17.95,308855.0,7.9639,7.9772,7.9506,7.9683,308855.0
2018-12-11 12:00:00,17.95,17.98,17.91,17.94,290107.0,7.9683,7.9816,7.9506,7.9639,290107.0
2018-12-11 12:30:00,17.94,17.98,17.9,17.97,241787.0,7.9639,7.9816,7.9461,7.9772,241787.0
2018-12-11 13:00:00,17.97,17.99,17.95,17.95,185286.0,7.9772,7.9861,7.9683,7.9683,185286.0
2018-12-11 13:30:00,17.95,17.98,17.93,17.94,226522.0,7.9683,7.9816,7.9594,7.9639,226522.0
2018-12-11 14:00:00,17.93,17.95,17.88,17.95,726823.0,7.9594,7.9683,7.9372,7.9683,726823.0
2018-12-11 14:30:00,17.95,17.99,17.94,17.97,225920.0,7.9683,7.9861,7.9639,7.9772,225920.0
2018-12-11 15:00:00,17.97,18.0,17.95,17.95,221289.0,7.9772,7.9905,7.9683,7.9683,221289.0
2018-12-11 15:30:00,17.96,17.99,17.9,17.91,629820.0,7.9728,7.9861,7.9461,7.9506,629820.0
2018-12-12 09:30:00,17.88,17.95,17.76,17.84,1081664.0,7.9372,7.9683,7.884,7.9195,1081664.0
2018-12-12 10:00:00,17.84,17.92,17.81,17.9,691172.0,7.9195,7.955,7.9062,7.9461,691172.0
2018-12-12 10:30:00,17.89,17.9,17.84,17.87,327982.0,7.9417,7.9461,7.9195,7.9328,327982.0
2018-12-12 11:00:00,17.88,17.88,17.8,17.8,397082.0,7.9372,7.9372,7.9017,7.9017,397082.0
2018-12-12 11:30:00,17.8,17.81,17.76,17.78,319963.0,7.9017,7.9062,7.884,7.8929,319963.0
2018-12-12 12:00:00,17.78,17.82,17.77,17.78,280183.0,7.8929,7.9106,7.8884,7.8929,280183.0
2018-12-12 12:30:00,17.79,17.79,17.77,17.78,147447.0,7.8973,7.8973,7.8884,7.8929,147447.0
2018-12-12 13:00:00,17.78,17.81,17.77,17.81,132022.0,7.8929,7.9062,7.8884,7.9062,132022.0
2018-12-12 13:30:00,17.81,17.81,17.78,17.79,195392.0,7.9062,7.9062,7.8929,7.8973,195392.0
2018-12-12 14:00:00,17.79,17.8,17.76,17.77,268461.0,7.8973,7.9017,7.884,7.8884,268461.0
2018-12-12 14:30:00,17.77,17.79,17.74,17.78,570871.0,7.8884,7.8973,7.8751,7.8929,570871.0
2018-12-12 15:00:00,17.78,17.8,17.77,17.79,388552.0,7.8929,7.9017,7.8884,7.8973,388552.0
2018-12-12 15:30:00,17.79,17.8,17.71,17.73,561721.0,7.8973,7.9017,7.8618,7.8707,561721.0
2018-12-13 09:30:00,17.79,17.84,17.74,17.75,620492.0,7.8973,7.9195,7.8751,7.8795,620492.0
2018-12-13 10:00:00,17.75,17.84,17.74,17.79,329008.0,7.8795,7.9195,7.8751,7.8973,329008.0
2018-12-13 10:30:00,17.78,17.81,17.75,17.79,185008.0,7.8929,7.9062,7.8795,7.8973,185008.0
2018-12-13 11:00:00,17.8,17.81,17.77,17.79,194314.0,7.9017,7.9062,7.8884,7.8973,194314.0
2018-12-13 11:30:00,17.8,17.83,17.78,17.81,137645.0,7.9017,7.915,7.8929,7.9062,137645.0
2018-12-13 12:00:00,17.81,17.84,17.78,17.83,172189.0,7.9062,7.9195,7.8929,7.915,172189.0
2018-12-13 12:30:00,17.82,17.88,17.82,17.84,291513.0,7.9106,7.9372,7.9106,7.9195,291513.0
2018-12-13 13:00:00,17.84,17.86,17.82,17.85,165189.0,7.9195,7.9284,7.9106,7.9239,165189.0
2018-12-13 13:30:00,17.85,17.85,17.8,17.81,175855.0,7.9239,7.9239,7.9017,7.9062,175855.0
2018-12-13 14:00:00,17.81,17.82,17.79,17.82,228042.0,7.9062,7.9106,7.8973,7.9106,228042.0
2018-12-13 14:30:00,17.82,17.88,17.81,17.86,260433.0,7.9106,7.9372,7.9062,7.9284,260433.0
2018-12-13 15:00:00,17.86,17.88,17.84,17.88,232426.0,7.9284,7.9372,7.9195,7.9372,232426.0
2018-12-13 15:30:00,17.88,17.9,17.83,17.86,1218470.0,7.9372,7.9461,7.915,7.9284,1218470.0
2018-12-14 09:30:00,17.91,18.07,17.87,17.99,1486718.0,7.9506,8.0216,7.9328,7.9861,1486718.0
2018-12-14 10:00:00,17.99,18.06,17.97,18.04,581239.0,7.9861,8.0171,7.9772,8.0083,581239.0
2018-12-14 10:30:00,18.04,18.06,17.98,18.03,461615.0,8.0083,8.0171,7.9816,8.0038,461615.0
2018-12-14 11:00:00,18.03,18.09,18.02,18.04,429332.0,8.0038,8.0305,7.9994,8.0083,429332.0
2018-12-14 11:30:00,18.03,18.06,18.02,18.03,431483.0,8.0038,8.0171,7.9994,8.0038,431483.0
2018-12-14 12:00:00,18.03,18.11,18.02,18.08,634942.0,8.0038,8.0393,7.9994,8.026,634942.0
2018-12-14 12:30:00,18.08,18.1,18.04,18.05,427434.0,8.026,8.0349,8.0083,8.0127,427434.0
2018-12-14 13:00:00,18.05,18.06,18.03,18.05,331455.0,8.0127,8.0171,8.0038,8.0127,331455.0
2018-12-14 13:30:00,18.05,18.06,18.02,18.04,266500.0,8.0127,8.0171,7.9994,8.0083,266500.0
2018-12-14 14:00:00,18.05,18.05,18.0,18.01,293836.0,8.0127,8.0127,7.9905,7.995,293836.0
2018-12-14 14:30:00,18.0,18.03,17.97,18.02,369057.0,7.9905,8.0038,7.9772,7.9994,369057.0
2018-12-14 15:00:00,18.02,18.05,18.0,18.01,307705.0,7.9994,8.0127,7.9905,7.995,307705.0
2018-12-14 15:30:00,18.01,18.06,17.99,18.02,1131516.0,7.995,8.0171,7.9861,7.9994,1131516.0
2018-12-17 09:30:00,18.01,18.11,18.01,18.07,573729.0,7.995,8.0393,7.995,8.0216,573729.0
2018-12-17 10:00:00,18.06,18.07,17.98,17.98,459631.0,8.0171,8.0216,7.9816,7.9816,459631.0
2018-12-17 10:30:00,17.98,18.04,17.98,18.04,296109.0,7.9816,8.0083,7.9816,8.0083,296109.0
2018-12-17 11:00:00,18.04,18.05,17.99,18.0,308861.0,8.0083,8.0127,7.9861,7.9905,308861.0
2018-12-17 11:30:00,18.0,18.05,17.99,18.03,253406.0,7.9905,8.0127,7.9861,8.0038,253406.0
2018-12-17 12:00:00,18.03,18.03,17.91,17.91,393899.0,8.0038,8.0038,7.9506,7.9506,393899.0
2018-12-17 12:30:00,17.91,17.92,17.78,17.79,471609.0,7.9506,7.955,7.8929,7.8973,471609.0
2018-12-17 13:00:00,17.79,17.87,17.78,17.86,298802.0,7.8973,7.9328,7.8929,7.9284,298802.0
2018-12-17 13:30:00,17.86,17.87,17.83,17.84,283393.0,7.9284,7.9328,7.915,7.9195,283393.0
2018-12-17 14:00:00,17.83,17.84,17.8,17.82,305542.0,7.915,7.9195,7.9017,7.9106,305542.0
2018-12-17 14:30:00,17.82,17.84,17.77,17.79,341926.0,7.9106,7.9195,7.8884,7.8973,341926.0
2018-12-17 15:00:00,17.78,17.8,17.75,17.75,469721.0,7.8929,7.9017,7.8795,7.8795,469721.0
2018-12-17 15:30:00,17.76,17.76,17.63,17.66,1409089.0,7.884,7.884,7.8263,7.8396,1409089.0
2018-12-18 09:30:00,17.78,17.9,17.74,17.87,521750.0,7.8929,7.9461,7.8751,7.9328,521750.0
2018-12-18 10:00:00,17.87,17.88,17.81,17.85,362253.0,7.9328,7.9372,7.9062,7.9239,362253.0
2018-12-18 10:30:00,17.85,17.86,17.76,17.8,248925.0,7.9239,7.9284,7.884,7.9017,248925.0
2018-12-18 11:00:00,17.8,17.82,17.78,17.8,214428.0,7.9017,7.9106,7.8929,7.9017,214428.0
2018-12-18 11:30:00,17.8,17.82,17.76,17.78,237642.0,7.9017,7.9106,7.884,7.8929,237642.0
2018-12-18 12:00:00,17.77,17.8,17.76,17.77,218737.0,7.8884,7.9017,7.884,7.8884,218737.0
2018-12-18 12:30:00,17.78,17.78,17.7,17.71,221310.0,7.8929,7.8929,7.8573,7.8618,221310.0
2018-12-18 13:00:00,17.71,17.73,17.66,17.68,242057.0,7.8618,7.8707,7.8396,7.8485,242057.0
2018-12-18 13:30:00,17.69,17.69,17.63,17.64,246877.0,7.8529,7.8529,7.8263,7.8307,246877.0
2018-12-18 14:00:00,17.64,17.71,17.63,17.7,260076.0,7.8307,7.8618,7.8263,7.8573,260076.0
2018-12-18 14:30:00,17.7,17.7,17.58,17.62,372105.0,7.8573,7.8573,7.8041,7.8218,372105.0
2018-12-18 15:00:00,17.62,17.71,17.61,17.7,463256.0,7.8218,7.8618,7.8174,7.8573,463256.0
2018-12-18 15:30:00,17.7,17.77,17.7,17.76,831124.0,7.8573,7.8884,7.8573,7.884,831124.0
2018-12-19 09:30:00,17.8,17.84,17.72,17.77,312260.0,7.9017,7.9195,7.8662,7.8884,312260.0
2018-12-19 10:00:00,17.78,17.79,17.75,17.79,228098.0,7.8929,7.8973,7.8795,7.8973,228098.0
2018-12-19 10:30:00,17.79,17.8,17.73,17.75,318517.0,7.8973,7.9017,7.8707,7.8795,318517.0
2018-12-19 11:00:00,17.76,17.76,17.7,17.72,454693.0,7.884,7.884,7.8573,7.8662,454693.0
2018-12-19 11:30:00,17.72,17.74,17.7,17.71,210640.0,7.8662,7.8751,7.8573,7.8618,210640.0
2018-12-19 12:00:00,17.72,17.82,17.71,17.82,194405.0,7.8662,7.9106,7.8618,7.9106,194405.0
2018-12-19 12:30:00,17.82,17.86,17.81,17.84,164064.0,7.9106,7.9284,7.9062,7.9195,164064.0
2018-12-19 13:00:00,17.84,17.86,17.83,17.83,196501.0,7.9195,7.9284,7.915,7.915,196501.0
2018-12-19 13:30:00,17.84,17.92,17.82,17.91,444106.0,7.9195,7.955,7.9106,7.9506,444106.0
2018-12-19 14:00:00,17.92,17.94,17.83,17.89,512005.0,7.955,7.9639,7.915,7.9417,512005.0
2018-12-19 14:30:00,17.88,17.89,17.79,17.81,408537.0,7.9372,7.9417,7.8973,7.9062,408537.0
2018-12-19 15:00:00,17.81,17.81,17.71,17.71,507168.0,7.9062,7.9062,7.8618,7.8618,507168.0
2018-12-19 15:30:00,17.71,17.74,17.67,17.7,900198.0,7.8618,7.8751,7.844,7.8573,900198.0
2018-12-20 09:30:00,17.8,17.83,17.62,17.65,648728.0,7.9017,7.915,7.8218,7.8351,648728.0
2018-12-20 10:00:00,17.66,17.69,17.6,17.68,526998.0,7.8396,7.8529,7.8129,7.8485,526998.0
2018-12-20 10:30:00,17.67,17.7,17.63,17.65,380317.0,7.844,7.8573,7.8263,7.8351,380317.0
2018-12-20 11:00:00,17.64,17.72,17.62,17.64,339676.0,7.8307,7.8662,7.8218,7.8307,339676.0
2018-12-20 11:30:00,17.64,17.65,17.51,17.52,437374.0,7.8307,7.8351,7.773,7.7774,437374.0
2018-12-20 12:00:00,17.52,17.55,17.48,17.54,435944.0,7.7774,7.7907,7.7597,7.7863,435944.0
2018-12-20 12:30:00,17.54,17.54,17.48,17.5,421584.0,7.7863,7.7863,7.7597,7.7686,421584.0
2018-12-20 13:00:00,17.5,17.51,17.48,17.48,228482.0,7.7686,7.773,7.7597,7.7597,228482.0
2018-12-20 13:30:00,17.48,17.5,17.42,17.43,596572.0,7.7597,7.7686,7.733,7.7375,596572.0
2018-12-20 14:00:00,17.43,17.44,17.31,17.36,528708.0,7.7375,7.7419,7.6842,7.7064,528708.0
2018-12-20 14:30:00,17.37,17.52,17.36,17.44,493110.0,7.7108,7.7774,7.7064,7.7419,493110.0
2018-12-20 15:00:00,17.45,17.51,17.39,17.48,428883.0,7.7464,7.773,7.7197,7.7597,428883.0
2018-12-20 15:30:00,17.48,17.51,17.41,17.45,895309.0,7.7597,7.773,7.7286,7.7464,895309.0
2018-12-21 09:30:00,17.49,17.74,17.44,17.72,920932.0,7.7641,7.8751,7.7419,7.8662,920932.0
2018-12-21 10:00:00,17.72,17.73,17.65,17.67,550904.0,7.8662,7.8707,7.8351,7.844,550904.0
2018-12-21 10:30:00,17.66,17.7,17.64,17.69,229129.0,7.8396,7.8573,7.8307,7.8529,229129.0
2018-12-21 11:00:00,17.69,17.7,17.61,17.64,231404.0,7.8529,7.8573,7.8174,7.8307,231404.0
2018-12-21 11:30:00,17.64,17.67,17.6,17.61,237871.0,7.8307,7.844,7.8129,7.8174,237871.0
2018-12-21 12:00:00,17.61,17.63,17.51,17.52,318353.0,7.8174,7.8263,7.773,7.7774,318353.0
2018-12-21 12:30:00,17.52,17.55,17.45,17.47,325862.0,7.7774,7.7907,7.7464,7.7552,325862.0
2018-12-21 13:00:00,17.46,17.54,17.45,17.52,319431.0,7.7508,7.7863,7.7464,7.7774,319431.0
2018-12-21 13:30:00,17.51,17.55,17.49,17.51,216463.0,7.773,7.7907,7.7641,7.773,216463.0
2018-12-21 14:00:00,17.51,17.58,17.49,17.56,262879.0,7.773,7.8041,7.7641,7.7952,262879.0
2018-12-21 14:30:00,17.55,17.61,17.54,17.56,251422.0,7.7907,7.8174,7.7863,7.7952,251422.0
2018-12-21 15:00:00,17.56,17.57,17.45,17.45,359721.0,7.7952,7.7996,7.7464,7.7464,359721.0
2018-12-21 15:30:00,17.45,17.48,17.35,17.45,1326864.0,7.7464,7.7597,7.702,7.7464,1326864.0
2018-12-24 09:30:00,17.45,17.51,17.2,17.21,976930.0,7.7464,7.773,7.6354,7.6398,976930.0
2018-12-24 10:00:00,17.21,17.21,16.96,17.08,1058691.0,7.6398,7.6398,7.5288,7.5821,1058691.0
2018-12-24 10:30:00,17.09,17.25,17.09,17.16,826222.0,7.5865,7.6576,7.5865,7.6176,826222.0
2018-12-24 11:00:00,17.16,17.25,17.13,17.25,377059.0,7.6176,7.6576,7.6043,7.6576,377059.0
2018-12-24 11:30:00,17.24,17.28,17.22,17.23,339752.0,7.6531,7.6709,7.6443,7.6487,339752.0
2018-12-24 12:00:00,17.24,17.28,17.22,17.24,395856.0,7.6531,7.6709,7.6443,7.6531,395856.0
2018-12-24 12:30:00,17.24,17.28,17.23,17.24,670210.0,7.6531,7.6709,7.6487,7.6531,670210.0
2018-12-26 09:30:00,17.28,17.51,17.27,17.35,656301.0,7.6709,7.773,7.6665,7.702,656301.0
2018-12-26 10:00:00,17.35,17.4,17.3,17.34,441568.0,7.702,7.7242,7.6798,7.6975,441568.0
2018-12-26 10:30:00,17.35,17.37,17.27,17.29,292562.0,7.702,7.7108,7.6665,7.6753,292562.0
2018-12-26 11:00:00,17.3,17.36,17.28,17.34,242876.0,7.6798,7.7064,7.6709,7.6975,242876.0
2018-12-26 11:30:00,17.34,17.39,17.31,17.38,183338.0,7.6975,7.7197,7.6842,7.7153,183338.0
2018-12-26 12:00:00,17.39,17.47,17.38,17.42,262019.0,7.7197,7.7552,7.7153,7.733,262019.0
2018-12-26 12:30:00,17.42,17.45,17.41,17.43,158649.0,7.733,7.7464,7.7286,7.7375,158649.0
2018-12-26 13:00:00,17.43,17.44,17.37,17.38,423749.0,7.7375,7.7419,7.7108,7.7153,423749.0
2018-12-26 13:30:00,17.39,17.43,17.38,17.41,231026.0,7.7197,7.7375,7.7153,7.7286,231026.0
2018-12-26 14:00:00,17.42,17.5,17.4,17.46,392877.0,7.733,7.7686,7.7242,7.7508,392877.0
2018-12-26 14:30:00,17.46,17.5,17.46,17.5,195195.0,7.7508,7.7686,7.7508,7.7686,195195.0
2018-12-26 15:00:00,17.5,17.54,17.5,17.54,291210.0,7.7686,7.7863,7.7686,7.7863,291210.0
2018-12-26 15:30:00,17.54,17.7,17.53,17.66,1245365.0,7.7863,7.8573,7.7819,7.8396,1245365.0
2018-12-27 09:30:00,17.67,17.68,17.32,17.37,813945.0,7.844,7.8485,7.6886,7.7108,813945.0
2018-12-27 10:00:00,17.38,17.51,17.37,17.49,415622.0,7.7153,7.773,7.7108,7.7641,415622.0
2018-12-27 10:30:00,17.49,17.59,17.48,17.51,312004.0,7.7641,7.8085,7.7597,7.773,312004.0
2018-12-27 11:00:00,17.52,17.64,17.49,17.62,234692.0,7.7774,7.8307,7.7641,7.8218,234692.0
2018-12-27 11:30:00,17.62,17.63,17.54,17.59,200411.0,7.8218,7.8263,7.7863,7.8085,200411.0
2018-12-27 12:00:00,17.6,17.62,17.55,17.58,197318.0,7.8129,7.8218,7.7907,7.8041,197318.0
2018-12-27 12:30:00,17.57,17.62,17.56,17.59,219695.0,7.7996,7.8218,7.7952,7.8085,219695.0
2018-12-27 13:00:00,17.59,17.62,17.58,17.6,127366.0,7.8085,7.8218,7.8041,7.8129,127366.0
2018-12-27 13:30:00,17.6,17.61,17.57,17.6,146741.0,7.8129,7.8174,7.7996,7.8129,146741.0
2018-12-27 14:00:00,17.59,17.61,17.53,17.57,255852.0,7.8085,7.8174,7.7819,7.7996,255852.0
2018-12-27 14:30:00,17.57,17.61,17.54,17.59,384652.0,7.7996,7.8174,7.7863,7.8085,384652.0
2018-12-27 15:00:00,17.59,17.73,17.55,17.72,503798.0,7.8085,7.8707,7.7907,7.8662,503798.0
2018-12-27 15:30:00,17.72,17.84,17.67,17.84,1887801.0,7.8662,7.9195,7.844,7.9195,1887801.0
2018-12-28 09:30:00,17.73,17.78,17.68,17.71,844963.0,7.9506,7.973,7.9281,7.9416,844963.0
2018-12-28 10:00:00,17.72,17.76,17.7,17.73,299029.0,7.9461,7.964,7.9371,7.9506,299029.0
2018-12-28 10:30:00,17.73,17.74,17.68,17.72,185016.0,7.9506,7.955,7.9281,7.9461,185016.0
2018-12-28 11:00:00,17.72,17.76,17.7,17.75,172554.0,7.9461,7.964,7.9371,7.9595,172554.0
2018-12-28 11:30:00,17.75,17.8,17.74,17.77,219658.0,7.9595,7.9819,7.955,7.9685,219658.0
2018-12-28 12:00:00,17.78,17.78,17.71,17.73,108405.0,7.973,7.973,7.9416,7.9506,108405.0
2018-12-28 12:30:00,17.73,17.75,17.7,17.71,125420.0,7.9506,7.9595,7.9371,7.9416,125420.0
2018-12-28 13:00:00,17.71,17.76,17.7,17.71,244295.0,7.9416,7.964,7.9371,7.9416,244295.0
2018-12-28 13:30:00,17.71,17.72,17.68,17.7,167393.0,7.9416,7.9461,7.9281,7.9371,167393.0
2018-12-28 14:00:00,17.71,17.77,17.7,17.73,228661.0,7.9416,7.9685,7.9371,7.9506,228661.0
2018-12-28 14:30:00,17.73,17.82,17.72,17.79,240670.0,7.9506,7.9909,7.9461,7.9775,240670.0
2018-12-28 15:00:00,17.79,17.8,17.67,17.7,239497.0,7.9775,7.9819,7.9237,7.9371,239497.0
2018-12-28 15:30:00,17.7,17.74,17.66,17.74,754272.0,7.9371,7.955,7.9192,7.955,754272.0
2018-12-31 09:30:00,17.72,17.76,17.64,17.65,454861.0,7.9461,7.964,7.9102,7.9147,454861.0
2018-12-31 10:00:00,17.66,17.67,17.61,17.63,316212.0,7.9192,7.9237,7.8967,7.9057,316212.0
2018-12-31 10:30:00,17.63,17.63,17.53,17.55,270462.0,7.9057,7.9057,7.8609,7.8698,270462.0
2018-12-31 11:00:00,17.54,17.58,17.52,17.53,204443.0,7.8654,7.8833,7.8564,7.8609,204443.0
2018-12-31 11:30:00,17.53,17.56,17.5,17.54,252876.0,7.8609,7.8743,7.8474,7.8654,252876.0
2018-12-31 12:00:00,17.55,17.58,17.53,17.58,181073.0,7.8698,7.8833,7.8609,7.8833,181073.0
2018-12-31 12:30:00,17.59,17.59,17.54,17.55,132651.0,7.8878,7.8878,7.8654,7.8698,132651.0
2018-12-31 13:00:00,17.55,17.57,17.54,17.55,170296.0,7.8698,7.8788,7.8654,7.8698,170296.0
2018-12-31 13:30:00,17.55,17.58,17.55,17.57,238991.0,7.8698,7.8833,7.8698,7.8788,238991.0
2018-12-31 14:00:00,17.57,17.59,17.52,17.54,276267.0,7.8788,7.8878,7.8564,7.8654,276267.0
2018-12-31 14:30:00,17.54,17.56,17.53,17.53,222114.0,7.8654,7.8743,7.8609,7.8609,222114.0
2018-12-31 15:00:00,17.53,17.55,17.5,17.53,277495.0,7.8609,7.8698,7.8474,7.8609,277495.0
2018-12-31 15:30:00,17.53,17.56,17.48,17.53,1196292.0,7.8609,7.8743,7.8385,7.8609,1196292.0
2019-01-02 09:30:00,17.55,17.58,17.4,17.47,395224.0,7.8698,7.8833,7.8026,7.834,395224.0
2019-01-02 10:00:00,17.48,17.59,17.47,17.54,348225.0,7.8385,7.8878,7.834,7.8654,348225.0
2019-01-02 10:30:00,17.54,17.61,17.52,17.58,209046.0,7.8654,7.8967,7.8564,7.8833,209046.0
2019-01-02 11:00:00,17.59,17.64,17.57,17.61,210230.0,7.8878,7.9102,7.8788,7.8967,210230.0
2019-01-02 11:30:00,17.61,17.65,17.59,17.6,122812.0,7.8967,7.9147,7.8878,7.8923,122812.0
2019-01-02 12:00:00,17.6,17.61,17.55,17.59,132456.0,7.8923,7.8967,7.8698,7.8878,132456.0
2019-01-02 12:30:00,17.59,17.65,17.58,17.63,134524.0,7.8878,7.9147,7.8833,7.9057,134524.0
2019-01-02 13:00:00,17.62,17.64,17.6,17.61,142402.0,7.9012,7.9102,7.8923,7.8967,142402.0
2019-01-02 13:30:00,17.61,17.64,17.6,17.63,83269.0,7.8967,7.9102,7.8923,7.9057,83269.0
2019-01-02 14:00:00,17.63,17.63,17.57,17.62,135140.0,7.9057,7.9057,7.8788,7.9012,135140.0
2019-01-02 14:30:00,17.63,17.66,17.62,17.64,121581.0,7.9057,7.9192,7.9012,7.9102,121581.0
2019-01-02 15:00:00,17.63,17.65,17.6,17.63,180358.0,7.9057,7.9147,7.8923,7.9057,180358.0
2019-01-02 15:30:00,17.62,17.64,17.59,17.63,389269.0,7.9012,7.9102,7.8878,7.9057,389269.0
2019-01-03 09:30:00,17.59,17.83,17.59,17.82,751221.0,7.8878,7.9954,7.8878,7.9909,751221.0
2019-01-03 10:00:00,17.82,17.84,17.73,17.79,477961.0,7.9909,7.9999,7.9506,7.9775,477961.0
2019-01-03 10:30:00,17.79,17.81,17.73,17.79,274316.0,7.9775,7.9864,7.9506,7.9775,274316.0
2019-01-03 11:00:00,17.79,17.83,17.74,17.8,626855.0,7.9775,7.9954,7.955,7.9819,626855.0
2019-01-03 11:30:00,17.8,17.9,17.8,17.82,442541.0,7.9819,8.0268,7.9819,7.9909,442541.0
2019-01-03 12:00:00,17.82,17.93,17.81,17.89,334743.0,7.9909,8.0402,7.9864,8.0223,334743.0
2019-01-03 12:30:00,17.89,17.91,17.85,17.89,229637.0,8.0223,8.0313,8.0044,8.0223,229637.0
2019-01-03 13:00:00,17.9,17.9,17.81,17.86,307974.0,8.0268,8.0268,7.9864,8.0089,307974.0
2019-01-03 13:30:00,17.86,17.92,17.85,17.87,236700.0,8.0089,8.0358,8.0044,8.0133,236700.0
2019-01-03 14:00:00,17.87,17.9,17.86,17.89,178123.0,8.0133,8.0268,8.0089,8.0223,178123.0
2019-01-03 14:30:00,17.89,17.9,17.84,17.87,268320.0,8.0223,8.0268,7.9999,8.0133,268320.0
2019-01-03 15:00:00,17.87,17.92,17.84,17.86,441798.0,8.0133,8.0358,7.9999,8.0089,441798.0
2019-01-03 15:30:00,17.86,17.91,17.83,17.86,741411.0,8.0089,8.0313,7.9954,8.0089,741411.0
2019-01-04 09:30:00,17.91,18.03,17.89,18.03,707921.0,8.0313,8.0851,8.0223,8.0851,707921.0
2019-01-04 10:00:00,18.03,18.05,17.95,18.04,373938.0,8.0851,8.0941,8.0492,8.0896,373938.0
2019-01-04 10:30:00,18.03,18.05,17.96,17.98,416527.0,8.0851,8.0941,8.0537,8.0627,416527.0
2019-01-04 11:00:00,17.97,18.01,17.93,17.96,290685.0,8.0582,8.0761,8.0402,8.0537,290685.0
2019-01-04 11:30:00,17.96,18.01,17.94,17.97,215115.0,8.0537,8.0761,8.0447,8.0582,215115.0
2019-01-04 12:00:00,17.98,17.98,17.9,17.91,440248.0,8.0627,8.0627,8.0268,8.0313,440248.0
2019-01-04 12:30:00,17.9,17.92,17.89,17.9,312744.0,8.0268,8.0358,8.0223,8.0268,312744.0
2019-01-04 13:00:00,17.91,17.92,17.89,17.91,411859.0,8.0313,8.0358,8.0223,8.0313,411859.0
2019-01-04 13:30:00,17.92,17.95,17.91,17.94,217126.0,8.0358,8.0492,8.0313,8.0447,217126.0
2019-01-04 14:00:00,17.94,17.95,17.92,17.94,269416.0,8.0447,8.0492,8.0358,8.0447,269416.0
2019-01-04 14:30:00,17.93,17.97,17.93,17.95,208738.0,8.0402,8.0582,8.0402,8.0492,208738.0
2019-01-04 15:00:00,17.95,17.98,17.93,17.95,220564.0,8.0492,8.0627,8.0402,8.0492,220564.0
2019-01-04 15:30:00,17.94,17.98,17.93,17.93,674452.0,8.0447,8.0627,8.0402,8.0402,674452.0
2019-01-07 09:30:00,18.0,18.05,17.88,17.92,579120.0,8.0716,8.0941,8.0178,8.0358,579120.0
2019-01-07 10:00:00,17.92,18.0,17.9,17.96,312470.0,8.0358,8.0716,8.0268,8.0537,312470.0
2019-01-07 10:30:00,17.96,18.04,17.95,18.02,274320.0,8.0537,8.0896,8.0492,8.0806,274320.0
2019-01-07 11:00:00,18.02,18.05,18.01,18.04,213796.0,8.0806,8.0941,8.0761,8.0896,213796.0
2019-01-07 11:30:00,18.04,18.08,18.01,18.07,418219.0,8.0896,8.1075,8.0761,8.103,418219.0
2019-01-07 12:00:00,18.06,18.07,18.02,18.06,145959.0,8.0985,8.103,8.0806,8.0985,145959.0
2019-01-07 12:30:00,18.05,18.08,18.04,18.08,248139.0,8.0941,8.1075,8.0896,8.1075,248139.0
2019-01-07 13:00:00,18.08,18.12,18.07,18.11,174471.0,8.1075,8.1254,8.103,8.121,174471.0
2019-01-07 13:30:00,18.11,18.12,18.06,18.08,288096.0,8.121,8.1254,8.0985,8.1075,288096.0
2019-01-07 14:00:00,18.08,18.08,18.05,18.06,119382.0,8.1075,8.1075,8.0941,8.0985,119382.0
2019-01-07 14:30:00,18.06,18.07,17.98,17.99,200572.0,8.0985,8.103,8.0627,8.0672,200572.0
2019-01-07 15:00:00,18.0,18.03,17.99,18.02,170773.0,8.0716,8.0851,8.0672,8.0806,170773.0
2019-01-07 15:30:00,18.02,18.02,17.93,17.93,722873.0,8.0806,8.0806,8.0402,8.0402,722873.0
2019-01-08 09:30:00,17.86,17.93,17.8,17.9,982106.0,8.0089,8.0402,7.9819,8.0268,982106.0
2019-01-08 10:00:00,17.89,17.91,17.82,17.85,776517.0,8.0223,8.0313,7.9909,8.0044,776517.0
2019-01-08 10:30:00,17.85,17.85,17.8,17.82,590694.0,8.0044,8.0044,7.9819,7.9909,590694.0
2019-01-08 11:00:00,17.83,17.89,17.83,17.88,443531.0,7.9954,8.0223,7.9954,8.0178,443531.0
2019-01-08 11:30:00,17.87,17.89,17.86,17.87,212687.0,8.0133,8.0223,8.0089,8.0133,212687.0
2019-01-08 12:00:00,17.87,17.87,17.83,17.85,383389.0,8.0133,8.0133,7.9954,8.0044,383389.0
2019-01-08 12:30:00,17.85,17.85,17.81,17.82,358302.0,8.0044,8.0044,7.9864,7.9909,358302.0
2019-01-08 13:00:00,17.82,17.83,17.81,17.82,153476.0,7.9909,7.9954,7.9864,7.9909,153476.0
2019-01-08 13:30:00,17.82,17.85,17.82,17.82,178212.0,7.9909,8.0044,7.9909,7.9909,178212.0
2019-01-08 14:00:00,17.82,17.83,17.8,17.82,204258.0,7.9909,7.9954,7.9819,7.9909,204258.0
2019-01-08 14:30:00,17.83,17.84,17.82,17.82,206529.0,7.9954,7.9999,7.9909,7.9909,206529.0
2019-01-08 15:00:00,17.82,17.84,17.82,17.84,242731.0,7.9909,7.9999,7.9909,7.9999,242731.0
2019-01-08 15:30:00,17.84,17.85,17.8,17.81,813450.0,7.9999,8.0044,7.9819,7.9864,813450.0
2019-01-09 09:30:00,17.87,17.91,17.8,17.88,769074.0,8.0133,8.0313,7.9819,8.0178,769074.0
2019-01-09 10:00:00,17.88,17.94,17.83,17.84,441170.0,8.0178,8.0447,7.9954,7.9999,441170.0
2019-01-09 10:30:00,17.84,17.84,17.78,17.8,349691.0,7.9999,7.9999,7.973,7.9819,349691.0
2019-01-09 11:00:00,17.8,17.81,17.79,17.8,368936.0,7.9819,7.9864,7.9775,7.9819,368936.0
2019-01-09 11:30:00,17.8,17.81,17.77,17.8,235391.0,7.9819,7.9864,7.9685,7.9819,235391.0
2019-01-09 12:00:00,17.8,17.81,17.77,17.8,185664.0,7.9819,7.9864,7.9685,7.9819,185664.0
2019-01-09 12:30:00,17.8,17.82,17.79,17.8,278180.0,7.9819,7.9909,7.9775,7.9819,278180.0
2019-01-09 13:00:00,17.8,17.88,17.8,17.86,174205.0,7.9819,8.0178,7.9819,8.0089,174205.0
2019-01-09 13:30:00,17.86,17.91,17.85,17.9,259562.0,8.0089,8.0313,8.0044,8.0268,259562.0
2019-01-09 14:00:00,17.89,17.91,17.85,17.85,179483.0,8.0223,8.0313,8.0044,8.0044,179483.0
2019-01-09 14:30:00,17.85,17.89,17.85,17.85,240558.0,8.0044,8.0223,8.0044,8.0044,240558.0
2019-01-09 15:00:00,17.85,17.86,17.82,17.82,556940.0,8.0044,8.0089,7.9909,7.9909,556940.0
2019-01-09 15:30:00,17.82,17.83,17.77,17.78,1559127.0,7.9909,7.9954,7.9685,7.973,1559127.0
2019-01-10 09:30:00,17.8,17.82,17.74,17.76,747392.0,7.9819,7.9909,7.955,7.964,747392.0
2019-01-10 10:00:00,17.76,17.76,17.68,17.71,677867.0,7.964,7.964,7.9281,7.9416,677867.0
2019-01-10 10:30:00,17.71,17.71,17.68,17.7,867008.0,7.9416,7.9416,7.9281,7.9371,867008.0
2019-01-10 11:00:00,17.69,17.78,17.68,17.77,1108655.0,7.9326,7.973,7.9281,7.9685,1108655.0
2019-01-10 11:30:00,17.77,17.79,17.74,17.76,211177.0,7.9685,7.9775,7.955,7.964,211177.0
2019-01-10 12:00:00,17.77,17.83,17.76,17.8,273339.0,7.9685,7.9954,7.964,7.9819,273339.0
2019-01-10 12:30:00,17.8,17.8,17.75,17.77,271633.0,7.9819,7.9819,7.9595,7.9685,271633.0
2019-01-10 13:00:00,17.78,17.78,17.73,17.76,191724.0,7.973,7.973,7.9506,7.964,191724.0
2019-01-10 13:30:00,17.76,17.76,17.74,17.76,147710.0,7.964,7.964,7.955,7.964,147710.0
2019-01-10 14:00:00,17.75,17.77,17.75,17.76,236363.0,7.9595,7.9685,7.9595,7.964,236363.0
2019-01-10 14:30:00,17.76,17.77,17.74,17.76,205582.0,7.964,7.9685,7.955,7.964,205582.0
2019-01-10 15:00:00,17.76,17.76,17.73,17.75,219957.0,7.964,7.964,7.9506,7.9595,219957.0
2019-01-10 15:30:00,17.74,17.77,17.72,17.76,597427.0,7.955,7.9685,7.9461,7.964,597427.0
2019-01-11 09:30:00,17.77,17.82,17.73,17.81,196715.0,7.9685,7.9909,7.9506,7.9864,196715.0
2019-01-11 10:00:00,17.8,17.83,17.79,17.82,222865.0,7.9819,7.9954,7.9775,7.9909,222865.0
2019-01-11 10:30:00,17.82,17.83,17.79,17.8,161378.0,7.9909,7.9954,7.9775,7.9819,161378.0
2019-01-11 11:00:00,17.8,17.82,17.78,17.82,179688.0,7.9819,7.9909,7.973,7.9909,179688.0
2019-01-11 11:30:00,17.82,17.83,17.8,17.82,222358.0,7.9909,7.9954,7.9819,7.9909,222358.0
2019-01-11 12:00:00,17.82,17.83,17.81,17.83,112009.0,7.9909,7.9954,7.9864,7.9954,112009.0
2019-01-11 12:30:00,17.82,17.86,17.82,17.84,225855.0,7.9909,8.0089,7.9909,7.9999,225855.0
2019-01-11 13:00:00,17.84,17.84,17.81,17.82,170094.0,7.9999,7.9999,7.9864,7.9909,170094.0
2019-01-11 13:30:00,17.81,17.85,17.81,17.84,167799.0,7.9864,8.0044,7.9864,7.9999,167799.0
2019-01-11 14:00:00,17.84,17.87,17.83,17.86,192561.0,7.9999,8.0133,7.9954,8.0089,192561.0
2019-01-11 14:30:00,17.87,17.88,17.85,17.87,175417.0,8.0133,8.0178,8.0044,8.0133,175417.0
2019-01-11 15:00:00,17.86,17.89,17.84,17.84,249729.0,8.0089,8.0223,7.9999,7.9999,249729.0
2019-01-11 15:30:00,17.85,17.89,17.84,17.88,478736.0,8.0044,8.0223,7.9999,8.0178,478736.0
2019-01-14 09:30:00,17.97,18.09,17.92,18.06,1288036.0,8.0582,8.112,8.0358,8.0985,1288036.0
2019-01-14 10:00:00,18.06,18.08,18.01,18.05,573936.0,8.0985,8.1075,8.0761,8.0941,573936.0
2019-01-14 10:30:00,18.05,18.06,17.99,18.02,575381.0,8.0941,8.0985,8.0672,8.0806,575381.0
2019-01-14 11:00:00,18.02,18.03,17.96,17.98,393857.0,8.0806,8.0851,8.0537,8.0627,393857.0
2019-01-14 11:30:00,17.98,17.99,17.93,17.96,240562.0,8.0627,8.0672,8.0402,8.0537,240562.0
2019-01-14 12:00:00,17.97,17.99,17.95,17.96,495385.0,8.0582,8.0672,8.0492,8.0537,495385.0
2019-01-14 12:30:00,17.96,17.97,17.94,17.96,346590.0,8.0537,8.0582,8.0447,8.0537,346590.0
2019-01-14 13:00:00,17.96,17.99,17.96,17.97,138734.0,8.0537,8.0672,8.0537,8.0582,138734.0
2019-01-14 13:30:00,17.97,17.99,17.96,17.98,215343.0,8.0582,8.0672,8.0537,8.0627,215343.0
2019-01-14 14:00:00,17.98,17.99,17.94,17.95,105375.0,8.0627,8.0672,8.0447,8.0492,105375.0
2019-01-14 14:30:00,17.95,17.97,17.94,17.96,148960.0,8.0492,8.0582,8.0447,8.0537,148960.0
2019-01-14 15:00:00,17.96,17.96,17.95,17.96,119008.0,8.0537,8.0537,8.0492,8.0537,119008.0
2019-01-14 15:30:00,17.96,17.96,17.93,17.95,580561.0,8.0537,8.0537,8.0402,8.0492,580561.0
2019-01-15 09:30:00,17.97,18.02,17.94,17.95,413082.0,8.0582,8.0806,8.0447,8.0492,413082.0
2019-01-15 10:00:00,17.96,18.0,17.93,17.96,244958.0,8.0537,8.0716,8.0402,8.0537,244958.0
2019-01-15 10:30:00,17.96,17.99,17.95,17.99,169897.0,8.0537,8.0672,8.0492,8.0672,169897.0
2019-01-15 11:00:00,17.98,17.99,17.94,17.97,322126.0,8.0627,8.0672,8.0447,8.0582,322126.0
2019-01-15 11:30:00,17.97,18.0,17.96,18.0,235686.0,8.0582,8.0716,8.0537,8.0716,235686.0
2019-01-15 12:00:00,17.99,18.02,17.98,18.0,274820.0,8.0672,8.0806,8.0627,8.0716,274820.0
2019-01-15 12:30:00,18.0,18.01,17.93,17.95,249085.0,8.0716,8.0761,8.0402,8.0492,249085.0
2019-01-15 13:00:00,17.95,17.96,17.93,17.96,158687.0,8.0492,8.0537,8.0402,8.0537,158687.0
2019-01-15 13:30:00,17.96,17.96,17.94,17.94,121464.0,8.0537,8.0537,8.0447,8.0447,121464.0
2019-01-15 14:00:00,17.95,17.96,17.93,17.94,191384.0,8.0492,8.0537,8.0402,8.0447,191384.0
2019-01-15 14:30:00,17.93,17.96,17.93,17.95,172722.0,8.0402,8.0537,8.0402,8.0492,172722.0
2019-01-15 15:00:00,17.95,17.96,17.92,17.94,288045.0,8.0492,8.0537,8.0358,8.0447,288045.0
2019-01-15 15:30:00,17.94,17.98,17.91,17.94,975053.0,8.0447,8.0627,8.0313,8.0447,975053.0
2019-01-16 09:30:00,18.01,18.03,17.93,17.98,551983.0,8.0761,8.0851,8.0402,8.0627,551983.0
2019-01-16 10:00:00,17.98,18.0,17.96,17.99,206937.0,8.0627,8.0716,8.0537,8.0672,206937.0
2019-01-16 10:30:00,18.0,18.01,17.97,18.0,241547.0,8.0716,8.0761,8.0582,8.0716,241547.0
2019-01-16 11:00:00,17.99,18.0,17.95,17.98,253966.0,8.0672,8.0716,8.0492,8.0627,253966.0
2019-01-16 11:30:00,17.98,18.0,17.97,18.0,153857.0,8.0627,8.0716,8.0582,8.0716,153857.0
2019-01-16 12:00:00,18.0,18.0,17.97,17.97,394100.0,8.0716,8.0716,8.0582,8.0582,394100.0
2019-01-16 12:30:00,17.97,17.98,17.95,17.96,167523.0,8.0582,8.0627,8.0492,8.0537,167523.0
2019-01-16 13:00:00,17.96,17.98,17.96,17.97,230206.0,8.0537,8.0627,8.0537,8.0582,230206.0
2019-01-16 13:30:00,17.98,17.98,17.96,17.96,123680.0,8.0627,8.0627,8.0537,8.0537,123680.0
2019-01-16 14:00:00,17.96,17.99,17.95,17.97,339718.0,8.0537,8.0672,8.0492,8.0582,339718.0
2019-01-16 14:30:00,17.97,17.97,17.95,17.96,252313.0,8.0582,8.0582,8.0492,8.0537,252313.0
2019-01-16 15:00:00,17.96,17.98,17.95,17.98,226769.0,8.0537,8.0627,8.0492,8.0627,226769.0
2019-01-16 15:30:00,17.98,18.0,17.95,17.98,895134.0,8.0627,8.0716,8.0492,8.0627,895134.0
2019-01-17 09:30:00,17.99,18.03,17.95,17.98,609990.0,8.0672,8.0851,8.0492,8.0627,609990.0
2019-01-17 10:00:00,17.99,18.01,17.95,17.96,629852.0,8.0672,8.0761,8.0492,8.0537,629852.0
2019-01-17 10:30:00,17.97,18.01,17.93,17.93,527328.0,8.0582,8.0761,8.0402,8.0402,527328.0
2019-01-17 11:00:00,17.93,17.94,17.89,17.91,460791.0,8.0402,8.0447,8.0223,8.0313,460791.0
2019-01-17 11:30:00,17.91,17.95,17.91,17.95,130993.0,8.0313,8.0492,8.0313,8.0492,130993.0
2019-01-17 12:00:00,17.95,17.96,17.92,17.96,184960.0,8.0492,8.0537,8.0358,8.0537,184960.0
2019-01-17 12:30:00,17.96,17.97,17.93,17.94,181948.0,8.0537,8.0582,8.0402,8.0447,181948.0
2019-01-17 13:00:00,17.94,17.98,17.94,17.98,194792.0,8.0447,8.0627,8.0447,8.0627,194792.0
2019-01-17 13:30:00,17.98,17.99,17.97,17.98,168523.0,8.0627,8.0672,8.0582,8.0627,168523.0
2019-01-17 14:00:00,17.99,17.99,17.96,17.96,156318.0,8.0672,8.0672,8.0537,8.0537,156318.0
2019-01-17 14:30:00,17.96,18.0,17.96,17.99,418205.0,8.0537,8.0716,8.0537,8.0672,418205.0
2019-01-17 15:00:00,17.98,17.99,17.95,17.98,222664.0,8.0627,8.0672,8.0492,8.0627,222664.0
2019-01-17 15:30:00,17.98,18.02,17.97,17.99,797932.0,8.0627,8.0806,8.0582,8.0672,797932.0
2019-01-18 09:30:00,18.04,18.08,18.0,18.02,574608.0,8.0896,8.1075,8.0716,8.0806,574608.0
2019-01-18 10:00:00,18.01,18.07,18.0,18.05,310333.0,8.0761,8.103,8.0716,8.0941,310333.0
2019-01-18 10:30:00,18.05,18.08,18.04,18.05,272144.0,8.0941,8.1075,8.0896,8.0941,272144.0
2019-01-18 11:00:00,18.05,18.07,18.03,18.05,194410.0,8.0941,8.103,8.0851,8.0941,194410.0
2019-01-18 11:30:00,18.05,18.07,18.03,18.06,208736.0,8.0941,8.103,8.0851,8.0985,208736.0
2019-01-18 12:00:00,18.06,18.06,18.02,18.05,232511.0,8.0985,8.0985,8.0806,8.0941,232511.0
2019-01-18 12:30:00,18.05,18.06,18.0,18.02,187256.0,8.0941,8.0985,8.0716,8.0806,187256.0
2019-01-18 13:00:00,18.03,18.03,18.0,18.02,132781.0,8.0851,8.0851,8.0716,8.0806,132781.0
2019-01-18 13:30:00,18.01,18.02,18.0,18.01,165252.0,8.0761,8.0806,8.0716,8.0761,165252.0
2019-01-18 14:00:00,18.01,18.01,17.98,18.0,329316.0,8.0761,8.0761,8.0627,8.0716,329316.0
2019-01-18 14:30:00,18.0,18.01,17.99,18.0,248471.0,8.0716,8.0761,8.0672,8.0716,248471.0
2019-01-18 15:00:00,18.0,18.01,17.96,17.96,405953.0,8.0716,8.0761,8.0537,8.0537,405953.0
2019-01-18 15:30:00,17.97,18.02,17.96,18.02,906201.0,8.0582,8.0806,8.0537,8.0806,906201.0
2019-01-22 09:30:00,18.04,18.06,17.94,17.97,754721.0,8.0896,8.0985,8.0447,8.0582,754721.0
2019-01-22 10:00:00,17.97,17.99,17.94,17.97,328834.0,8.0582,8.0672,8.0447,8.0582,328834.0
2019-01-22 10:30:00,17.98,17.98,17.91,17.91,363024.0,8.0627,8.0627,8.0313,8.0313,363024.0
2019-01-22 11:00:00,17.91,17.93,17.9,17.92,450064.0,8.0313,8.0402,8.0268,8.0358,450064.0
2019-01-22 11:30:00,17.91,17.92,17.88,17.89,361201.0,8.0313,8.0358,8.0178,8.0223,361201.0
2019-01-22 12:00:00,17.89,17.9,17.85,17.85,326221.0,8.0223,8.0268,8.0044,8.0044,326221.0
2019-01-22 12:30:00,17.86,17.89,17.83,17.89,503013.0,8.0089,8.0223,7.9954,8.0223,503013.0
2019-01-22 13:00:00,17.89,17.89,17.85,17.88,264688.0,8.0223,8.0223,8.0044,8.0178,264688.0
2019-01-22 13:30:00,17.88,17.92,17.87,17.9,242627.0,8.0178,8.0358,8.0133,8.0268,242627.0
2019-01-22 14:00:00,17.9,17.91,17.87,17.89,163686.0,8.0268,8.0313,8.0133,8.0223,163686.0
2019-01-22 14:30:00,17.89,17.91,17.87,17.91,217555.0,8.0223,8.0313,8.0133,8.0313,217555.0
2019-01-22 15:00:00,17.91,17.92,17.89,17.91,220288.0,8.0313,8.0358,8.0223,8.0313,220288.0
2019-01-22 15:30:00,17.91,17.97,17.89,17.93,819474.0,8.0313,8.0582,8.0223,8.0402,819474.0
2019-01-23 09:30:00,17.98,18.03,17.92,17.97,530896.0,8.0627,8.0851,8.0358,8.0582,530896.0
2019-01-23 10:00:00,17.96,17.98,17.92,17.94,254693.0,8.0537,8.0627,8.0358,8.0447,254693.0
2019-01-23 10:30:00,17.95,17.96,17.92,17.96,205981.0,8.0492,8.0537,8.0358,8.0537,205981.0
2019-01-23 11:00:00,17.96,18.02,17.95,18.0,320980.0,8.0537,8.0806,8.0492,8.0716,320980.0
2019-01-23 11:30:00,17.99,18.01,17.98,17.98,210650.0,8.0672,8.0761,8.0627,8.0627,210650.0
2019-01-23 12:00:00,17.98,18.0,17.95,17.98,263702.0,8.0627,8.0716,8.0492,8.0627,263702.0
2019-01-23 12:30:00,17.98,18.01,17.96,18.01,201718.0,8.0627,8.0761,8.0537,8.0761,201718.0
2019-01-23 13:00:00,18.01,18.02,17.99,18.0,193930.0,8.0761,8.0806,8.0672,8.0716,193930.0
2019-01-23 13:30:00,18.0,18.01,17.98,17.99,190900.0,8.0716,8.0761,8.0627,8.0672,190900.0
2019-01-23 14:00:00,17.99,18.01,17.97,17.98,146178.0,8.0672,8.0761,8.0582,8.0627,146178.0
2019-01-23 14:30:00,17.98,17.99,17.95,17.98,160500.0,8.0627,8.0672,8.0492,8.0627,160500.0
2019-01-23 15:00:00,17.98,18.0,17.95,17.99,243203.0,8.0627,8.0716,8.0492,8.0672,243203.0
2019-01-23 15:30:00,17.98,18.03,17.98,18.0,1023522.0,8.0627,8.0851,8.0627,8.0716,1023522.0
2019-01-24 09:30:00,18.0,18.0,17.89,17.99,732662.0,8.0716,8.0716,8.0223,8.0672,732662.0
2019-01-24 10:00:00,17.99,18.03,17.98,18.02,251129.0,8.0672,8.0851,8.0627,8.0806,251129.0
2019-01-24 10:30:00,18.01,18.03,18.0,18.03,305153.0,8.0761,8.0851,8.0716,8.0851,305153.0
2019-01-24 11:00:00,18.03,18.03,18.01,18.02,284892.0,8.0851,8.0851,8.0761,8.0806,284892.0
2019-01-24 11:30:00,18.02,18.02,18.0,18.01,325465.0,8.0806,8.0806,8.0716,8.0761,325465.0
2019-01-24 12:00:00,18.02,18.02,17.98,17.99,251631.0,8.0806,8.0806,8.0627,8.0672,251631.0
2019-01-24 12:30:00,17.98,18.0,17.98,18.0,119051.0,8.0627,8.0716,8.0627,8.0716,119051.0
2019-01-24 13:00:00,18.0,18.01,17.97,17.98,115641.0,8.0716,8.0761,8.0582,8.0627,115641.0
2019-01-24 13:30:00,17.99,18.0,17.97,18.0,182548.0,8.0672,8.0716,8.0582,8.0716,182548.0
2019-01-24 14:00:00,18.0,18.01,17.99,18.0,109143.0,8.0716,8.0761,8.0672,8.0716,109143.0
2019-01-24 14:30:00,17.99,18.01,17.99,18.0,164998.0,8.0672,8.0761,8.0672,8.0716,164998.0
2019-01-24 15:00:00,18.01,18.02,18.0,18.01,176362.0,8.0761,8.0806,8.0716,8.0761,176362.0
2019-01-24 15:30:00,18.01,18.02,18.0,18.0,341347.0,8.0761,8.0806,8.0716,8.0716,341347.0
2019-01-25 09:30:00,18.08,18.11,18.01,18.11,886886.0,8.1075,8.121,8.0761,8.121,886886.0
2019-01-25 10:00:00,18.11,18.11,18.07,18.07,421173.0,8.121,8.121,8.103,8.103,421173.0
2019-01-25 10:30:00,18.07,18.1,18.06,18.1,206465.0,8.103,8.1165,8.0985,8.1165,206465.0
2019-01-25 11:00:00,18.1,18.1,18.05,18.06,223868.0,8.1165,8.1165,8.0941,8.0985,223868.0
2019-01-25 11:30:00,18.06,18.09,18.05,18.08,156180.0,8.0985,8.112,8.0941,8.1075,156180.0
2019-01-25 12:00:00,18.08,18.08,18.04,18.07,235968.0,8.1075,8.1075,8.0896,8.103,235968.0
2019-01-25 12:30:00,18.08,18.08,18.05,18.07,136068.0,8.1075,8.1075,8.0941,8.103,136068.0
2019-01-25 13:00:00,18.06,18.09,18.06,18.07,198340.0,8.0985,8.112,8.0985,8.103,198340.0
2019-01-25 13:30:00,18.07,18.08,18.06,18.08,104987.0,8.103,8.1075,8.0985,8.1075,104987.0
2019-01-25 14:00:00,18.08,18.08,18.05,18.07,222860.0,8.1075,8.1075,8.0941,8.103,222860.0
2019-01-25 14:30:00,18.07,18.1,18.06,18.09,312095.0,8.103,8.1165,8.0985,8.112,312095.0
2019-01-25 15:00:00,18.08,18.1,18.06,18.07,537156.0,8.1075,8.1165,8.0985,8.103,537156.0
2019-01-25 15:30:00,18.07,18.12,18.06,18.12,848787.0,8.103,8.1254,8.0985,8.1254,848787.0
2019-01-28 09:30:00,18.12,18.15,18.06,18.09,735450.0,8.1254,8.1389,8.0985,8.112,735450.0
2019-01-28 10:00:00,18.09,18.12,18.08,18.12,362054.0,8.112,8.1254,8.1075,8.1254,362054.0
2019-01-28 10:30:00,18.12,18.12,18.08,18.09,193300.0,8.1254,8.1254,8.1075,8.112,193300.0
2019-01-28 11:00:00,18.08,18.09,18.06,18.07,267625.0,8.1075,8.112,8.0985,8.103,267625.0
2019-01-28 11:30:00,18.07,18.08,18.03,18.04,312694.0,8.103,8.1075,8.0851,8.0896,312694.0
2019-01-28 12:00:00,18.04,18.06,18.01,18.02,315021.0,8.0896,8.0985,8.0761,8.0806,315021.0
2019-01-28 12:30:00,18.02,18.05,18.02,18.03,162547.0,8.0806,8.0941,8.0806,8.0851,162547.0
2019-01-28 13:00:00,18.04,18.11,18.03,18.07,324968.0,8.0896,8.121,8.0851,8.103,324968.0
2019-01-28 13:30:00,18.07,18.09,18.06,18.09,171894.0,8.103,8.112,8.0985,8.112,171894.0
2019-01-28 14:00:00,18.09,18.09,18.05,18.05,213592.0,8.112,8.112,8.0941,8.0941,213592.0
2019-01-28 14:30:00,18.05,18.07,18.04,18.06,208801.0,8.0941,8.103,8.0896,8.0985,208801.0
2019-01-28 15:00:00,18.06,18.08,18.05,18.06,362580.0,8.0985,8.1075,8.0941,8.0985,362580.0
2019-01-28 15:30:00,18.07,18.07,18.05,18.06,836472.0,8.103,8.103,8.0941,8.0985,836472.0
2019-01-29 09:30:00,18.1,18.11,18.06,18.1,711052.0,8.1165,8.121,8.0985,8.1165,711052.0
2019-01-29 10:00:00,18.09,18.11,18.04,18.07,654822.0,8.112,8.121,8.0896,8.103,654822.0
2019-01-29 10:30:00,18.08,18.1,18.07,18.08,321030.0,8.1075,8.1165,8.103,8.1075,321030.0
2019-01-29 11:00:00,18.07,18.08,18.02,18.05,650345.0,8.103,8.1075,8.0806,8.0941,650345.0
2019-01-29 11:30:00,18.05,18.1,18.05,18.1,261925.0,8.0941,8.1165,8.0941,8.1165,261925.0
2019-01-29 12:00:00,18.1,18.1,18.06,18.1,500433.0,8.1165,8.1165,8.0985,8.1165,500433.0
2019-01-29 12:30:00,18.1,18.1,18.07,18.07,234572.0,8.1165,8.1165,8.103,8.103,234572.0
2019-01-29 13:00:00,18.07,18.1,18.07,18.1,162438.0,8.103,8.1165,8.103,8.1165,162438.0
2019-01-29 13:30:00,18.1,18.11,18.09,18.11,183720.0,8.1165,8.121,8.112,8.121,183720.0
2019-01-29 14:00:00,18.11,18.11,18.1,18.1,228204.0,8.121,8.121,8.1165,8.1165,228204.0
2019-01-29 14:30:00,18.11,18.11,18.07,18.09,347314.0,8.121,8.121,8.103,8.112,347314.0
2019-01-29 15:00:00,18.09,18.12,18.08,18.11,267505.0,8.112,8.1254,8.1075,8.121,267505.0
2019-01-29 15:30:00,18.11,18.12,18.08,18.11,960957.0,8.121,8.1254,8.1075,8.121,960957.0
2019-01-30 09:30:00,17.99,18.05,17.94,17.96,1347189.0,8.1481,8.1753,8.1254,8.1345,1347189.0
2019-01-30 10:00:00,17.96,17.96,17.92,17.96,689782.0,8.1345,8.1345,8.1164,8.1345,689782.0
2019-01-30 10:30:00,17.96,18.02,17.95,18.02,348002.0,8.1345,8.1617,8.13,8.1617,348002.0
2019-01-30 11:00:00,18.01,18.02,17.98,18.01,462673.0,8.1572,8.1617,8.1436,8.1572,462673.0
2019-01-30 11:30:00,18.0,18.02,17.99,18.01,516185.0,8.1526,8.1617,8.1481,8.1572,516185.0
2019-01-30 12:00:00,18.02,18.02,17.97,17.98,369050.0,8.1617,8.1617,8.139,8.1436,369050.0
2019-01-30 12:30:00,17.98,17.99,17.96,17.98,305138.0,8.1436,8.1481,8.1345,8.1436,305138.0
2019-01-30 13:00:00,17.98,18.0,17.97,17.97,219584.0,8.1436,8.1526,8.139,8.139,219584.0
2019-01-30 13:30:00,17.97,17.98,17.95,17.96,146873.0,8.139,8.1436,8.13,8.1345,146873.0
2019-01-30 14:00:00,17.97,18.02,17.96,18.0,879960.0,8.139,8.1617,8.1345,8.1526,879960.0
2019-01-30 14:30:00,17.99,18.01,17.96,17.99,558745.0,8.1481,8.1572,8.1345,8.1481,558745.0
2019-01-30 15:00:00,18.0,18.0,17.93,17.95,1150553.0,8.1526,8.1526,8.1209,8.13,1150553.0
2019-01-30 15:30:00,17.94,17.96,17.91,17.93,1431218.0,8.1254,8.1345,8.1119,8.1209,1431218.0
2019-01-31 09:30:00,17.8,17.88,17.76,17.78,1794038.0,8.062,8.0983,8.0439,8.053,1794038.0
2019-01-31 10:00:00,17.79,17.84,17.78,17.82,901062.0,8.0575,8.0802,8.053,8.0711,901062.0
2019-01-31 10:30:00,17.82,17.84,17.79,17.82,686224.0,8.0711,8.0802,8.0575,8.0711,686224.0
2019-01-31 11:00:00,17.82,17.84,17.81,17.82,445657.0,8.0711,8.0802,8.0666,8.0711,445657.0
2019-01-31 11:30:00,17.82,17.86,17.8,17.86,734376.0,8.0711,8.0892,8.062,8.0892,734376.0
2019-01-31 12:00:00,17.86,17.87,17.82,17.82,485142.0,8.0892,8.0937,8.0711,8.0711,485142.0
2019-01-31 12:30:00,17.82,17.83,17.78,17.82,384687.0,8.0711,8.0756,8.053,8.0711,384687.0
2019-01-31 13:00:00,17.82,17.83,17.78,17.8,342579.0,8.0711,8.0756,8.053,8.062,342579.0
2019-01-31 13:30:00,17.8,17.85,17.78,17.85,464367.0,8.062,8.0847,8.053,8.0847,464367.0
2019-01-31 14:00:00,17.85,17.85,17.82,17.84,304844.0,8.0847,8.0847,8.0711,8.0802,304844.0
2019-01-31 14:30:00,17.84,17.88,17.82,17.87,530484.0,8.0802,8.0983,8.0711,8.0937,530484.0
2019-01-31 15:00:00,17.87,17.87,17.82,17.84,549356.0,8.0937,8.0937,8.0711,8.0802,549356.0
2019-01-31 15:30:00,17.84,17.91,17.81,17.91,1521042.0,8.0802,8.1119,8.0666,8.1119,1521042.0
2019-02-01 09:30:00,17.84,17.92,17.84,17.88,825120.0,8.0802,8.1164,8.0802,8.0983,825120.0
2019-02-01 10:00:00,17.89,17.92,17.86,17.89,628160.0,8.1028,8.1164,8.0892,8.1028,628160.0
2019-02-01 10:30:00,17.89,17.91,17.82,17.84,632654.0,8.1028,8.1119,8.0711,8.0802,632654.0
2019-02-01 11:00:00,17.84,17.84,17.75,17.76,922215.0,8.0802,8.0802,8.0394,8.0439,922215.0
2019-02-01 11:30:00,17.76,17.77,17.71,17.71,1530584.0,8.0439,8.0484,8.0213,8.0213,1530584.0
2019-02-01 12:00:00,17.72,17.74,17.68,17.72,818309.0,8.0258,8.0349,8.0077,8.0258,818309.0
2019-02-01 12:30:00,17.72,17.74,17.7,17.7,417095.0,8.0258,8.0349,8.0167,8.0167,417095.0
2019-02-01 13:00:00,17.71,17.72,17.64,17.71,594422.0,8.0213,8.0258,7.9896,8.0213,594422.0
2019-02-01 13:30:00,17.71,17.74,17.68,17.71,364701.0,8.0213,8.0349,8.0077,8.0213,364701.0
2019-02-01 14:00:00,17.71,17.72,17.69,17.71,430303.0,8.0213,8.0258,8.0122,8.0213,430303.0
2019-02-01 14:30:00,17.71,17.73,17.7,17.71,226474.0,8.0213,8.0303,8.0167,8.0213,226474.0
2019-02-01 15:00:00,17.71,17.71,17.68,17.69,411278.0,8.0213,8.0213,8.0077,8.0122,411278.0
2019-02-01 15:30:00,17.69,17.77,17.68,17.76,1174216.0,8.0122,8.0484,8.0077,8.0439,1174216.0
2019-02-04 09:30:00,17.74,17.8,17.72,17.73,444970.0,8.0349,8.062,8.0258,8.0303,444970.0
2019-02-04 10:00:00,17.73,17.73,17.67,17.69,424704.0,8.0303,8.0303,8.0032,8.0122,424704.0
2019-02-04 10:30:00,17.69,17.7,17.67,17.67,325123.0,8.0122,8.0167,8.0032,8.0032,325123.0
2019-02-04 11:00:00,17.67,17.69,17.66,17.69,293196.0,8.0032,8.0122,7.9986,8.0122,293196.0
2019-02-04 11:30:00,17.69,17.74,17.68,17.73,312366.0,8.0122,8.0349,8.0077,8.0303,312366.0
2019-02-04 12:00:00,17.73,17.75,17.72,17.74,250147.0,8.0303,8.0394,8.0258,8.0349,250147.0
2019-02-04 12:30:00,17.73,17.75,17.72,17.73,308654.0,8.0303,8.0394,8.0258,8.0303,308654.0
2019-02-04 13:00:00,17.73,17.75,17.73,17.74,178087.0,8.0303,8.0394,8.0303,8.0349,178087.0
2019-02-04 13:30:00,17.74,17.78,17.73,17.74,339789.0,8.0349,8.053,8.0303,8.0349,339789.0
2019-02-04 14:00:00,17.74,17.75,17.73,17.75,247137.0,8.0349,8.0394,8.0303,8.0394,247137.0
2019-02-04 14:30:00,17.75,17.79,17.74,17.79,261753.0,8.0394,8.0575,8.0349,8.0575,261753.0
2019-02-04 15:00:00,17.79,17.79,17.75,17.78,311168.0,8.0575,8.0575,8.0394,8.053,311168.0
2019-02-04 15:30:00,17.78,17.83,17.76,17.82,839407.0,8.053,8.0756,8.0439,8.0711,839407.0
2019-02-05 09:30:00,17.81,17.88,17.73,17.75,809007.0,8.0666,8.0983,8.0303,8.0394,809007.0
2019-02-05 10:00:00,17.76,17.77,17.71,17.73,340123.0,8.0439,8.0484,8.0213,8.0303,340123.0
2019-02-05 10:30:00,17.73,17.75,17.72,17.75,131767.0,8.0303,8.0394,8.0258,8.0394,131767.0
2019-02-05 11:00:00,17.74,17.77,17.73,17.76,354188.0,8.0349,8.0484,8.0303,8.0439,354188.0
2019-02-05 11:30:00,17.76,17.77,17.74,17.75,695145.0,8.0439,8.0484,8.0349,8.0394,695145.0
2019-02-05 12:00:00,17.75,17.75,17.72,17.74,242978.0,8.0394,8.0394,8.0258,8.0349,242978.0
2019-02-05 12:30:00,17.73,17.74,17.69,17.69,363193.0,8.0303,8.0349,8.0122,8.0122,363193.0
2019-02-05 13:00:00,17.69,17.71,17.68,17.71,422791.0,8.0122,8.0213,8.0077,8.0213,422791.0
2019-02-05 13:30:00,17.71,17.72,17.68,17.7,254904.0,8.0213,8.0258,8.0077,8.0167,254904.0
2019-02-05 14:00:00,17.7,17.74,17.69,17.72,322954.0,8.0167,8.0349,8.0122,8.0258,322954.0
2019-02-05 14:30:00,17.72,17.73,17.71,17.72,264213.0,8.0258,8.0303,8.0213,8.0258,264213.0
2019-02-05 15:00:00,17.72,17.76,17.72,17.74,526866.0,8.0258,8.0439,8.0258,8.0349,526866.0
2019-02-05 15:30:00,17.75,17.8,17.74,17.79,1359145.0,8.0394,8.062,8.0349,8.0575,1359145.0
2019-02-06 09:30:00,17.77,17.78,17.72,17.72,290831.0,8.0484,8.053,8.0258,8.0258,290831.0
2019-02-06 10:00:00,17.73,17.74,17.7,17.73,382030.0,8.0303,8.0349,8.0167,8.0303,382030.0
2019-02-06 10:30:00,17.73,17.74,17.71,17.74,184483.0,8.0303,8.0349,8.0213,8.0349,184483.0
2019-02-06 11:00:00,17.74,17.77,17.72,17.77,261885.0,8.0349,8.0484,8.0258,8.0484,261885.0
2019-02-06 11:30:00,17.77,17.84,17.76,17.82,491475.0,8.0484,8.0802,8.0439,8.0711,491475.0
2019-02-06 12:00:00,17.82,17.84,17.81,17.84,187857.0,8.0711,8.0802,8.0666,8.0802,187857.0
2019-02-06 12:30:00,17.84,17.87,17.83,17.85,394481.0,8.0802,8.0937,8.0756,8.0847,394481.0
2019-02-06 13:00:00,17.85,17.86,17.83,17.85,354475.0,8.0847,8.0892,8.0756,8.0847,354475.0
2019-02-06 13:30:00,17.85,17.86,17.83,17.85,314119.0,8.0847,8.0892,8.0756,8.0847,314119.0
2019-02-06 14:00:00,17.84,17.84,17.79,17.82,364738.0,8.0802,8.0802,8.0575,8.0711,364738.0
2019-02-06 14:30:00,17.81,17.82,17.77,17.81,243080.0,8.0666,8.0711,8.0484,8.0666,243080.0
2019-02-06 15:00:00,17.81,17.83,17.79,17.8,384298.0,8.0666,8.0756,8.0575,8.062,384298.0
2019-02-06 15:30:00,17.8,17.88,17.8,17.84,1231923.0,8.062,8.0983,8.062,8.0802,1231923.0
2019-02-07 09:30:00,17.84,17.89,17.79,17.82,309680.0,8.0802,8.1028,8.0575,8.0711,309680.0
2019-02-07 10:00:00,17.83,17.85,17.81,17.84,224209.0,8.0756,8.0847,8.0666,8.0802,224209.0
2019-02-07 10:30:00,17.84,17.86,17.81,17.82,206617.0,8.0802,8.0892,8.0666,8.0711,206617.0
2019-02-07 11:00:00,17.82,17.83,17.77,17.79,231811.0,8.0711,8.0756,8.0484,8.0575,231811.0
2019-02-07 11:30:00,17.79,17.82,17.78,17.8,199632.0,8.0575,8.0711,8.053,8.062,199632.0
2019-02-07 12:00:00,17.8,17.81,17.78,17.79,180369.0,8.062,8.0666,8.053,8.0575,180369.0
2019-02-07 12:30:00,17.79,17.8,17.77,17.78,119074.0,8.0575,8.062,8.0484,8.053,119074.0
2019-02-07 13:00:00,17.78,17.82,17.77,17.81,196662.0,8.053,8.0711,8.0484,8.0666,196662.0
2019-02-07 13:30:00,17.82,17.84,17.8,17.81,190389.0,8.0711,8.0802,8.062,8.0666,190389.0
2019-02-07 14:00:00,17.81,17.84,17.8,17.83,126626.0,8.0666,8.0802,8.062,8.0756,126626.0
2019-02-07 14:30:00,17.83,17.84,17.81,17.83,161318.0,8.0756,8.0802,8.0666,8.0756,161318.0
2019-02-07 15:00:00,17.82,17.85,17.81,17.85,142132.0,8.0711,8.0847,8.0666,8.0847,142132.0
2019-02-07 15:30:00,17.84,17.88,17.82,17.85,482651.0,8.0802,8.0983,8.0711,8.0847,482651.0
2019-02-08 09:30:00,17.84,17.86,17.78,17.81,297223.0,8.0802,8.0892,8.053,8.0666,297223.0
2019-02-08 10:00:00,17.81,17.82,17.75,17.75,545857.0,8.0666,8.0711,8.0394,8.0394,545857.0
2019-02-08 10:30:00,17.76,17.79,17.75,17.76,294050.0,8.0439,8.0575,8.0394,8.0439,294050.0
2019-02-08 11:00:00,17.76,17.77,17.71,17.73,525450.0,8.0439,8.0484,8.0213,8.0303,525450.0
2019-02-08 11:30:00,17.73,17.75,17.71,17.71,140468.0,8.0303,8.0394,8.0213,8.0213,140468.0
2019-02-08 12:00:00,17.71,17.72,17.7,17.7,113121.0,8.0213,8.0258,8.0167,8.0167,113121.0
2019-02-08 12:30:00,17.7,17.71,17.68,17.69,266802.0,8.0167,8.0213,8.0077,8.0122,266802.0
2019-02-08 13:00:00,17.68,17.72,17.68,17.7,382250.0,8.0077,8.0258,8.0077,8.0167,382250.0
2019-02-08 13:30:00,17.71,17.73,17.7,17.73,96687.0,8.0213,8.0303,8.0167,8.0303,96687.0
2019-02-08 14:00:00,17.73,17.76,17.72,17.76,113071.0,8.0303,8.0439,8.0258,8.0439,113071.0
2019-02-08 14:30:00,17.75,17.78,17.74,17.76,121684.0,8.0394,8.053,8.0349,8.0439,121684.0
2019-02-08 15:00:00,17.77,17.81,17.76,17.79,150293.0,8.0484,8.0666,8.0439,8.0575,150293.0
2019-02-08 15:30:00,17.79,17.82,17.78,17.81,373346.0,8.0575,8.0711,8.053,8.0666,373346.0
2019-02-11 09:30:00,17.83,17.86,17.78,17.78,386445.0,8.0756,8.0892,8.053,8.053,386445.0
2019-02-11 10:00:00,17.78,17.78,17.73,17.73,446449.0,8.053,8.053,8.0303,8.0303,446449.0
2019-02-11 10:30:00,17.74,17.76,17.73,17.74,295841.0,8.0349,8.0439,8.0303,8.0349,295841.0
2019-02-11 11:00:00,17.75,17.76,17.72,17.73,257820.0,8.0394,8.0439,8.0258,8.0303,257820.0
2019-02-11 11:30:00,17.73,17.74,17.71,17.71,172424.0,8.0303,8.0349,8.0213,8.0213,172424.0
2019-02-11 12:00:00,17.71,17.76,17.71,17.75,298027.0,8.0213,8.0439,8.0213,8.0394,298027.0
2019-02-11 12:30:00,17.76,17.79,17.75,17.78,154769.0,8.0439,8.0575,8.0394,8.053,154769.0
2019-02-11 13:00:00,17.78,17.79,17.75,17.76,100075.0,8.053,8.0575,8.0394,8.0439,100075.0
2019-02-11 13:30:00,17.76,17.79,17.75,17.78,337753.0,8.0439,8.0575,8.0394,8.053,337753.0
2019-02-11 14:00:00,17.79,17.79,17.78,17.78,83351.0,8.0575,8.0575,8.053,8.053,83351.0
2019-02-11 14:30:00,17.78,17.8,17.78,17.8,84177.0,8.053,8.062,8.053,8.062,84177.0
2019-02-11 15:00:00,17.8,17.81,17.78,17.8,361648.0,8.062,8.0666,8.053,8.062,361648.0
2019-02-11 15:30:00,17.81,17.81,17.78,17.81,716712.0,8.0666,8.0666,8.053,8.0666,716712.0
2019-02-12 09:30:00,17.82,17.84,17.75,17.78,566685.0,8.0711,8.0802,8.0394,8.053,566685.0
2019-02-12 10:00:00,17.78,17.83,17.77,17.82,351626.0,8.053,8.0756,8.0484,8.0711,351626.0
2019-02-12 10:30:00,17.82,17.84,17.81,17.84,357997.0,8.0711,8.0802,8.0666,8.0802,357997.0
2019-02-12 11:00:00,17.84,17.86,17.81,17.84,392955.0,8.0802,8.0892,8.0666,8.0802,392955.0
2019-02-12 11:30:00,17.84,17.85,17.83,17.85,291004.0,8.0802,8.0847,8.0756,8.0847,291004.0
2019-02-12 12:00:00,17.85,17.92,17.84,17.91,482350.0,8.0847,8.1164,8.0802,8.1119,482350.0
2019-02-12 12:30:00,17.91,17.93,17.89,17.89,465894.0,8.1119,8.1209,8.1028,8.1028,465894.0
2019-02-12 13:00:00,17.89,17.91,17.88,17.88,202180.0,8.1028,8.1119,8.0983,8.0983,202180.0
2019-02-12 13:30:00,17.88,17.89,17.87,17.88,319324.0,8.0983,8.1028,8.0937,8.0983,319324.0
2019-02-12 14:00:00,17.88,17.89,17.85,17.86,272161.0,8.0983,8.1028,8.0847,8.0892,272161.0
2019-02-12 14:30:00,17.86,17.88,17.85,17.86,156978.0,8.0892,8.0983,8.0847,8.0892,156978.0
2019-02-12 15:00:00,17.86,17.87,17.83,17.85,969904.0,8.0892,8.0937,8.0756,8.0847,969904.0
2019-02-12 15:30:00,17.85,17.87,17.8,17.82,1280325.0,8.0847,8.0937,8.062,8.0711,1280325.0
2019-02-13 09:30:00,17.82,17.83,17.7,17.71,899471.0,8.0711,8.0756,8.0167,8.0213,899471.0
2019-02-13 10:00:00,17.71,17.71,17.66,17.68,998969.0,8.0213,8.0213,7.9986,8.0077,998969.0
2019-02-13 10:30:00,17.68,17.71,17.66,17.68,500245.0,8.0077,8.0213,7.9986,8.0077,500245.0
2019-02-13 11:00:00,17.68,17.72,17.67,17.7,495241.0,8.0077,8.0258,8.0032,8.0167,495241.0
2019-02-13 11:30:00,17.7,17.73,17.69,17.71,267366.0,8.0167,8.0303,8.0122,8.0213,267366.0
2019-02-13 12:00:00,17.72,17.72,17.69,17.71,156643.0,8.0258,8.0258,8.0122,8.0213,156643.0
2019-02-13 12:30:00,17.7,17.71,17.68,17.69,202977.0,8.0167,8.0213,8.0077,8.0122,202977.0
2019-02-13 13:00:00,17.69,17.69,17.67,17.68,144156.0,8.0122,8.0122,8.0032,8.0077,144156.0
2019-02-13 13:30:00,17.68,17.69,17.67,17.68,343863.0,8.0077,8.0122,8.0032,8.0077,343863.0
2019-02-13 14:00:00,17.69,17.72,17.68,17.71,145149.0,8.0122,8.0258,8.0077,8.0213,145149.0
2019-02-13 14:30:00,17.72,17.73,17.71,17.73,115538.0,8.0258,8.0303,8.0213,8.0303,115538.0
2019-02-13 15:00:00,17.73,17.74,17.72,17.73,264010.0,8.0303,8.0349,8.0258,8.0303,264010.0
2019-02-13 15:30:00,17.72,17.77,17.72,17.73,839342.0,8.0258,8.0484,8.0258,8.0303,839342.0
2019-02-14 09:30:00,17.71,17.73,17.66,17.67,649854.0,8.0213,8.0303,7.9986,8.0032,649854.0
2019-02-14 10:00:00,17.67,17.69,17.66,17.68,389977.0,8.0032,8.0122,7.9986,8.0077,389977.0
2019-02-14 10:30:00,17.68,17.69,17.65,17.69,324906.0,8.0077,8.0122,7.9941,8.0122,324906.0
2019-02-14 11:00:00,17.69,17.69,17.66,17.69,366221.0,8.0122,8.0122,7.9986,8.0122,366221.0
2019-02-14 11:30:00,17.69,17.7,17.68,17.7,172123.0,8.0122,8.0167,8.0077,8.0167,172123.0
2019-02-14 12:00:00,17.7,17.74,17.69,17.73,330011.0,8.0167,8.0349,8.0122,8.0303,330011.0
2019-02-14 12:30:00,17.74,17.75,17.71,17.72,327038.0,8.0349,8.0394,8.0213,8.0258,327038.0
2019-02-14 13:00:00,17.73,17.74,17.72,17.73,285573.0,8.0303,8.0349,8.0258,8.0303,285573.0
2019-02-14 13:30:00,17.73,17.75,17.73,17.74,246348.0,8.0303,8.0394,8.0303,8.0349,246348.0
2019-02-14 14:00:00,17.75,17.76,17.72,17.75,254736.0,8.0394,8.0439,8.0258,8.0394,254736.0
2019-02-14 14:30:00,17.75,17.76,17.73,17.73,223290.0,8.0394,8.0439,8.0303,8.0303,223290.0
2019-02-14 15:00:00,17.73,17.76,17.73,17.73,150470.0,8.0303,8.0439,8.0303,8.0303,150470.0
2019-02-14 15:30:00,17.73,17.75,17.68,17.7,728983.0,8.0303,8.0394,8.0077,8.0167,728983.0
2019-02-15 09:30:00,17.74,17.75,17.68,17.72,384381.0,8.0349,8.0394,8.0077,8.0258,384381.0
2019-02-15 10:00:00,17.72,17.74,17.7,17.72,155259.0,8.0258,8.0349,8.0167,8.0258,155259.0
2019-02-15 10:30:00,17.72,17.72,17.7,17.7,198776.0,8.0258,8.0258,8.0167,8.0167,198776.0
2019-02-15 11:00:00,17.7,17.71,17.68,17.68,233109.0,8.0167,8.0213,8.0077,8.0077,233109.0
2019-02-15 11:30:00,17.68,17.71,17.67,17.69,386178.0,8.0077,8.0213,8.0032,8.0122,386178.0
2019-02-15 12:00:00,17.69,17.69,17.68,17.69,86910.0,8.0122,8.0122,8.0077,8.0122,86910.0
2019-02-15 12:30:00,17.69,17.69,17.68,17.69,106411.0,8.0122,8.0122,8.0077,8.0122,106411.0
2019-02-15 13:00:00,17.69,17.7,17.68,17.68,165319.0,8.0122,8.0167,8.0077,8.0077,165319.0
2019-02-15 13:30:00,17.69,17.69,17.68,17.68,118986.0,8.0122,8.0122,8.0077,8.0077,118986.0
2019-02-15 14:00:00,17.69,17.69,17.68,17.68,147483.0,8.0122,8.0122,8.0077,8.0077,147483.0
2019-02-15 14:30:00,17.69,17.69,17.66,17.68,332191.0,8.0122,8.0122,7.9986,8.0077,332191.0
2019-02-15 15:00:00,17.67,17.68,17.65,17.66,172368.0,8.0032,8.0077,7.9941,7.9986,172368.0
2019-02-15 15:30:00,17.66,17.67,17.6,17.64,1422867.0,7.9986,8.0032,7.9715,7.9896,1422867.0
2019-02-19 09:30:00,17.63,17.65,17.59,17.6,821697.0,7.985,7.9941,7.9669,7.9715,821697.0
2019-02-19 10:00:00,17.61,17.63,17.6,17.61,280548.0,7.976,7.985,7.9715,7.976,280548.0
2019-02-19 10:30:00,17.61,17.63,17.61,17.61,310491.0,7.976,7.985,7.976,7.976,310491.0
2019-02-19 11:00:00,17.61,17.66,17.61,17.66,308134.0,7.976,7.9986,7.976,7.9986,308134.0
2019-02-19 11:30:00,17.65,17.66,17.64,17.64,285989.0,7.9941,7.9986,7.9896,7.9896,285989.0
2019-02-19 12:00:00,17.64,17.66,17.63,17.64,177438.0,7.9896,7.9986,7.985,7.9896,177438.0
2019-02-19 12:30:00,17.64,17.67,17.64,17.67,215265.0,7.9896,8.0032,7.9896,8.0032,215265.0
2019-02-19 13:00:00,17.67,17.67,17.66,17.66,122473.0,8.0032,8.0032,7.9986,7.9986,122473.0
2019-02-19 13:30:00,17.67,17.68,17.66,17.68,120569.0,8.0032,8.0077,7.9986,8.0077,120569.0
2019-02-19 14:00:00,17.68,17.7,17.67,17.69,193199.0,8.0077,8.0167,8.0032,8.0122,193199.0
2019-02-19 14:30:00,17.69,17.7,17.68,17.7,125807.0,8.0122,8.0167,8.0077,8.0167,125807.0
2019-02-19 15:00:00,17.69,17.71,17.68,17.69,282447.0,8.0122,8.0213,8.0077,8.0122,282447.0
2019-02-19 15:30:00,17.69,17.72,17.68,17.69,1010346.0,8.0122,8.0258,8.0077,8.0122,1010346.0
2019-02-20 09:30:00,17.7,17.71,17.6,17.61,815898.0,8.0167,8.0213,7.9715,7.976,815898.0
2019-02-20 10:00:00,17.61,17.62,17.6,17.62,391385.0,7.976,7.9805,7.9715,7.9805,391385.0
2019-02-20 10:30:00,17.62,17.64,17.61,17.62,257811.0,7.9805,7.9896,7.976,7.9805,257811.0
2019-02-20 11:00:00,17.63,17.63,17.6,17.6,399647.0,7.985,7.985,7.9715,7.9715,399647.0
2019-02-20 11:30:00,17.6,17.63,17.6,17.62,296482.0,7.9715,7.985,7.9715,7.9805,296482.0
2019-02-20 12:00:00,17.61,17.62,17.6,17.6,143462.0,7.976,7.9805,7.9715,7.9715,143462.0
2019-02-20 12:30:00,17.6,17.63,17.6,17.62,182128.0,7.9715,7.985,7.9715,7.9805,182128.0
2019-02-20 13:00:00,17.62,17.63,17.61,17.62,118214.0,7.9805,7.985,7.976,7.9805,118214.0
2019-02-20 13:30:00,17.63,17.64,17.62,17.64,256409.0,7.985,7.9896,7.9805,7.9896,256409.0
2019-02-20 14:00:00,17.64,17.64,17.6,17.62,234075.0,7.9896,7.9896,7.9715,7.9805,234075.0
2019-02-20 14:30:00,17.62,17.66,17.61,17.65,291838.0,7.9805,7.9986,7.976,7.9941,291838.0
2019-02-20 15:00:00,17.65,17.67,17.64,17.66,292718.0,7.9941,8.0032,7.9896,7.9986,292718.0
2019-02-20 15:30:00,17.66,17.67,17.64,17.67,1203542.0,7.9986,8.0032,7.9896,8.0032,1203542.0
2019-02-21 09:30:00,17.64,17.67,17.61,17.64,563513.0,7.9896,8.0032,7.976,7.9896,563513.0
2019-02-21 10:00:00,17.64,17.66,17.59,17.6,1020292.0,7.9896,7.9986,7.9669,7.9715,1020292.0
2019-02-21 10:30:00,17.6,17.6,17.58,17.58,619754.0,7.9715,7.9715,7.9624,7.9624,619754.0
2019-02-21 11:00:00,17.59,17.59,17.57,17.57,607697.0,7.9669,7.9669,7.9579,7.9579,607697.0
2019-02-21 11:30:00,17.57,17.61,17.57,17.59,496148.0,7.9579,7.976,7.9579,7.9669,496148.0
2019-02-21 12:00:00,17.6,17.6,17.57,17.57,161638.0,7.9715,7.9715,7.9579,7.9579,161638.0
2019-02-21 12:30:00,17.57,17.58,17.56,17.57,270353.0,7.9579,7.9624,7.9533,7.9579,270353.0
2019-02-21 13:00:00,17.56,17.59,17.56,17.59,198362.0,7.9533,7.9669,7.9533,7.9669,198362.0
2019-02-21 13:30:00,17.59,17.59,17.58,17.58,193161.0,7.9669,7.9669,7.9624,7.9624,193161.0
2019-02-21 14:00:00,17.59,17.62,17.58,17.58,327024.0,7.9669,7.9805,7.9624,7.9624,327024.0
2019-02-21 14:30:00,17.59,17.6,17.57,17.6,286112.0,7.9669,7.9715,7.9579,7.9715,286112.0
2019-02-21 15:00:00,17.6,17.61,17.59,17.6,180060.0,7.9715,7.976,7.9669,7.9715,180060.0
2019-02-21 15:30:00,17.59,17.63,17.58,17.61,691143.0,7.9669,7.985,7.9624,7.976,691143.0
2019-02-22 09:30:00,17.65,17.71,17.6,17.69,402364.0,7.9941,8.0213,7.9715,8.0122,402364.0
2019-02-22 10:00:00,17.69,17.7,17.66,17.68,523394.0,8.0122,8.0167,7.9986,8.0077,523394.0
2019-02-22 10:30:00,17.68,17.72,17.67,17.7,319062.0,8.0077,8.0258,8.0032,8.0167,319062.0
2019-02-22 11:00:00,17.69,17.73,17.69,17.73,217086.0,8.0122,8.0303,8.0122,8.0303,217086.0
2019-02-22 11:30:00,17.73,17.75,17.72,17.75,177039.0,8.0303,8.0394,8.0258,8.0394,177039.0
2019-02-22 12:00:00,17.74,17.75,17.73,17.74,86685.0,8.0349,8.0394,8.0303,8.0349,86685.0
2019-02-22 12:30:00,17.75,17.75,17.73,17.74,109546.0,8.0394,8.0394,8.0303,8.0349,109546.0
2019-02-22 13:00:00,17.75,17.75,17.73,17.73,60139.0,8.0394,8.0394,8.0303,8.0303,60139.0
2019-02-22 13:30:00,17.74,17.75,17.73,17.74,107359.0,8.0349,8.0394,8.0303,8.0349,107359.0
2019-02-22 14:00:00,17.74,17.75,17.73,17.74,91856.0,8.0349,8.0394,8.0303,8.0349,91856.0
2019-02-22 14:30:00,17.74,17.75,17.72,17.73,194169.0,8.0349,8.0394,8.0258,8.0303,194169.0
2019-02-22 15:00:00,17.73,17.74,17.72,17.73,119719.0,8.0303,8.0349,8.0258,8.0303,119719.0
2019-02-22 15:30:00,17.73,17.73,17.7,17.72,302197.0,8.0303,8.0303,8.0167,8.0258,302197.0
2019-02-25 09:30:00,17.74,17.77,17.68,17.76,922391.0,8.0349,8.0484,8.0077,8.0439,922391.0
2019-02-25 10:00:00,17.76,17.78,17.75,17.76,477261.0,8.0439,8.053,8.0394,8.0439,477261.0
2019-02-25 10:30:00,17.76,17.79,17.75,17.78,418853.0,8.0439,8.0575,8.0394,8.053,418853.0
2019-02-25 11:00:00,17.78,17.79,17.73,17.75,244910.0,8.053,8.0575,8.0303,8.0394,244910.0
2019-02-25 11:30:00,17.75,17.75,17.72,17.73,226288.0,8.0394,8.0394,8.0258,8.0303,226288.0
2019-02-25 12:00:00,17.73,17.77,17.72,17.76,266608.0,8.0303,8.0484,8.0258,8.0439,266608.0
2019-02-25 12:30:00,17.75,17.76,17.73,17.73,219070.0,8.0394,8.0439,8.0303,8.0303,219070.0
2019-02-25 13:00:00,17.74,17.75,17.73,17.74,195506.0,8.0349,8.0394,8.0303,8.0349,195506.0
2019-02-25 13:30:00,17.74,17.75,17.73,17.74,199601.0,8.0349,8.0394,8.0303,8.0349,199601.0
2019-02-25 14:00:00,17.74,17.76,17.73,17.76,195085.0,8.0349,8.0439,8.0303,8.0439,195085.0
2019-02-25 14:30:00,17.76,17.76,17.73,17.74,247829.0,8.0439,8.0439,8.0303,8.0349,247829.0
2019-02-25 15:00:00,17.73,17.76,17.73,17.74,365112.0,8.0303,8.0439,8.0303,8.0349,365112.0
2019-02-25 15:30:00,17.74,17.74,17.72,17.74,442500.0,8.0349,8.0349,8.0258,8.0349,442500.0
2019-02-26 09:30:00,17.74,17.8,17.73,17.78,540218.0,8.0349,8.062,8.0303,8.053,540218.0
2019-02-26 10:00:00,17.79,17.79,17.75,17.76,345339.0,8.0575,8.0575,8.0394,8.0439,345339.0
2019-02-26 10:30:00,17.75,17.78,17.75,17.76,265426.0,8.0394,8.053,8.0394,8.0439,265426.0
2019-02-26 11:00:00,17.76,17.78,17.75,17.75,314099.0,8.0439,8.053,8.0394,8.0394,314099.0
2019-02-26 11:30:00,17.75,17.77,17.75,17.76,164526.0,8.0394,8.0484,8.0394,8.0439,164526.0
2019-02-26 12:00:00,17.76,17.77,17.75,17.76,140634.0,8.0439,8.0484,8.0394,8.0439,140634.0
2019-02-26 12:30:00,17.76,17.77,17.76,17.76,153695.0,8.0439,8.0484,8.0439,8.0439,153695.0
2019-02-26 13:00:00,17.76,17.78,17.76,17.77,132409.0,8.0439,8.053,8.0439,8.0484,132409.0
2019-02-26 13:30:00,17.77,17.78,17.76,17.77,151078.0,8.0484,8.053,8.0439,8.0484,151078.0
2019-02-26 14:00:00,17.77,17.78,17.76,17.78,167397.0,8.0484,8.053,8.0439,8.053,167397.0
2019-02-26 14:30:00,17.77,17.79,17.77,17.79,246031.0,8.0484,8.0575,8.0484,8.0575,246031.0
2019-02-26 15:00:00,17.79,17.79,17.77,17.77,220843.0,8.0575,8.0575,8.0484,8.0484,220843.0
2019-02-26 15:30:00,17.78,17.79,17.74,17.75,734021.0,8.053,8.0575,8.0349,8.0394,734021.0
2019-02-27 09:30:00,17.63,17.63,17.5,17.55,888312.0,8.0669,8.0669,8.0075,8.0303,888312.0
2019-02-27 10:00:00,17.54,17.54,17.51,17.53,313546.0,8.0258,8.0258,8.012,8.0212,313546.0
2019-02-27 10:30:00,17.52,17.53,17.5,17.52,317489.0,8.0166,8.0212,8.0075,8.0166,317489.0
2019-02-27 11:00:00,17.52,17.53,17.51,17.53,284276.0,8.0166,8.0212,8.012,8.0212,284276.0
2019-02-27 11:30:00,17.52,17.53,17.51,17.53,136924.0,8.0166,8.0212,8.012,8.0212,136924.0
2019-02-27 12:00:00,17.53,17.56,17.52,17.55,247668.0,8.0212,8.0349,8.0166,8.0303,247668.0
2019-02-27 12:30:00,17.55,17.56,17.54,17.55,102287.0,8.0303,8.0349,8.0258,8.0303,102287.0
2019-02-27 13:00:00,17.55,17.57,17.54,17.55,199029.0,8.0303,8.0395,8.0258,8.0303,199029.0
2019-02-27 13:30:00,17.55,17.57,17.55,17.56,96294.0,8.0303,8.0395,8.0303,8.0349,96294.0
2019-02-27 14:00:00,17.56,17.58,17.56,17.58,160364.0,8.0349,8.0441,8.0349,8.0441,160364.0
2019-02-27 14:30:00,17.57,17.59,17.57,17.57,233370.0,8.0395,8.0486,8.0395,8.0395,233370.0
2019-02-27 15:00:00,17.57,17.59,17.56,17.56,246485.0,8.0395,8.0486,8.0349,8.0349,246485.0
2019-02-27 15:30:00,17.57,17.57,17.55,17.56,478062.0,8.0395,8.0395,8.0303,8.0349,478062.0
2019-02-28 09:30:00,17.56,17.66,17.54,17.62,756431.0,8.0349,8.0807,8.0258,8.0624,756431.0
2019-02-28 10:00:00,17.62,17.73,17.61,17.7,1027819.0,8.0624,8.1127,8.0578,8.099,1027819.0
2019-02-28 10:30:00,17.7,17.73,17.69,17.72,581988.0,8.099,8.1127,8.0944,8.1081,581988.0
2019-02-28 11:00:00,17.73,17.74,17.7,17.73,385158.0,8.1127,8.1173,8.099,8.1127,385158.0
2019-02-28 11:30:00,17.73,17.75,17.71,17.73,406975.0,8.1127,8.1218,8.1035,8.1127,406975.0
2019-02-28 12:00:00,17.73,17.73,17.7,17.71,590611.0,8.1127,8.1127,8.099,8.1035,590611.0
2019-02-28 12:30:00,17.7,17.73,17.68,17.72,513800.0,8.099,8.1127,8.0898,8.1081,513800.0
2019-02-28 13:00:00,17.72,17.73,17.69,17.7,238848.0,8.1081,8.1127,8.0944,8.099,238848.0
2019-02-28 13:30:00,17.7,17.72,17.69,17.71,117794.0,8.099,8.1081,8.0944,8.1035,117794.0
2019-02-28 14:00:00,17.71,17.73,17.7,17.71,157769.0,8.1035,8.1127,8.099,8.1035,157769.0
2019-02-28 14:30:00,17.71,17.73,17.69,17.73,365648.0,8.1035,8.1127,8.0944,8.1127,365648.0
2019-02-28 15:00:00,17.72,17.73,17.66,17.67,624804.0,8.1081,8.1127,8.0807,8.0852,624804.0
2019-02-28 15:30:00,17.68,17.68,17.65,17.66,695173.0,8.0898,8.0898,8.0761,8.0807,695173.0
2019-03-01 09:30:00,17.7,17.7,17.59,17.6,507329.0,8.099,8.099,8.0486,8.0532,507329.0
2019-03-01 10:00:00,17.59,17.6,17.52,17.53,660313.0,8.0486,8.0532,8.0166,8.0212,660313.0
2019-03-01 10:30:00,17.54,17.54,17.5,17.53,755314.0,8.0258,8.0258,8.0075,8.0212,755314.0
2019-03-01 11:00:00,17.53,17.54,17.51,17.52,324576.0,8.0212,8.0258,8.012,8.0166,324576.0
2019-03-01 11:30:00,17.52,17.53,17.5,17.52,566564.0,8.0166,8.0212,8.0075,8.0166,566564.0
2019-03-01 12:00:00,17.52,17.53,17.5,17.5,297361.0,8.0166,8.0212,8.0075,8.0075,297361.0
2019-03-01 12:30:00,17.51,17.52,17.5,17.52,212609.0,8.012,8.0166,8.0075,8.0166,212609.0
2019-03-01 13:00:00,17.51,17.52,17.51,17.52,146718.0,8.012,8.0166,8.012,8.0166,146718.0
2019-03-01 13:30:00,17.52,17.52,17.5,17.51,132277.0,8.0166,8.0166,8.0075,8.012,132277.0
2019-03-01 14:00:00,17.51,17.53,17.5,17.53,282356.0,8.012,8.0212,8.0075,8.0212,282356.0
2019-03-01 14:30:00,17.53,17.54,17.5,17.51,278751.0,8.0212,8.0258,8.0075,8.012,278751.0
2019-03-01 15:00:00,17.51,17.52,17.5,17.51,191477.0,8.012,8.0166,8.0075,8.012,191477.0
2019-03-01 15:30:00,17.51,17.56,17.5,17.55,539363.0,8.012,8.0349,8.0075,8.0303,539363.0
2019-03-04 09:30:00,17.53,17.56,17.5,17.51,510928.0,8.0212,8.0349,8.0075,8.012,510928.0
2019-03-04 10:00:00,17.52,17.57,17.51,17.57,221434.0,8.0166,8.0395,8.012,8.0395,221434.0
2019-03-04 10:30:00,17.57,17.57,17.54,17.54,180585.0,8.0395,8.0395,8.0258,8.0258,180585.0
2019-03-04 11:00:00,17.54,17.59,17.53,17.54,210059.0,8.0258,8.0486,8.0212,8.0258,210059.0
2019-03-04 11:30:00,17.54,17.55,17.52,17.54,300919.0,8.0258,8.0303,8.0166,8.0258,300919.0
2019-03-04 12:00:00,17.53,17.56,17.52,17.55,124678.0,8.0212,8.0349,8.0166,8.0303,124678.0
2019-03-04 12:30:00,17.54,17.56,17.5,17.53,885538.0,8.0258,8.0349,8.0075,8.0212,885538.0
2019-03-04 13:00:00,17.53,17.55,17.51,17.55,250186.0,8.0212,8.0303,8.012,8.0303,250186.0
2019-03-04 13:30:00,17.55,17.58,17.53,17.57,182041.0,8.0303,8.0441,8.0212,8.0395,182041.0
2019-03-04 14:00:00,17.57,17.6,17.56,17.6,328665.0,8.0395,8.0532,8.0349,8.0532,328665.0
2019-03-04 14:30:00,17.59,17.6,17.56,17.6,155852.0,8.0486,8.0532,8.0349,8.0532,155852.0
2019-03-04 15:00:00,17.6,17.61,17.57,17.6,304029.0,8.0532,8.0578,8.0395,8.0532,304029.0
2019-03-04 15:30:00,17.6,17.62,17.58,17.62,920486.0,8.0532,8.0624,8.0441,8.0624,920486.0
2019-03-05 09:30:00,17.6,17.64,17.53,17.54,501148.0,8.0532,8.0715,8.0212,8.0258,501148.0
2019-03-05 10:00:00,17.54,17.59,17.52,17.59,489745.0,8.0258,8.0486,8.0166,8.0486,489745.0
2019-03-05 10:30:00,17.59,17.61,17.56,17.57,174623.0,8.0486,8.0578,8.0349,8.0395,174623.0
2019-03-05 11:00:00,17.58,17.61,17.57,17.59,146594.0,8.0441,8.0578,8.0395,8.0486,146594.0
2019-03-05 11:30:00,17.59,17.61,17.58,17.6,173418.0,8.0486,8.0578,8.0441,8.0532,173418.0
2019-03-05 12:00:00,17.59,17.61,17.59,17.6,127033.0,8.0486,8.0578,8.0486,8.0532,127033.0
2019-03-05 12:30:00,17.6,17.6,17.58,17.59,94424.0,8.0532,8.0532,8.0441,8.0486,94424.0
2019-03-05 13:00:00,17.59,17.6,17.58,17.6,96607.0,8.0486,8.0532,8.0441,8.0532,96607.0
2019-03-05 13:30:00,17.6,17.61,17.59,17.61,145977.0,8.0532,8.0578,8.0486,8.0578,145977.0
2019-03-05 14:00:00,17.61,17.63,17.6,17.63,227219.0,8.0578,8.0669,8.0532,8.0669,227219.0
2019-03-05 14:30:00,17.63,17.64,17.62,17.64,193530.0,8.0669,8.0715,8.0624,8.0715,193530.0
2019-03-05 15:00:00,17.64,17.64,17.62,17.64,233829.0,8.0715,8.0715,8.0624,8.0715,233829.0
2019-03-05 15:30:00,17.64,17.64,17.57,17.58,808296.0,8.0715,8.0715,8.0395,8.0441,808296.0
2019-03-06 09:30:00,17.58,17.64,17.57,17.59,307867.0,8.0441,8.0715,8.0395,8.0486,307867.0
2019-03-06 10:00:00,17.59,17.62,17.59,17.61,349928.0,8.0486,8.0624,8.0486,8.0578,349928.0
2019-03-06 10:30:00,17.61,17.64,17.6,17.63,198355.0,8.0578,8.0715,8.0532,8.0669,198355.0
2019-03-06 11:00:00,17.63,17.63,17.61,17.62,163277.0,8.0669,8.0669,8.0578,8.0624,163277.0
2019-03-06 11:30:00,17.61,17.62,17.6,17.62,242092.0,8.0578,8.0624,8.0532,8.0624,242092.0
2019-03-06 12:00:00,17.62,17.62,17.59,17.6,131819.0,8.0624,8.0624,8.0486,8.0532,131819.0
2019-03-06 12:30:00,17.6,17.61,17.59,17.61,197953.0,8.0532,8.0578,8.0486,8.0578,197953.0
2019-03-06 13:00:00,17.6,17.62,17.6,17.62,194286.0,8.0532,8.0624,8.0532,8.0624,194286.0
2019-03-06 13:30:00,17.62,17.65,17.61,17.64,145394.0,8.0624,8.0761,8.0578,8.0715,145394.0
2019-03-06 14:00:00,17.64,17.68,17.63,17.67,279676.0,8.0715,8.0898,8.0669,8.0852,279676.0
2019-03-06 14:30:00,17.68,17.68,17.66,17.66,253737.0,8.0898,8.0898,8.0807,8.0807,253737.0
2019-03-06 15:00:00,17.66,17.68,17.65,17.68,258283.0,8.0807,8.0898,8.0761,8.0898,258283.0
2019-03-06 15:30:00,17.68,17.68,17.64,17.65,1161439.0,8.0898,8.0898,8.0715,8.0761,1161439.0
2019-03-07 09:30:00,17.63,17.7,17.62,17.66,489487.0,8.0669,8.099,8.0624,8.0807,489487.0
2019-03-07 10:00:00,17.66,17.7,17.65,17.69,677217.0,8.0807,8.099,8.0761,8.0944,677217.0
2019-03-07 10:30:00,17.69,17.72,17.68,17.71,285416.0,8.0944,8.1081,8.0898,8.1035,285416.0
2019-03-07 11:00:00,17.71,17.74,17.7,17.73,736630.0,8.1035,8.1173,8.099,8.1127,736630.0
2019-03-07 11:30:00,17.73,17.76,17.73,17.75,467437.0,8.1127,8.1264,8.1127,8.1218,467437.0
2019-03-07 12:00:00,17.74,17.75,17.72,17.74,146582.0,8.1173,8.1218,8.1081,8.1173,146582.0
2019-03-07 12:30:00,17.73,17.74,17.71,17.74,216356.0,8.1127,8.1173,8.1035,8.1173,216356.0
2019-03-07 13:00:00,17.73,17.74,17.72,17.73,169973.0,8.1127,8.1173,8.1081,8.1127,169973.0
2019-03-07 13:30:00,17.73,17.73,17.68,17.68,177267.0,8.1127,8.1127,8.0898,8.0898,177267.0
2019-03-07 14:00:00,17.68,17.69,17.66,17.66,262587.0,8.0898,8.0944,8.0807,8.0807,262587.0
2019-03-07 14:30:00,17.67,17.68,17.66,17.68,193170.0,8.0852,8.0898,8.0807,8.0898,193170.0
2019-03-07 15:00:00,17.68,17.68,17.65,17.66,263464.0,8.0898,8.0898,8.0761,8.0807,263464.0
2019-03-07 15:30:00,17.66,17.69,17.64,17.67,495456.0,8.0807,8.0944,8.0715,8.0852,495456.0
2019-03-08 09:30:00,17.64,17.72,17.64,17.71,587166.0,8.0715,8.1081,8.0715,8.1035,587166.0
2019-03-08 10:00:00,17.71,17.73,17.7,17.73,194881.0,8.1035,8.1127,8.099,8.1127,194881.0
2019-03-08 10:30:00,17.73,17.77,17.71,17.75,472410.0,8.1127,8.131,8.1035,8.1218,472410.0
2019-03-08 11:00:00,17.75,17.78,17.74,17.76,394203.0,8.1218,8.1356,8.1173,8.1264,394203.0
2019-03-08 11:30:00,17.76,17.77,17.75,17.77,171608.0,8.1264,8.131,8.1218,8.131,171608.0
2019-03-08 12:00:00,17.77,17.77,17.74,17.75,144183.0,8.131,8.131,8.1173,8.1218,144183.0
2019-03-08 12:30:00,17.75,17.76,17.74,17.75,98778.0,8.1218,8.1264,8.1173,8.1218,98778.0
2019-03-08 13:00:00,17.74,17.76,17.73,17.74,178554.0,8.1173,8.1264,8.1127,8.1173,178554.0
2019-03-08 13:30:00,17.75,17.76,17.74,17.76,234280.0,8.1218,8.1264,8.1173,8.1264,234280.0
2019-03-08 14:00:00,17.75,17.77,17.75,17.75,137349.0,8.1218,8.131,8.1218,8.1218,137349.0
2019-03-08 14:30:00,17.75,17.77,17.74,17.76,196423.0,8.1218,8.131,8.1173,8.1264,196423.0
2019-03-08 15:00:00,17.76,17.76,17.74,17.74,90968.0,8.1264,8.1264,8.1173,8.1173,90968.0
2019-03-08 15:30:00,17.75,17.78,17.74,17.76,398825.0,8.1218,8.1356,8.1173,8.1264,398825.0
2019-03-11 09:30:00,17.78,17.85,17.76,17.85,881846.0,8.1356,8.1676,8.1264,8.1676,881846.0
2019-03-11 10:00:00,17.85,17.87,17.83,17.87,367860.0,8.1676,8.1768,8.1585,8.1768,367860.0
2019-03-11 10:30:00,17.86,17.87,17.84,17.84,355754.0,8.1722,8.1768,8.163,8.163,355754.0
2019-03-11 11:00:00,17.84,17.87,17.83,17.87,380130.0,8.163,8.1768,8.1585,8.1768,380130.0
2019-03-11 11:30:00,17.87,17.9,17.86,17.9,233708.0,8.1768,8.1905,8.1722,8.1905,233708.0
2019-03-11 12:00:00,17.9,17.92,17.89,17.89,578311.0,8.1905,8.1996,8.1859,8.1859,578311.0
2019-03-11 12:30:00,17.89,17.92,17.89,17.91,351188.0,8.1859,8.1996,8.1859,8.1951,351188.0
2019-03-11 13:00:00,17.9,17.91,17.9,17.91,99414.0,8.1905,8.1951,8.1905,8.1951,99414.0
2019-03-11 13:30:00,17.91,17.92,17.89,17.92,165922.0,8.1951,8.1996,8.1859,8.1996,165922.0
2019-03-11 14:00:00,17.91,17.93,17.9,17.93,239062.0,8.1951,8.2042,8.1905,8.2042,239062.0
2019-03-11 14:30:00,17.93,17.94,17.92,17.94,218747.0,8.2042,8.2088,8.1996,8.2088,218747.0
2019-03-11 15:00:00,17.93,17.95,17.93,17.94,255089.0,8.2042,8.2134,8.2042,8.2088,255089.0
2019-03-11 15:30:00,17.94,17.95,17.92,17.94,718086.0,8.2088,8.2134,8.1996,8.2088,718086.0
2019-03-12 09:30:00,17.92,17.94,17.87,17.93,683687.0,8.1996,8.2088,8.1768,8.2042,683687.0
2019-03-12 10:00:00,17.93,17.95,17.9,17.91,522903.0,8.2042,8.2134,8.1905,8.1951,522903.0
2019-03-12 10:30:00,17.91,17.93,17.89,17.91,323035.0,8.1951,8.2042,8.1859,8.1951,323035.0
2019-03-12 11:00:00,17.91,17.94,17.9,17.94,330480.0,8.1951,8.2088,8.1905,8.2088,330480.0
2019-03-12 11:30:00,17.94,17.94,17.92,17.92,254475.0,8.2088,8.2088,8.1996,8.1996,254475.0
2019-03-12 12:00:00,17.92,17.94,17.92,17.93,298814.0,8.1996,8.2088,8.1996,8.2042,298814.0
2019-03-12 12:30:00,17.93,17.93,17.9,17.91,200148.0,8.2042,8.2042,8.1905,8.1951,200148.0
2019-03-12 13:00:00,17.91,17.92,17.9,17.91,179134.0,8.1951,8.1996,8.1905,8.1951,179134.0
2019-03-12 13:30:00,17.91,17.93,17.9,17.92,176147.0,8.1951,8.2042,8.1905,8.1996,176147.0
2019-03-12 14:00:00,17.92,17.93,17.89,17.89,188032.0,8.1996,8.2042,8.1859,8.1859,188032.0
2019-03-12 14:30:00,17.89,17.9,17.85,17.87,194798.0,8.1859,8.1905,8.1676,8.1768,194798.0
2019-03-12 15:00:00,17.88,17.88,17.86,17.88,124590.0,8.1813,8.1813,8.1722,8.1813,124590.0
2019-03-12 15:30:00,17.88,17.9,17.87,17.89,594450.0,8.1813,8.1905,8.1768,8.1859,594450.0
2019-03-13 09:30:00,17.92,17.97,17.91,17.96,508909.0,8.1996,8.2225,8.1951,8.2179,508909.0
2019-03-13 10:00:00,17.96,18.0,17.96,18.0,305741.0,8.2179,8.2362,8.2179,8.2362,305741.0
2019-03-13 10:30:00,18.0,18.0,17.99,17.99,217412.0,8.2362,8.2362,8.2317,8.2317,217412.0
2019-03-13 11:00:00,18.0,18.01,17.99,18.01,262975.0,8.2362,8.2408,8.2317,8.2408,262975.0
2019-03-13 11:30:00,18.01,18.01,17.99,18.01,204563.0,8.2408,8.2408,8.2317,8.2408,204563.0
2019-03-13 12:00:00,18.0,18.03,17.98,18.01,766242.0,8.2362,8.25,8.2271,8.2408,766242.0
2019-03-13 12:30:00,18.0,18.02,18.0,18.02,81065.0,8.2362,8.2454,8.2362,8.2454,81065.0
2019-03-13 13:00:00,18.02,18.02,18.01,18.02,81700.0,8.2454,8.2454,8.2408,8.2454,81700.0
2019-03-13 13:30:00,18.02,18.03,18.01,18.03,96951.0,8.2454,8.25,8.2408,8.25,96951.0
2019-03-13 14:00:00,18.03,18.05,18.02,18.03,234584.0,8.25,8.2591,8.2454,8.25,234584.0
2019-03-13 14:30:00,18.03,18.05,18.02,18.03,367725.0,8.25,8.2591,8.2454,8.25,367725.0
2019-03-13 15:00:00,18.04,18.04,18.03,18.04,129249.0,8.2545,8.2545,8.25,8.2545,129249.0
2019-03-13 15:30:00,18.04,18.04,18.01,18.03,679298.0,8.2545,8.2545,8.2408,8.25,679298.0
2019-03-14 09:30:00,18.04,18.06,17.97,17.98,452366.0,8.2545,8.2637,8.2225,8.2271,452366.0
2019-03-14 10:00:00,17.98,18.0,17.96,17.96,158874.0,8.2271,8.2362,8.2179,8.2179,158874.0
2019-03-14 10:30:00,17.96,18.02,17.96,18.02,139195.0,8.2179,8.2454,8.2179,8.2454,139195.0
2019-03-14 11:00:00,18.02,18.02,17.99,18.0,222171.0,8.2454,8.2454,8.2317,8.2362,222171.0
2019-03-14 11:30:00,18.0,18.01,17.99,17.99,174376.0,8.2362,8.2408,8.2317,8.2317,174376.0
2019-03-14 12:00:00,18.0,18.0,17.98,17.98,88794.0,8.2362,8.2362,8.2271,8.2271,88794.0
2019-03-14 12:30:00,17.98,18.0,17.98,17.99,58511.0,8.2271,8.2362,8.2271,8.2317,58511.0
2019-03-14 13:00:00,18.0,18.01,17.99,17.99,148241.0,8.2362,8.2408,8.2317,8.2317,148241.0
2019-03-14 13:30:00,17.99,18.0,17.98,17.99,103761.0,8.2317,8.2362,8.2271,8.2317,103761.0
2019-03-14 14:00:00,17.99,18.0,17.98,17.98,88764.0,8.2317,8.2362,8.2271,8.2271,88764.0
2019-03-14 14:30:00,17.98,17.99,17.98,17.98,46336.0,8.2271,8.2317,8.2271,8.2271,46336.0
2019-03-14 15:00:00,17.98,18.0,17.98,17.98,103334.0,8.2271,8.2362,8.2271,8.2271,103334.0
2019-03-14 15:30:00,17.98,18.0,17.98,18.0,299930.0,8.2271,8.2362,8.2271,8.2362,299930.0
2019-03-15 09:30:00,18.01,18.05,17.97,17.98,662459.0,8.2408,8.2591,8.2225,8.2271,662459.0
2019-03-15 10:00:00,17.99,18.03,17.98,18.03,99572.0,8.2317,8.25,8.2271,8.25,99572.0
2019-03-15 10:30:00,18.02,18.03,18.0,18.02,152264.0,8.2454,8.25,8.2362,8.2454,152264.0
2019-03-15 11:00:00,18.02,18.03,18.0,18.01,169501.0,8.2454,8.25,8.2362,8.2408,169501.0
2019-03-15 11:30:00,18.01,18.02,18.0,18.02,102312.0,8.2408,8.2454,8.2362,8.2454,102312.0
2019-03-15 12:00:00,18.02,18.03,18.0,18.02,101276.0,8.2454,8.25,8.2362,8.2454,101276.0
2019-03-15 12:30:00,18.02,18.03,18.01,18.02,100084.0,8.2454,8.25,8.2408,8.2454,100084.0
2019-03-15 13:00:00,18.02,18.02,18.0,18.0,83780.0,8.2454,8.2454,8.2362,8.2362,83780.0
2019-03-15 13:30:00,18.0,18.02,18.0,18.01,82668.0,8.2362,8.2454,8.2362,8.2408,82668.0
2019-03-15 14:00:00,18.0,18.01,17.98,17.99,155172.0,8.2362,8.2408,8.2271,8.2317,155172.0
2019-03-15 14:30:00,18.0,18.01,17.99,17.99,87810.0,8.2362,8.2408,8.2317,8.2317,87810.0
2019-03-15 15:00:00,18.0,18.01,17.99,18.0,112890.0,8.2362,8.2408,8.2317,8.2362,112890.0
2019-03-15 15:30:00,18.01,18.02,17.98,18.01,716702.0,8.2408,8.2454,8.2271,8.2408,716702.0
2019-03-18 09:30:00,18.0,18.07,17.99,18.03,410488.0,8.2362,8.2683,8.2317,8.25,410488.0
2019-03-18 10:00:00,18.04,18.06,18.03,18.05,233908.0,8.2545,8.2637,8.25,8.2591,233908.0
2019-03-18 10:30:00,18.05,18.08,18.04,18.07,211615.0,8.2591,8.2728,8.2545,8.2683,211615.0
2019-03-18 11:00:00,18.07,18.08,18.06,18.07,295915.0,8.2683,8.2728,8.2637,8.2683,295915.0
2019-03-18 11:30:00,18.07,18.09,18.06,18.09,236396.0,8.2683,8.2774,8.2637,8.2774,236396.0
2019-03-18 12:00:00,18.09,18.09,18.08,18.09,178540.0,8.2774,8.2774,8.2728,8.2774,178540.0
2019-03-18 12:30:00,18.09,18.13,18.08,18.11,395923.0,8.2774,8.2957,8.2728,8.2866,395923.0
2019-03-18 13:00:00,18.12,18.14,18.11,18.14,110822.0,8.2911,8.3003,8.2866,8.3003,110822.0
2019-03-18 13:30:00,18.14,18.14,18.12,18.14,254460.0,8.3003,8.3003,8.2911,8.3003,254460.0
2019-03-18 14:00:00,18.13,18.14,18.08,18.09,242624.0,8.2957,8.3003,8.2728,8.2774,242624.0
2019-03-18 14:30:00,18.09,18.11,18.08,18.09,366111.0,8.2774,8.2866,8.2728,8.2774,366111.0
2019-03-18 15:00:00,18.09,18.1,18.09,18.1,52094.0,8.2774,8.282,8.2774,8.282,52094.0
2019-03-18 15:30:00,18.1,18.13,18.09,18.11,573749.0,8.282,8.2957,8.2774,8.2866,573749.0
2019-03-19 09:30:00,18.15,18.17,18.07,18.07,447744.0,8.3049,8.314,8.2683,8.2683,447744.0
2019-03-19 10:00:00,18.07,18.09,18.06,18.06,183120.0,8.2683,8.2774,8.2637,8.2637,183120.0
2019-03-19 10:30:00,18.06,18.08,18.04,18.05,396277.0,8.2637,8.2728,8.2545,8.2591,396277.0
2019-03-19 11:00:00,18.05,18.07,18.03,18.06,238693.0,8.2591,8.2683,8.25,8.2637,238693.0
2019-03-19 11:30:00,18.06,18.06,18.04,18.05,177851.0,8.2637,8.2637,8.2545,8.2591,177851.0
2019-03-19 12:00:00,18.05,18.06,18.03,18.04,139824.0,8.2591,8.2637,8.25,8.2545,139824.0
2019-03-19 12:30:00,18.04,18.04,18.01,18.03,244829.0,8.2545,8.2545,8.2408,8.25,244829.0
2019-03-19 13:00:00,18.03,18.05,18.02,18.04,95891.0,8.25,8.2591,8.2454,8.2545,95891.0
2019-03-19 13:30:00,18.03,18.05,18.02,18.03,97383.0,8.25,8.2591,8.2454,8.25,97383.0
2019-03-19 14:00:00,18.03,18.04,18.02,18.02,122387.0,8.25,8.2545,8.2454,8.2454,122387.0
2019-03-19 14:30:00,18.03,18.03,18.01,18.01,202841.0,8.25,8.25,8.2408,8.2408,202841.0
2019-03-19 15:00:00,18.01,18.02,18.0,18.01,339769.0,8.2408,8.2454,8.2362,8.2408,339769.0
2019-03-19 15:30:00,18.01,18.01,17.99,17.99,841170.0,8.2408,8.2408,8.2317,8.2317,841170.0
2019-03-20 09:30:00,18.03,18.08,18.0,18.01,336824.0,8.25,8.2728,8.2362,8.2408,336824.0
2019-03-20 10:00:00,18.01,18.01,17.95,17.96,250262.0,8.2408,8.2408,8.2134,8.2179,250262.0
2019-03-20 10:30:00,17.97,17.98,17.96,17.98,213169.0,8.2225,8.2271,8.2179,8.2271,213169.0
2019-03-20 11:00:00,17.97,17.99,17.97,17.98,86456.0,8.2225,8.2317,8.2225,8.2271,86456.0
2019-03-20 11:30:00,17.98,18.0,17.97,18.0,284319.0,8.2271,8.2362,8.2225,8.2362,284319.0
2019-03-20 12:00:00,18.0,18.0,17.99,17.99,85175.0,8.2362,8.2362,8.2317,8.2317,85175.0
2019-03-20 12:30:00,17.99,18.0,17.97,17.98,222710.0,8.2317,8.2362,8.2225,8.2271,222710.0
2019-03-20 13:00:00,17.98,18.0,17.98,17.99,62380.0,8.2271,8.2362,8.2271,8.2317,62380.0
2019-03-20 13:30:00,17.98,18.0,17.98,18.0,117320.0,8.2271,8.2362,8.2271,8.2362,117320.0
2019-03-20 14:00:00,18.0,18.07,17.99,18.06,452262.0,8.2362,8.2683,8.2317,8.2637,452262.0
2019-03-20 14:30:00,18.06,18.09,18.01,18.03,336880.0,8.2637,8.2774,8.2408,8.25,336880.0
2019-03-20 15:00:00,18.03,18.04,18.01,18.02,162373.0,8.25,8.2545,8.2408,8.2454,162373.0
2019-03-20 15:30:00,18.02,18.02,17.97,18.01,946838.0,8.2454,8.2454,8.2225,8.2408,946838.0
2019-03-21 09:30:00,18.02,18.09,18.0,18.05,371825.0,8.2454,8.2774,8.2362,8.2591,371825.0
2019-03-21 10:00:00,18.05,18.11,18.05,18.09,280289.0,8.2591,8.2866,8.2591,8.2774,280289.0
2019-03-21 10:30:00,18.1,18.12,18.09,18.12,147511.0,8.282,8.2911,8.2774,8.2911,147511.0
2019-03-21 11:00:00,18.12,18.14,18.11,18.13,279098.0,8.2911,8.3003,8.2866,8.2957,279098.0
2019-03-21 11:30:00,18.12,18.14,18.11,18.14,181088.0,8.2911,8.3003,8.2866,8.3003,181088.0
2019-03-21 12:00:00,18.14,18.14,18.12,18.14,164998.0,8.3003,8.3003,8.2911,8.3003,164998.0
2019-03-21 12:30:00,18.14,18.14,18.11,18.13,216403.0,8.3003,8.3003,8.2866,8.2957,216403.0
2019-03-21 13:00:00,18.13,18.15,18.12,18.14,138880.0,8.2957,8.3049,8.2911,8.3003,138880.0
2019-03-21 13:30:00,18.14,18.15,18.1,18.12,271920.0,8.3003,8.3049,8.282,8.2911,271920.0
2019-03-21 14:00:00,18.12,18.13,18.11,18.12,251462.0,8.2911,8.2957,8.2866,8.2911,251462.0
2019-03-21 14:30:00,18.12,18.14,18.11,18.12,400104.0,8.2911,8.3003,8.2866,8.2911,400104.0
2019-03-21 15:00:00,18.12,18.12,18.07,18.1,346630.0,8.2911,8.2911,8.2683,8.282,346630.0
2019-03-21 15:30:00,18.1,18.1,18.06,18.07,724011.0,8.282,8.282,8.2637,8.2683,724011.0
2019-03-22 09:30:00,18.09,18.15,18.06,18.12,706099.0,8.2774,8.3049,8.2637,8.2911,706099.0
2019-03-22 10:00:00,18.12,18.15,18.11,18.13,216398.0,8.2911,8.3049,8.2866,8.2957,216398.0
2019-03-22 10:30:00,18.14,18.17,18.13,18.14,234982.0,8.3003,8.314,8.2957,8.3003,234982.0
2019-03-22 11:00:00,18.14,18.15,18.13,18.14,95719.0,8.3003,8.3049,8.2957,8.3003,95719.0
2019-03-22 11:30:00,18.14,18.14,18.12,18.12,129893.0,8.3003,8.3003,8.2911,8.2911,129893.0
2019-03-22 12:00:00,18.13,18.14,18.12,18.13,113146.0,8.2957,8.3003,8.2911,8.2957,113146.0
2019-03-22 12:30:00,18.13,18.14,18.12,18.13,240593.0,8.2957,8.3003,8.2911,8.2957,240593.0
2019-03-22 13:00:00,18.12,18.13,18.1,18.11,242360.0,8.2911,8.2957,8.282,8.2866,242360.0
2019-03-22 13:30:00,18.11,18.11,18.1,18.11,104129.0,8.2866,8.2866,8.282,8.2866,104129.0
2019-03-22 14:00:00,18.11,18.12,18.1,18.1,230270.0,8.2866,8.2911,8.282,8.282,230270.0
2019-03-22 14:30:00,18.11,18.11,18.07,18.08,339002.0,8.2866,8.2866,8.2683,8.2728,339002.0
2019-03-22 15:00:00,18.08,18.1,18.05,18.05,279199.0,8.2728,8.282,8.2591,8.2591,279199.0
2019-03-22 15:30:00,18.05,18.06,17.99,18.0,805134.0,8.2591,8.2637,8.2317,8.2362,805134.0
2019-03-25 09:30:00,18.02,18.03,17.93,17.93,868041.0,8.2454,8.25,8.2042,8.2042,868041.0
2019-03-25 10:00:00,17.94,17.95,17.92,17.95,610809.0,8.2088,8.2134,8.1996,8.2134,610809.0
2019-03-25 10:30:00,17.94,18.03,17.93,18.02,561118.0,8.2088,8.25,8.2042,8.2454,561118.0
2019-03-25 11:00:00,18.02,18.02,17.99,18.0,225581.0,8.2454,8.2454,8.2317,8.2362,225581.0
2019-03-25 11:30:00,18.0,18.0,17.96,17.98,195382.0,8.2362,8.2362,8.2179,8.2271,195382.0
2019-03-25 12:00:00,17.98,18.01,17.97,18.01,199272.0,8.2271,8.2408,8.2225,8.2408,199272.0
2019-03-25 12:30:00,18.01,18.03,18.0,18.02,266627.0,8.2408,8.25,8.2362,8.2454,266627.0
2019-03-25 13:00:00,18.03,18.03,17.99,18.0,178919.0,8.25,8.25,8.2317,8.2362,178919.0
2019-03-25 13:30:00,18.0,18.01,17.96,17.96,301369.0,8.2362,8.2408,8.2179,8.2179,301369.0
2019-03-25 14:00:00,17.96,17.97,17.95,17.96,137015.0,8.2179,8.2225,8.2134,8.2179,137015.0
2019-03-25 14:30:00,17.96,17.96,17.94,17.94,292918.0,8.2179,8.2179,8.2088,8.2088,292918.0
2019-03-25 15:00:00,17.95,17.95,17.94,17.95,414292.0,8.2134,8.2134,8.2088,8.2134,414292.0
2019-03-25 15:30:00,17.94,17.96,17.94,17.96,1079784.0,8.2088,8.2179,8.2088,8.2179,1079784.0
2019-03-26 09:30:00,18.01,18.07,17.98,18.01,347113.0,8.2408,8.2683,8.2271,8.2408,347113.0
2019-03-26 10:00:00,18.01,18.02,17.97,18.0,339120.0,8.2408,8.2454,8.2225,8.2362,339120.0
2019-03-26 10:30:00,18.0,18.04,17.99,18.04,633987.0,8.2362,8.2545,8.2317,8.2545,633987.0
2019-03-26 11:00:00,18.03,18.05,18.02,18.03,207927.0,8.25,8.2591,8.2454,8.25,207927.0
2019-03-26 11:30:00,18.02,18.04,18.02,18.04,130175.0,8.2454,8.2545,8.2454,8.2545,130175.0
2019-03-26 12:00:00,18.04,18.04,18.03,18.04,115085.0,8.2545,8.2545,8.25,8.2545,115085.0
2019-03-26 12:30:00,18.04,18.04,18.02,18.04,146303.0,8.2545,8.2545,8.2454,8.2545,146303.0
2019-03-26 13:00:00,18.04,18.04,18.02,18.02,176711.0,8.2545,8.2545,8.2454,8.2454,176711.0
2019-03-26 13:30:00,18.02,18.05,18.02,18.05,256026.0,8.2454,8.2591,8.2454,8.2591,256026.0
2019-03-26 14:00:00,18.04,18.05,18.04,18.04,92809.0,8.2545,8.2591,8.2545,8.2545,92809.0
2019-03-26 14:30:00,18.05,18.11,18.0,18.1,805304.0,8.2591,8.2866,8.2362,8.282,805304.0
2019-03-26 15:00:00,18.11,18.2,18.08,18.15,1855972.0,8.2866,8.3278,8.2728,8.3049,1855972.0
2019-03-26 15:30:00,18.16,18.16,18.08,18.1,934085.0,8.3094,8.3094,8.2728,8.282,934085.0
2019-03-27 09:30:00,18.12,18.14,18.06,18.07,871119.0,8.2911,8.3003,8.2637,8.2683,871119.0
2019-03-27 10:00:00,18.07,18.15,18.06,18.12,663168.0,8.2683,8.3049,8.2637,8.2911,663168.0
2019-03-27 10:30:00,18.12,18.17,18.11,18.14,553500.0,8.2911,8.314,8.2866,8.3003,553500.0
2019-03-27 11:00:00,18.14,18.17,18.13,18.15,572573.0,8.3003,8.314,8.2957,8.3049,572573.0
2019-03-27 11:30:00,18.15,18.16,18.12,18.12,281620.0,8.3049,8.3094,8.2911,8.2911,281620.0
2019-03-27 12:00:00,18.12,18.14,18.11,18.12,291118.0,8.2911,8.3003,8.2866,8.2911,291118.0
2019-03-27 12:30:00,18.12,18.14,18.12,18.12,179090.0,8.2911,8.3003,8.2911,8.2911,179090.0
2019-03-27 13:00:00,18.12,18.17,18.12,18.16,265428.0,8.2911,8.314,8.2911,8.3094,265428.0
2019-03-27 13:30:00,18.16,18.17,18.14,18.16,248384.0,8.3094,8.314,8.3003,8.3094,248384.0
2019-03-27 14:00:00,18.16,18.17,18.14,18.15,220319.0,8.3094,8.314,8.3003,8.3049,220319.0
2019-03-27 14:30:00,18.16,18.16,18.11,18.12,504880.0,8.3094,8.3094,8.2866,8.2911,504880.0
2019-03-27 15:00:00,18.12,18.13,18.09,18.1,326319.0,8.2911,8.2957,8.2774,8.282,326319.0
2019-03-27 15:30:00,18.1,18.16,18.09,18.13,1759428.0,8.282,8.3094,8.2774,8.2957,1759428.0
2019-03-28 09:30:00,17.99,18.02,17.94,17.96,562266.0,8.3136,8.3275,8.2905,8.2998,562266.0
2019-03-28 10:00:00,17.96,18.01,17.94,18.01,603159.0,8.2998,8.3229,8.2905,8.3229,603159.0
2019-03-28 10:30:00,18.0,18.01,17.97,17.99,211441.0,8.3182,8.3229,8.3044,8.3136,211441.0
2019-03-28 11:00:00,18.0,18.0,17.97,17.98,187434.0,8.3182,8.3182,8.3044,8.309,187434.0
2019-03-28 11:30:00,17.98,18.02,17.97,18.0,399714.0,8.309,8.3275,8.3044,8.3182,399714.0
2019-03-28 12:00:00,18.0,18.02,17.99,18.0,171023.0,8.3182,8.3275,8.3136,8.3182,171023.0
2019-03-28 12:30:00,18.01,18.03,17.99,18.02,324090.0,8.3229,8.3321,8.3136,8.3275,324090.0
2019-03-28 13:00:00,18.02,18.06,18.01,18.06,146728.0,8.3275,8.346,8.3229,8.346,146728.0
2019-03-28 13:30:00,18.05,18.08,18.05,18.07,129206.0,8.3413,8.3552,8.3413,8.3506,129206.0
2019-03-28 14:00:00,18.07,18.08,18.06,18.06,220002.0,8.3506,8.3552,8.346,8.346,220002.0
2019-03-28 14:30:00,18.07,18.07,18.05,18.07,184706.0,8.3506,8.3506,8.3413,8.3506,184706.0
2019-03-28 15:00:00,18.07,18.08,18.05,18.07,209347.0,8.3506,8.3552,8.3413,8.3506,209347.0
2019-03-28 15:30:00,18.07,18.09,18.06,18.09,566474.0,8.3506,8.3598,8.346,8.3598,566474.0
2019-03-29 09:30:00,18.1,18.1,18.01,18.05,544357.0,8.3644,8.3644,8.3229,8.3413,544357.0
2019-03-29 10:00:00,18.04,18.05,18.0,18.01,230892.0,8.3367,8.3413,8.3182,8.3229,230892.0
2019-03-29 10:30:00,18.02,18.04,18.01,18.03,197588.0,8.3275,8.3367,8.3229,8.3321,197588.0
2019-03-29 11:00:00,18.03,18.04,18.01,18.02,208538.0,8.3321,8.3367,8.3229,8.3275,208538.0
2019-03-29 11:30:00,18.02,18.02,18.01,18.02,166580.0,8.3275,8.3275,8.3229,8.3275,166580.0
2019-03-29 12:00:00,18.02,18.03,18.0,18.0,174957.0,8.3275,8.3321,8.3182,8.3182,174957.0
2019-03-29 12:30:00,18.01,18.01,18.0,18.0,162431.0,8.3229,8.3229,8.3182,8.3182,162431.0
2019-03-29 13:00:00,18.0,18.01,17.97,18.01,337333.0,8.3182,8.3229,8.3044,8.3229,337333.0
2019-03-29 13:30:00,18.01,18.01,17.98,17.99,115923.0,8.3229,8.3229,8.309,8.3136,115923.0
2019-03-29 14:00:00,18.0,18.03,17.98,18.03,323474.0,8.3182,8.3321,8.309,8.3321,323474.0
2019-03-29 14:30:00,18.03,18.05,18.02,18.03,131404.0,8.3321,8.3413,8.3275,8.3321,131404.0
2019-03-29 15:00:00,18.04,18.04,18.01,18.02,229573.0,8.3367,8.3367,8.3229,8.3275,229573.0
2019-03-29 15:30:00,18.01,18.02,17.98,18.0,731274.0,8.3229,8.3275,8.309,8.3182,731274.0
2019-04-01 09:30:00,18.01,18.04,17.97,18.0,496923.0,8.3229,8.3367,8.3044,8.3182,496923.0
2019-04-01 10:00:00,18.0,18.01,17.98,18.0,519063.0,8.3182,8.3229,8.309,8.3182,519063.0
2019-04-01 10:30:00,17.99,18.04,17.97,18.04,518043.0,8.3136,8.3367,8.3044,8.3367,518043.0
2019-04-01 11:00:00,18.04,18.04,17.99,18.0,329260.0,8.3367,8.3367,8.3136,8.3182,329260.0
2019-04-01 11:30:00,18.0,18.0,17.99,18.0,61694.0,8.3182,8.3182,8.3136,8.3182,61694.0
2019-04-01 12:00:00,18.0,18.03,17.99,18.03,221506.0,8.3182,8.3321,8.3136,8.3321,221506.0
2019-04-01 12:30:00,18.03,18.03,18.01,18.03,143585.0,8.3321,8.3321,8.3229,8.3321,143585.0
2019-04-01 13:00:00,18.03,18.06,18.02,18.06,142810.0,8.3321,8.346,8.3275,8.346,142810.0
2019-04-01 13:30:00,18.05,18.07,18.05,18.07,150840.0,8.3413,8.3506,8.3413,8.3506,150840.0
2019-04-01 14:00:00,18.07,18.09,18.06,18.09,147971.0,8.3506,8.3598,8.346,8.3598,147971.0
2019-04-01 14:30:00,18.09,18.1,18.08,18.1,250423.0,8.3598,8.3644,8.3552,8.3644,250423.0
2019-04-01 15:00:00,18.1,18.1,18.08,18.09,169708.0,8.3644,8.3644,8.3552,8.3598,169708.0
2019-04-01 15:30:00,18.09,18.15,18.08,18.15,745967.0,8.3598,8.3876,8.3552,8.3876,745967.0
2019-04-02 09:30:00,18.14,18.15,18.02,18.04,370826.0,8.3829,8.3876,8.3275,8.3367,370826.0
2019-04-02 10:00:00,18.04,18.08,18.03,18.07,168037.0,8.3367,8.3552,8.3321,8.3506,168037.0
2019-04-02 10:30:00,18.07,18.08,18.06,18.08,130092.0,8.3506,8.3552,8.346,8.3552,130092.0
2019-04-02 11:00:00,18.08,18.09,18.06,18.09,147655.0,8.3552,8.3598,8.346,8.3598,147655.0
2019-04-02 11:30:00,18.09,18.11,18.08,18.11,73321.0,8.3598,8.3691,8.3552,8.3691,73321.0
2019-04-02 12:00:00,18.11,18.11,18.08,18.1,128597.0,8.3691,8.3691,8.3552,8.3644,128597.0
2019-04-02 12:30:00,18.1,18.13,18.09,18.12,126776.0,8.3644,8.3783,8.3598,8.3737,126776.0
2019-04-02 13:00:00,18.11,18.12,18.11,18.12,77987.0,8.3691,8.3737,8.3691,8.3737,77987.0
2019-04-02 13:30:00,18.12,18.13,18.11,18.12,87205.0,8.3737,8.3783,8.3691,8.3737,87205.0
2019-04-02 14:00:00,18.13,18.13,18.12,18.13,95427.0,8.3783,8.3783,8.3737,8.3783,95427.0
2019-04-02 14:30:00,18.13,18.13,18.11,18.11,152772.0,8.3783,8.3783,8.3691,8.3691,152772.0
2019-04-02 15:00:00,18.11,18.12,18.11,18.12,103026.0,8.3691,8.3737,8.3691,8.3737,103026.0
2019-04-02 15:30:00,18.11,18.12,18.09,18.11,596994.0,8.3691,8.3737,8.3598,8.3691,596994.0
2019-04-03 09:30:00,18.11,18.15,18.05,18.08,292336.0,8.3691,8.3876,8.3413,8.3552,292336.0
2019-04-03 10:00:00,18.08,18.09,18.05,18.06,170036.0,8.3552,8.3598,8.3413,8.346,170036.0
2019-04-03 10:30:00,18.07,18.07,18.05,18.07,197993.0,8.3506,8.3506,8.3413,8.3506,197993.0
2019-04-03 11:00:00,18.07,18.08,18.05,18.07,203266.0,8.3506,8.3552,8.3413,8.3506,203266.0
2019-04-03 11:30:00,18.07,18.08,18.06,18.07,122973.0,8.3506,8.3552,8.346,8.3506,122973.0
2019-04-03 12:00:00,18.08,18.08,18.06,18.06,88347.0,8.3552,8.3552,8.346,8.346,88347.0
2019-04-03 12:30:00,18.07,18.07,18.05,18.07,160120.0,8.3506,8.3506,8.3413,8.3506,160120.0
2019-04-03 13:00:00,18.07,18.07,18.05,18.07,107313.0,8.3506,8.3506,8.3413,8.3506,107313.0
2019-04-03 13:30:00,18.07,18.07,18.05,18.06,93557.0,8.3506,8.3506,8.3413,8.346,93557.0
2019-04-03 14:00:00,18.05,18.06,18.03,18.03,135247.0,8.3413,8.346,8.3321,8.3321,135247.0
2019-04-03 14:30:00,18.03,18.04,18.02,18.03,169807.0,8.3321,8.3367,8.3275,8.3321,169807.0
2019-04-03 15:00:00,18.03,18.03,18.0,18.01,335226.0,8.3321,8.3321,8.3182,8.3229,335226.0
2019-04-03 15:30:00,18.01,18.02,17.98,17.99,656733.0,8.3229,8.3275,8.309,8.3136,656733.0
2019-04-04 09:30:00,18.04,18.07,18.02,18.06,334150.0,8.3367,8.3506,8.3275,8.346,334150.0
2019-04-04 10:00:00,18.06,18.09,18.05,18.07,136329.0,8.346,8.3598,8.3413,8.3506,136329.0
2019-04-04 10:30:00,18.07,18.13,18.07,18.12,325577.0,8.3506,8.3783,8.3506,8.3737,325577.0
2019-04-04 11:00:00,18.11,18.12,18.09,18.12,211556.0,8.3691,8.3737,8.3598,8.3737,211556.0
2019-04-04 11:30:00,18.11,18.12,18.09,18.12,147494.0,8.3691,8.3737,8.3598,8.3737,147494.0
2019-04-04 12:00:00,18.11,18.12,18.09,18.11,164369.0,8.3691,8.3737,8.3598,8.3691,164369.0
2019-04-04 12:30:00,18.12,18.14,18.11,18.14,127614.0,8.3737,8.3829,8.3691,8.3829,127614.0
2019-04-04 13:00:00,18.14,18.14,18.12,18.14,86814.0,8.3829,8.3829,8.3737,8.3829,86814.0
2019-04-04 13:30:00,18.13,18.14,18.11,18.12,88363.0,8.3783,8.3829,8.3691,8.3737,88363.0
2019-04-04 14:00:00,18.11,18.13,18.11,18.12,72604.0,8.3691,8.3783,8.3691,8.3737,72604.0
2019-04-04 14:30:00,18.12,18.12,18.1,18.11,112852.0,8.3737,8.3737,8.3644,8.3691,112852.0
2019-04-04 15:00:00,18.11,18.13,18.1,18.13,215430.0,8.3691,8.3783,8.3644,8.3783,215430.0
2019-04-04 15:30:00,18.13,18.13,18.11,18.12,359860.0,8.3783,8.3783,8.3691,8.3737,359860.0
2019-04-05 09:30:00,18.13,18.15,18.09,18.11,434870.0,8.3783,8.3876,8.3598,8.3691,434870.0
2019-04-05 10:00:00,18.11,18.12,18.1,18.11,170145.0,8.3691,8.3737,8.3644,8.3691,170145.0
2019-04-05 10:30:00,18.11,18.13,18.1,18.12,209250.0,8.3691,8.3783,8.3644,8.3737,209250.0
2019-04-05 11:00:00,18.12,18.13,18.11,18.12,121995.0,8.3737,8.3783,8.3691,8.3737,121995.0
2019-04-05 11:30:00,18.12,18.13,18.11,18.12,91656.0,8.3737,8.3783,8.3691,8.3737,91656.0
2019-04-05 12:00:00,18.12,18.14,18.11,18.14,133345.0,8.3737,8.3829,8.3691,8.3829,133345.0
2019-04-05 12:30:00,18.14,18.14,18.12,18.12,64127.0,8.3829,8.3829,8.3737,8.3737,64127.0
2019-04-05 13:00:00,18.13,18.14,18.12,18.13,148992.0,8.3783,8.3829,8.3737,8.3783,148992.0
2019-04-05 13:30:00,18.13,18.13,18.11,18.11,70140.0,8.3783,8.3783,8.3691,8.3691,70140.0
2019-04-05 14:00:00,18.12,18.12,18.1,18.1,126851.0,8.3737,8.3737,8.3644,8.3644,126851.0
2019-04-05 14:30:00,18.1,18.11,18.09,18.1,183207.0,8.3644,8.3691,8.3598,8.3644,183207.0
2019-04-05 15:00:00,18.1,18.11,18.07,18.07,280885.0,8.3644,8.3691,8.3506,8.3506,280885.0
2019-04-05 15:30:00,18.08,18.09,18.01,18.07,683470.0,8.3552,8.3598,8.3229,8.3506,683470.0
2019-04-08 09:30:00,18.06,18.1,18.06,18.09,218740.0,8.346,8.3644,8.346,8.3598,218740.0
2019-04-08 10:00:00,18.09,18.1,18.06,18.09,139054.0,8.3598,8.3644,8.346,8.3598,139054.0
2019-04-08 10:30:00,18.09,18.12,18.08,18.09,157713.0,8.3598,8.3737,8.3552,8.3598,157713.0
2019-04-08 11:00:00,18.09,18.1,18.08,18.09,117387.0,8.3598,8.3644,8.3552,8.3598,117387.0
2019-04-08 11:30:00,18.09,18.11,18.08,18.11,182096.0,8.3598,8.3691,8.3552,8.3691,182096.0
2019-04-08 12:00:00,18.11,18.14,18.1,18.13,202160.0,8.3691,8.3829,8.3644,8.3783,202160.0
2019-04-08 12:30:00,18.13,18.14,18.12,18.14,110749.0,8.3783,8.3829,8.3737,8.3829,110749.0
2019-04-08 13:00:00,18.14,18.14,18.12,18.13,129231.0,8.3829,8.3829,8.3737,8.3783,129231.0
2019-04-08 13:30:00,18.13,18.14,18.12,18.14,115595.0,8.3783,8.3829,8.3737,8.3829,115595.0
2019-04-08 14:00:00,18.14,18.15,18.13,18.15,175879.0,8.3829,8.3876,8.3783,8.3876,175879.0
2019-04-08 14:30:00,18.15,18.15,18.14,18.14,123838.0,8.3876,8.3876,8.3829,8.3829,123838.0
2019-04-08 15:00:00,18.15,18.18,18.14,18.16,293290.0,8.3876,8.4014,8.3829,8.3922,293290.0
2019-04-08 15:30:00,18.17,18.18,18.14,18.15,650993.0,8.3968,8.4014,8.3829,8.3876,650993.0
2019-04-09 09:30:00,18.13,18.16,18.08,18.16,327048.0,8.3783,8.3922,8.3552,8.3922,327048.0
2019-04-09 10:00:00,18.16,18.18,18.14,18.18,195770.0,8.3922,8.4014,8.3829,8.4014,195770.0
2019-04-09 10:30:00,18.17,18.18,18.16,18.17,218450.0,8.3968,8.4014,8.3922,8.3968,218450.0
2019-04-09 11:00:00,18.16,18.18,18.16,18.18,135743.0,8.3922,8.4014,8.3922,8.4014,135743.0
2019-04-09 11:30:00,18.18,18.18,18.15,18.16,149694.0,8.4014,8.4014,8.3876,8.3922,149694.0
2019-04-09 12:00:00,18.16,18.18,18.15,18.17,121907.0,8.3922,8.4014,8.3876,8.3968,121907.0
2019-04-09 12:30:00,18.17,18.17,18.15,18.16,142102.0,8.3968,8.3968,8.3876,8.3922,142102.0
2019-04-09 13:00:00,18.15,18.16,18.15,18.16,81905.0,8.3876,8.3922,8.3876,8.3922,81905.0
2019-04-09 13:30:00,18.16,18.16,18.15,18.16,79367.0,8.3922,8.3922,8.3876,8.3922,79367.0
2019-04-09 14:00:00,18.16,18.17,18.13,18.14,216874.0,8.3922,8.3968,8.3783,8.3829,216874.0
2019-04-09 14:30:00,18.14,18.15,18.13,18.14,137778.0,8.3829,8.3876,8.3783,8.3829,137778.0
2019-04-09 15:00:00,18.15,18.15,18.11,18.12,299797.0,8.3876,8.3876,8.3691,8.3737,299797.0
2019-04-09 15:30:00,18.11,18.12,18.1,18.1,370306.0,8.3691,8.3737,8.3644,8.3644,370306.0
2019-04-10 09:30:00,18.1,18.14,18.07,18.12,302027.0,8.3644,8.3829,8.3506,8.3737,302027.0
2019-04-10 10:00:00,18.13,18.14,18.11,18.12,175522.0,8.3783,8.3829,8.3691,8.3737,175522.0
2019-04-10 10:30:00,18.11,18.12,18.1,18.11,79037.0,8.3691,8.3737,8.3644,8.3691,79037.0
2019-04-10 11:00:00,18.12,18.13,18.09,18.11,136630.0,8.3737,8.3783,8.3598,8.3691,136630.0
2019-04-10 11:30:00,18.11,18.11,18.08,18.09,83138.0,8.3691,8.3691,8.3552,8.3598,83138.0
2019-04-10 12:00:00,18.09,18.12,18.08,18.11,111529.0,8.3598,8.3737,8.3552,8.3691,111529.0
2019-04-10 12:30:00,18.1,18.12,18.1,18.11,57463.0,8.3644,8.3737,8.3644,8.3691,57463.0
2019-04-10 13:00:00,18.11,18.12,18.1,18.11,66480.0,8.3691,8.3737,8.3644,8.3691,66480.0
2019-04-10 13:30:00,18.12,18.12,18.1,18.12,103241.0,8.3737,8.3737,8.3644,8.3737,103241.0
2019-04-10 14:00:00,18.11,18.12,18.1,18.11,50796.0,8.3691,8.3737,8.3644,8.3691,50796.0
2019-04-10 14:30:00,18.11,18.12,18.1,18.12,111217.0,8.3691,8.3737,8.3644,8.3737,111217.0
2019-04-10 15:00:00,18.12,18.12,18.09,18.1,162752.0,8.3737,8.3737,8.3598,8.3644,162752.0
2019-04-10 15:30:00,18.1,18.1,18.08,18.09,247347.0,8.3644,8.3644,8.3552,8.3598,247347.0
2019-04-11 09:30:00,18.14,18.16,18.1,18.13,371096.0,8.3829,8.3922,8.3644,8.3783,371096.0
2019-04-11 10:00:00,18.13,18.15,18.12,18.14,156795.0,8.3783,8.3876,8.3737,8.3829,156795.0
2019-04-11 10:30:00,18.14,18.15,18.11,18.14,244983.0,8.3829,8.3876,8.3691,8.3829,244983.0
2019-04-11 11:00:00,18.14,18.14,18.13,18.13,105266.0,8.3829,8.3829,8.3783,8.3783,105266.0
2019-04-11 11:30:00,18.14,18.14,18.11,18.12,209324.0,8.3829,8.3829,8.3691,8.3737,209324.0
2019-04-11 12:00:00,18.12,18.14,18.12,18.14,68557.0,8.3737,8.3829,8.3737,8.3829,68557.0
2019-04-11 12:30:00,18.14,18.14,18.12,18.14,134162.0,8.3829,8.3829,8.3737,8.3829,134162.0
2019-04-11 13:00:00,18.14,18.14,18.13,18.14,76902.0,8.3829,8.3829,8.3783,8.3829,76902.0
2019-04-11 13:30:00,18.14,18.16,18.13,18.16,130109.0,8.3829,8.3922,8.3783,8.3922,130109.0
2019-04-11 14:00:00,18.16,18.16,18.14,18.14,89479.0,8.3922,8.3922,8.3829,8.3829,89479.0
2019-04-11 14:30:00,18.14,18.15,18.14,18.14,83073.0,8.3829,8.3876,8.3829,8.3829,83073.0
2019-04-11 15:00:00,18.14,18.15,18.11,18.12,154015.0,8.3829,8.3876,8.3691,8.3737,154015.0
2019-04-11 15:30:00,18.12,18.16,18.11,18.15,359105.0,8.3737,8.3922,8.3691,8.3876,359105.0
2019-04-12 09:30:00,18.17,18.17,18.11,18.15,343145.0,8.3968,8.3968,8.3691,8.3876,343145.0
2019-04-12 10:00:00,18.14,18.15,18.12,18.14,112576.0,8.3829,8.3876,8.3737,8.3829,112576.0
2019-04-12 10:30:00,18.14,18.15,18.12,18.14,182445.0,8.3829,8.3876,8.3737,8.3829,182445.0
2019-04-12 11:00:00,18.14,18.15,18.14,18.14,106260.0,8.3829,8.3876,8.3829,8.3829,106260.0
2019-04-12 11:30:00,18.15,18.16,18.14,18.16,121269.0,8.3876,8.3922,8.3829,8.3922,121269.0
2019-04-12 12:00:00,18.16,18.18,18.15,18.18,132434.0,8.3922,8.4014,8.3876,8.4014,132434.0
2019-04-12 12:30:00,18.18,18.19,18.17,18.19,51334.0,8.4014,8.406,8.3968,8.406,51334.0
2019-04-12 13:00:00,18.19,18.2,18.18,18.19,86446.0,8.406,8.4107,8.4014,8.406,86446.0
2019-04-12 13:30:00,18.19,18.19,18.17,18.17,114669.0,8.406,8.406,8.3968,8.3968,114669.0
2019-04-12 14:00:00,18.17,18.18,18.17,18.18,67627.0,8.3968,8.4014,8.3968,8.4014,67627.0
2019-04-12 14:30:00,18.18,18.18,18.16,18.16,73719.0,8.4014,8.4014,8.3922,8.3922,73719.0
2019-04-12 15:00:00,18.16,18.17,18.15,18.17,113574.0,8.3922,8.3968,8.3876,8.3968,113574.0
2019-04-12 15:30:00,18.16,18.2,18.16,18.18,230364.0,8.3922,8.4107,8.3922,8.4014,230364.0
2019-04-15 09:30:00,18.19,18.26,18.18,18.25,563426.0,8.406,8.4384,8.4014,8.4338,563426.0
2019-04-15 10:00:00,18.25,18.28,18.22,18.22,212223.0,8.4338,8.4476,8.4199,8.4199,212223.0
2019-04-15 10:30:00,18.23,18.23,18.21,18.22,219097.0,8.4245,8.4245,8.4153,8.4199,219097.0
2019-04-15 11:00:00,18.22,18.22,18.21,18.21,151619.0,8.4199,8.4199,8.4153,8.4153,151619.0
2019-04-15 11:30:00,18.21,18.22,18.2,18.2,105384.0,8.4153,8.4199,8.4107,8.4107,105384.0
2019-04-15 12:00:00,18.2,18.21,18.2,18.21,65842.0,8.4107,8.4153,8.4107,8.4153,65842.0
2019-04-15 12:30:00,18.21,18.21,18.2,18.21,75834.0,8.4153,8.4153,8.4107,8.4153,75834.0
2019-04-15 13:00:00,18.21,18.21,18.2,18.21,71052.0,8.4153,8.4153,8.4107,8.4153,71052.0
2019-04-15 13:30:00,18.21,18.23,18.2,18.23,180996.0,8.4153,8.4245,8.4107,8.4245,180996.0
2019-04-15 14:00:00,18.23,18.24,18.22,18.23,128655.0,8.4245,8.4291,8.4199,8.4245,128655.0
2019-04-15 14:30:00,18.23,18.23,18.18,18.2,362423.0,8.4245,8.4245,8.4014,8.4107,362423.0
2019-04-15 15:00:00,18.2,18.2,18.18,18.18,119009.0,8.4107,8.4107,8.4014,8.4014,119009.0
2019-04-15 15:30:00,18.19,18.19,18.17,18.17,425613.0,8.406,8.406,8.3968,8.3968,425613.0
2019-04-16 09:30:00,18.2,18.24,18.15,18.19,365176.0,8.4107,8.4291,8.3876,8.406,365176.0
2019-04-16 10:00:00,18.18,18.21,18.17,18.19,174654.0,8.4014,8.4153,8.3968,8.406,174654.0
2019-04-16 10:30:00,18.19,18.2,18.18,18.19,90248.0,8.406,8.4107,8.4014,8.406,90248.0
2019-04-16 11:00:00,18.2,18.23,18.19,18.21,159253.0,8.4107,8.4245,8.406,8.4153,159253.0
2019-04-16 11:30:00,18.21,18.22,18.17,18.19,133521.0,8.4153,8.4199,8.3968,8.406,133521.0
2019-04-16 12:00:00,18.19,18.2,18.18,18.19,106137.0,8.406,8.4107,8.4014,8.406,106137.0
2019-04-16 12:30:00,18.19,18.2,18.17,18.18,178075.0,8.406,8.4107,8.3968,8.4014,178075.0
2019-04-16 13:00:00,18.18,18.19,18.17,18.18,96257.0,8.4014,8.406,8.3968,8.4014,96257.0
2019-04-16 13:30:00,18.17,18.19,18.16,18.17,160304.0,8.3968,8.406,8.3922,8.3968,160304.0
2019-04-16 14:00:00,18.17,18.19,18.16,18.18,171902.0,8.3968,8.406,8.3922,8.4014,171902.0
2019-04-16 14:30:00,18.18,18.2,18.17,18.19,182904.0,8.4014,8.4107,8.3968,8.406,182904.0
2019-04-16 15:00:00,18.18,18.19,18.17,18.17,392277.0,8.4014,8.406,8.3968,8.3968,392277.0
2019-04-16 15:30:00,18.17,18.19,18.13,18.13,730030.0,8.3968,8.406,8.3783,8.3783,730030.0
2019-04-17 09:30:00,18.16,18.18,18.12,18.17,349143.0,8.3922,8.4014,8.3737,8.3968,349143.0
2019-04-17 10:00:00,18.17,18.19,18.15,18.16,183168.0,8.3968,8.406,8.3876,8.3922,183168.0
2019-04-17 10:30:00,18.16,18.18,18.14,18.14,271957.0,8.3922,8.4014,8.3829,8.3829,271957.0
2019-04-17 11:00:00,18.14,18.17,18.12,18.17,113965.0,8.3829,8.3968,8.3737,8.3968,113965.0
2019-04-17 11:30:00,18.16,18.18,18.15,18.16,137992.0,8.3922,8.4014,8.3876,8.3922,137992.0
2019-04-17 12:00:00,18.16,18.18,18.16,18.18,59434.0,8.3922,8.4014,8.3922,8.4014,59434.0
2019-04-17 12:30:00,18.18,18.19,18.17,18.19,76113.0,8.4014,8.406,8.3968,8.406,76113.0
2019-04-17 13:00:00,18.19,18.2,18.16,18.16,224050.0,8.406,8.4107,8.3922,8.3922,224050.0
2019-04-17 13:30:00,18.16,18.18,18.16,18.18,82600.0,8.3922,8.4014,8.3922,8.4014,82600.0
2019-04-17 14:00:00,18.18,18.18,18.16,18.16,89990.0,8.4014,8.4014,8.3922,8.3922,89990.0
2019-04-17 14:30:00,18.16,18.19,18.16,18.18,97142.0,8.3922,8.406,8.3922,8.4014,97142.0
2019-04-17 15:00:00,18.18,18.19,18.17,18.18,103004.0,8.4014,8.406,8.3968,8.4014,103004.0
2019-04-17 15:30:00,18.17,18.18,18.15,18.15,252686.0,8.3968,8.4014,8.3876,8.3876,252686.0
2019-04-18 09:30:00,18.19,18.2,18.15,18.19,295334.0,8.406,8.4107,8.3876,8.406,295334.0
2019-04-18 10:00:00,18.19,18.19,18.15,18.15,180967.0,8.406,8.406,8.3876,8.3876,180967.0
2019-04-18 10:30:00,18.15,18.16,18.13,18.14,313666.0,8.3876,8.3922,8.3783,8.3829,313666.0
2019-04-18 11:00:00,18.14,18.17,18.14,18.14,196415.0,8.3829,8.3968,8.3829,8.3829,196415.0
2019-04-18 11:30:00,18.14,18.15,18.14,18.14,117467.0,8.3829,8.3876,8.3829,8.3829,117467.0
2019-04-18 12:00:00,18.15,18.16,18.14,18.16,108670.0,8.3876,8.3922,8.3829,8.3922,108670.0
2019-04-18 12:30:00,18.16,18.17,18.15,18.16,167001.0,8.3922,8.3968,8.3876,8.3922,167001.0
2019-04-18 13:00:00,18.16,18.16,18.15,18.15,79043.0,8.3922,8.3922,8.3876,8.3876,79043.0
2019-04-18 13:30:00,18.15,18.17,18.15,18.16,217753.0,8.3876,8.3968,8.3876,8.3922,217753.0
2019-04-18 14:00:00,18.16,18.17,18.15,18.16,127001.0,8.3922,8.3968,8.3876,8.3922,127001.0
2019-04-18 14:30:00,18.16,18.17,18.15,18.16,166750.0,8.3922,8.3968,8.3876,8.3922,166750.0
2019-04-18 15:00:00,18.16,18.16,18.15,18.15,226398.0,8.3922,8.3922,8.3876,8.3876,226398.0
2019-04-18 15:30:00,18.15,18.16,18.07,18.1,1087875.0,8.3876,8.3922,8.3506,8.3644,1087875.0
2019-04-22 09:30:00,18.1,18.15,18.09,18.13,330084.0,8.3644,8.3876,8.3598,8.3783,330084.0
2019-04-22 10:00:00,18.13,18.14,18.1,18.12,179072.0,8.3783,8.3829,8.3644,8.3737,179072.0
2019-04-22 10:30:00,18.12,18.13,18.1,18.11,167438.0,8.3737,8.3783,8.3644,8.3691,167438.0
2019-04-22 11:00:00,18.1,18.12,18.09,18.11,189396.0,8.3644,8.3737,8.3598,8.3691,189396.0
2019-04-22 11:30:00,18.11,18.13,18.1,18.12,148679.0,8.3691,8.3783,8.3644,8.3737,148679.0
2019-04-22 12:00:00,18.12,18.12,18.11,18.12,79130.0,8.3737,8.3737,8.3691,8.3737,79130.0
2019-04-22 12:30:00,18.12,18.13,18.11,18.12,115561.0,8.3737,8.3783,8.3691,8.3737,115561.0
2019-04-22 13:00:00,18.12,18.13,18.11,18.13,124435.0,8.3737,8.3783,8.3691,8.3783,124435.0
2019-04-22 13:30:00,18.13,18.15,18.12,18.14,201656.0,8.3783,8.3876,8.3737,8.3829,201656.0
2019-04-22 14:00:00,18.14,18.15,18.12,18.13,132275.0,8.3829,8.3876,8.3737,8.3783,132275.0
2019-04-22 14:30:00,18.12,18.13,18.12,18.13,75949.0,8.3737,8.3783,8.3737,8.3783,75949.0
2019-04-22 15:00:00,18.13,18.15,18.12,18.14,118419.0,8.3783,8.3876,8.3737,8.3829,118419.0
2019-04-22 15:30:00,18.15,18.19,18.14,18.17,480780.0,8.3876,8.406,8.3829,8.3968,480780.0
2019-04-23 09:30:00,18.16,18.2,18.15,18.19,369502.0,8.3922,8.4107,8.3876,8.406,369502.0
2019-04-23 10:00:00,18.19,18.22,18.18,18.21,133444.0,8.406,8.4199,8.4014,8.4153,133444.0
2019-04-23 10:30:00,18.21,18.22,18.19,18.2,171897.0,8.4153,8.4199,8.406,8.4107,171897.0
2019-04-23 11:00:00,18.2,18.2,18.19,18.2,88415.0,8.4107,8.4107,8.406,8.4107,88415.0
2019-04-23 11:30:00,18.2,18.21,18.19,18.2,158031.0,8.4107,8.4153,8.406,8.4107,158031.0
2019-04-23 12:00:00,18.2,18.22,18.2,18.21,115131.0,8.4107,8.4199,8.4107,8.4153,115131.0
2019-04-23 12:30:00,18.21,18.22,18.18,18.19,181164.0,8.4153,8.4199,8.4014,8.406,181164.0
2019-04-23 13:00:00,18.19,18.19,18.17,18.18,132963.0,8.406,8.406,8.3968,8.4014,132963.0
2019-04-23 13:30:00,18.18,18.18,18.14,18.17,316060.0,8.4014,8.4014,8.3829,8.3968,316060.0
2019-04-23 14:00:00,18.16,18.17,18.15,18.15,133148.0,8.3922,8.3968,8.3876,8.3876,133148.0
2019-04-23 14:30:00,18.15,18.2,18.15,18.19,465092.0,8.3876,8.4107,8.3876,8.406,465092.0
2019-04-23 15:00:00,18.19,18.19,18.15,18.16,251953.0,8.406,8.406,8.3876,8.3922,251953.0
2019-04-23 15:30:00,18.17,18.18,18.15,18.17,449619.0,8.3968,8.4014,8.3876,8.3968,449619.0
2019-04-24 09:30:00,18.19,18.25,18.17,18.22,584216.0,8.406,8.4338,8.3968,8.4199,584216.0
2019-04-24 10:00:00,18.22,18.23,18.2,18.21,625828.0,8.4199,8.4245,8.4107,8.4153,625828.0
2019-04-24 10:30:00,18.21,18.23,18.2,18.21,300578.0,8.4153,8.4245,8.4107,8.4153,300578.0
2019-04-24 11:00:00,18.21,18.23,18.21,18.22,423929.0,8.4153,8.4245,8.4153,8.4199,423929.0
2019-04-24 11:30:00,18.21,18.25,18.21,18.25,296968.0,8.4153,8.4338,8.4153,8.4338,296968.0
2019-04-24 12:00:00,18.25,18.27,18.24,18.25,313298.0,8.4338,8.443,8.4291,8.4338,313298.0
2019-04-24 12:30:00,18.25,18.27,18.25,18.26,219141.0,8.4338,8.443,8.4338,8.4384,219141.0
2019-04-24 13:00:00,18.26,18.28,18.25,18.28,216840.0,8.4384,8.4476,8.4338,8.4476,216840.0
2019-04-24 13:30:00,18.27,18.29,18.26,18.29,172056.0,8.443,8.4523,8.4384,8.4523,172056.0
2019-04-24 14:00:00,18.28,18.29,18.27,18.28,216714.0,8.4476,8.4523,8.443,8.4476,216714.0
2019-04-24 14:30:00,18.28,18.28,18.26,18.27,139501.0,8.4476,8.4476,8.4384,8.443,139501.0
2019-04-24 15:00:00,18.27,18.28,18.26,18.27,173503.0,8.443,8.4476,8.4384,8.443,173503.0
2019-04-24 15:30:00,18.28,18.29,18.25,18.26,652759.0,8.4476,8.4523,8.4338,8.4384,652759.0
2019-04-25 09:30:00,17.97,17.98,17.85,17.88,4403177.0,8.3044,8.309,8.2489,8.2628,4403177.0
2019-04-25 10:00:00,17.88,17.94,17.81,17.82,1672097.0,8.2628,8.2905,8.2304,8.2351,1672097.0
2019-04-25 10:30:00,17.82,17.86,17.79,17.8,2167588.0,8.2351,8.2535,8.2212,8.2258,2167588.0
2019-04-25 11:00:00,17.8,17.84,17.78,17.8,2074397.0,8.2258,8.2443,8.2166,8.2258,2074397.0
2019-04-25 11:30:00,17.8,17.84,17.79,17.82,1031651.0,8.2258,8.2443,8.2212,8.2351,1031651.0
2019-04-25 12:00:00,17.82,17.84,17.8,17.8,620357.0,8.2351,8.2443,8.2258,8.2258,620357.0
2019-04-25 12:30:00,17.81,17.82,17.79,17.8,837375.0,8.2304,8.2351,8.2212,8.2258,837375.0
2019-04-25 13:00:00,17.79,17.82,17.79,17.8,689624.0,8.2212,8.2351,8.2212,8.2258,689624.0
2019-04-25 13:30:00,17.8,17.81,17.79,17.81,659267.0,8.2258,8.2304,8.2212,8.2304,659267.0
2019-04-25 14:00:00,17.8,17.82,17.78,17.78,808056.0,8.2258,8.2351,8.2166,8.2166,808056.0
2019-04-25 14:30:00,17.79,17.8,17.75,17.78,732892.0,8.2212,8.2258,8.2027,8.2166,732892.0
2019-04-25 15:00:00,17.78,17.82,17.76,17.79,648488.0,8.2166,8.2351,8.2073,8.2212,648488.0
2019-04-25 15:30:00,17.79,17.81,17.76,17.8,1639019.0,8.2212,8.2304,8.2073,8.2258,1639019.0
2019-04-26 09:30:00,17.78,17.98,17.77,17.95,1140840.0,8.2166,8.309,8.2119,8.2951,1140840.0
2019-04-26 10:00:00,17.94,17.99,17.92,17.98,678971.0,8.2905,8.3136,8.2813,8.309,678971.0
2019-04-26 10:30:00,17.98,18.01,17.96,17.98,752679.0,8.309,8.3229,8.2998,8.309,752679.0
2019-04-26 11:00:00,17.98,17.98,17.9,17.95,560819.0,8.309,8.309,8.272,8.2951,560819.0
2019-04-26 11:30:00,17.95,17.97,17.94,17.95,327383.0,8.2951,8.3044,8.2905,8.2951,327383.0
2019-04-26 12:00:00,17.95,17.99,17.9,17.98,418832.0,8.2951,8.3136,8.272,8.309,418832.0
2019-04-26 12:30:00,17.98,17.99,17.94,17.94,251000.0,8.309,8.3136,8.2905,8.2905,251000.0
2019-04-26 13:00:00,17.95,17.96,17.92,17.93,215190.0,8.2951,8.2998,8.2813,8.2859,215190.0
2019-04-26 13:30:00,17.92,17.94,17.91,17.94,318035.0,8.2813,8.2905,8.2766,8.2905,318035.0
2019-04-26 14:00:00,17.94,17.96,17.92,17.95,406010.0,8.2905,8.2998,8.2813,8.2951,406010.0
2019-04-26 14:30:00,17.95,17.96,17.93,17.94,479348.0,8.2951,8.2998,8.2859,8.2905,479348.0
2019-04-26 15:00:00,17.93,17.96,17.93,17.96,212131.0,8.2859,8.2998,8.2859,8.2998,212131.0
2019-04-26 15:30:00,17.95,17.97,17.95,17.97,1072661.0,8.2951,8.3044,8.2951,8.3044,1072661.0
2019-04-29 09:30:00,17.82,17.84,17.71,17.75,832633.0,8.3188,8.3281,8.2674,8.2861,832633.0
2019-04-29 10:00:00,17.75,17.76,17.73,17.75,835571.0,8.2861,8.2907,8.2767,8.2861,835571.0
2019-04-29 10:30:00,17.75,17.78,17.74,17.76,353096.0,8.2861,8.3001,8.2814,8.2907,353096.0
2019-04-29 11:00:00,17.76,17.77,17.73,17.73,352272.0,8.2907,8.2954,8.2767,8.2767,352272.0
2019-04-29 11:30:00,17.73,17.77,17.73,17.74,328005.0,8.2767,8.2954,8.2767,8.2814,328005.0
2019-04-29 12:00:00,17.74,17.78,17.73,17.75,364817.0,8.2814,8.3001,8.2767,8.2861,364817.0
2019-04-29 12:30:00,17.75,17.76,17.73,17.73,211148.0,8.2861,8.2907,8.2767,8.2767,211148.0
2019-04-29 13:00:00,17.73,17.74,17.73,17.73,121371.0,8.2767,8.2814,8.2767,8.2767,121371.0
2019-04-29 13:30:00,17.74,17.75,17.72,17.73,343784.0,8.2814,8.2861,8.2721,8.2767,343784.0
2019-04-29 14:00:00,17.73,17.75,17.72,17.73,569736.0,8.2767,8.2861,8.2721,8.2767,569736.0
2019-04-29 14:30:00,17.74,17.76,17.72,17.73,435733.0,8.2814,8.2907,8.2721,8.2767,435733.0
2019-04-29 15:00:00,17.73,17.75,17.72,17.73,269141.0,8.2767,8.2861,8.2721,8.2767,269141.0
2019-04-29 15:30:00,17.73,17.74,17.7,17.71,1099095.0,8.2767,8.2814,8.2627,8.2674,1099095.0
2019-04-30 09:30:00,17.71,17.73,17.62,17.68,508349.0,8.2674,8.2767,8.2254,8.2534,508349.0
2019-04-30 10:00:00,17.69,17.71,17.67,17.71,273593.0,8.2581,8.2674,8.2487,8.2674,273593.0
2019-04-30 10:30:00,17.71,17.71,17.68,17.71,340358.0,8.2674,8.2674,8.2534,8.2674,340358.0
2019-04-30 11:00:00,17.71,17.71,17.68,17.7,526541.0,8.2674,8.2674,8.2534,8.2627,526541.0
2019-04-30 11:30:00,17.7,17.71,17.69,17.71,227919.0,8.2627,8.2674,8.2581,8.2674,227919.0
2019-04-30 12:00:00,17.71,17.71,17.69,17.7,419264.0,8.2674,8.2674,8.2581,8.2627,419264.0
2019-04-30 12:30:00,17.7,17.71,17.69,17.7,141298.0,8.2627,8.2674,8.2581,8.2627,141298.0
2019-04-30 13:00:00,17.7,17.71,17.69,17.71,135195.0,8.2627,8.2674,8.2581,8.2674,135195.0
2019-04-30 13:30:00,17.7,17.71,17.69,17.71,291884.0,8.2627,8.2674,8.2581,8.2674,291884.0
2019-04-30 14:00:00,17.71,17.71,17.7,17.71,276681.0,8.2674,8.2674,8.2627,8.2674,276681.0
2019-04-30 14:30:00,17.71,17.76,17.7,17.76,702116.0,8.2674,8.2907,8.2627,8.2907,702116.0
2019-04-30 15:00:00,17.76,17.78,17.74,17.78,427971.0,8.2907,8.3001,8.2814,8.3001,427971.0
2019-04-30 15:30:00,17.78,17.79,17.76,17.78,713434.0,8.3001,8.3047,8.2907,8.3001,713434.0
2019-05-01 09:30:00,17.78,17.85,17.77,17.83,513706.0,8.3001,8.3328,8.2954,8.3234,513706.0
2019-05-01 10:00:00,17.83,17.88,17.8,17.85,395626.0,8.3234,8.3468,8.3094,8.3328,395626.0
2019-05-01 10:30:00,17.85,17.85,17.8,17.8,196789.0,8.3328,8.3328,8.3094,8.3094,196789.0
2019-05-01 11:00:00,17.81,17.81,17.77,17.78,262109.0,8.3141,8.3141,8.2954,8.3001,262109.0
2019-05-01 11:30:00,17.78,17.78,17.73,17.75,299045.0,8.3001,8.3001,8.2767,8.2861,299045.0
2019-05-01 12:00:00,17.74,17.75,17.73,17.73,173050.0,8.2814,8.2861,8.2767,8.2767,173050.0
2019-05-01 12:30:00,17.74,17.74,17.7,17.73,211504.0,8.2814,8.2814,8.2627,8.2767,211504.0
2019-05-01 13:00:00,17.73,17.74,17.7,17.71,130086.0,8.2767,8.2814,8.2627,8.2674,130086.0
2019-05-01 13:30:00,17.71,17.73,17.69,17.72,324648.0,8.2674,8.2767,8.2581,8.2721,324648.0
2019-05-01 14:00:00,17.72,17.75,17.71,17.73,286324.0,8.2721,8.2861,8.2674,8.2767,286324.0
2019-05-01 14:30:00,17.72,17.73,17.65,17.67,611665.0,8.2721,8.2767,8.2394,8.2487,611665.0
2019-05-01 15:00:00,17.68,17.7,17.65,17.66,371952.0,8.2534,8.2627,8.2394,8.2441,371952.0
2019-05-01 15:30:00,17.66,17.66,17.59,17.6,1279911.0,8.2441,8.2441,8.2114,8.2161,1279911.0
2019-05-02 09:30:00,17.61,17.64,17.51,17.57,855329.0,8.2207,8.2347,8.174,8.202,855329.0
2019-05-02 10:00:00,17.57,17.63,17.56,17.6,513817.0,8.202,8.2301,8.1974,8.2161,513817.0
2019-05-02 10:30:00,17.6,17.61,17.54,17.55,607874.0,8.2161,8.2207,8.188,8.1927,607874.0
2019-05-02 11:00:00,17.55,17.55,17.52,17.53,565498.0,8.1927,8.1927,8.1787,8.1834,565498.0
2019-05-02 11:30:00,17.53,17.56,17.51,17.55,597685.0,8.1834,8.1974,8.174,8.1927,597685.0
2019-05-02 12:00:00,17.55,17.55,17.51,17.53,454442.0,8.1927,8.1927,8.174,8.1834,454442.0
2019-05-02 12:30:00,17.53,17.54,17.51,17.53,317381.0,8.1834,8.188,8.174,8.1834,317381.0
2019-05-02 13:00:00,17.53,17.56,17.52,17.55,165875.0,8.1834,8.1974,8.1787,8.1927,165875.0
2019-05-02 13:30:00,17.55,17.61,17.54,17.59,448570.0,8.1927,8.2207,8.188,8.2114,448570.0
2019-05-02 14:00:00,17.59,17.59,17.53,17.54,359423.0,8.2114,8.2114,8.1834,8.188,359423.0
2019-05-02 14:30:00,17.53,17.58,17.53,17.57,398648.0,8.1834,8.2067,8.1834,8.202,398648.0
2019-05-02 15:00:00,17.57,17.59,17.56,17.59,451784.0,8.202,8.2114,8.1974,8.2114,451784.0
2019-05-02 15:30:00,17.59,17.6,17.53,17.54,789853.0,8.2114,8.2161,8.1834,8.188,789853.0
2019-05-03 09:30:00,17.55,17.6,17.52,17.54,346647.0,8.1927,8.2161,8.1787,8.188,346647.0
2019-05-03 10:00:00,17.54,17.57,17.52,17.57,268544.0,8.188,8.202,8.1787,8.202,268544.0
2019-05-03 10:30:00,17.57,17.59,17.53,17.55,300802.0,8.202,8.2114,8.1834,8.1927,300802.0
2019-05-03 11:00:00,17.55,17.56,17.51,17.51,366602.0,8.1927,8.1974,8.174,8.174,366602.0
2019-05-03 11:30:00,17.52,17.54,17.51,17.53,219606.0,8.1787,8.188,8.174,8.1834,219606.0
2019-05-03 12:00:00,17.53,17.57,17.52,17.57,205931.0,8.1834,8.202,8.1787,8.202,205931.0
2019-05-03 12:30:00,17.57,17.57,17.54,17.55,182886.0,8.202,8.202,8.188,8.1927,182886.0
2019-05-03 13:00:00,17.55,17.56,17.54,17.54,125648.0,8.1927,8.1974,8.188,8.188,125648.0
2019-05-03 13:30:00,17.54,17.56,17.53,17.54,338096.0,8.188,8.1974,8.1834,8.188,338096.0
2019-05-03 14:00:00,17.54,17.54,17.52,17.53,203043.0,8.188,8.188,8.1787,8.1834,203043.0
2019-05-03 14:30:00,17.53,17.54,17.52,17.52,161354.0,8.1834,8.188,8.1787,8.1787,161354.0
2019-05-03 15:00:00,17.53,17.54,17.51,17.52,302659.0,8.1834,8.188,8.174,8.1787,302659.0
2019-05-03 15:30:00,17.52,17.53,17.5,17.52,792464.0,8.1787,8.1834,8.1694,8.1787,792464.0
2019-05-06 09:30:00,17.5,17.59,17.44,17.59,695415.0,8.1694,8.2114,8.1414,8.2114,695415.0
2019-05-06 10:00:00,17.59,17.59,17.52,17.53,241599.0,8.2114,8.2114,8.1787,8.1834,241599.0
2019-05-06 10:30:00,17.53,17.53,17.5,17.52,232891.0,8.1834,8.1834,8.1694,8.1787,232891.0
2019-05-06 11:00:00,17.52,17.53,17.5,17.51,142281.0,8.1787,8.1834,8.1694,8.174,142281.0
2019-05-06 11:30:00,17.52,17.54,17.5,17.53,223108.0,8.1787,8.188,8.1694,8.1834,223108.0
2019-05-06 12:00:00,17.53,17.53,17.5,17.52,192693.0,8.1834,8.1834,8.1694,8.1787,192693.0
2019-05-06 12:30:00,17.51,17.52,17.5,17.51,174786.0,8.174,8.1787,8.1694,8.174,174786.0
2019-05-06 13:00:00,17.52,17.52,17.5,17.52,176661.0,8.1787,8.1787,8.1694,8.1787,176661.0
2019-05-06 13:30:00,17.51,17.52,17.49,17.52,318260.0,8.174,8.1787,8.1647,8.1787,318260.0
2019-05-06 14:00:00,17.52,17.52,17.49,17.52,228907.0,8.1787,8.1787,8.1647,8.1787,228907.0
2019-05-06 14:30:00,17.51,17.52,17.5,17.5,205002.0,8.174,8.1787,8.1694,8.1694,205002.0
2019-05-06 15:00:00,17.51,17.53,17.49,17.53,376311.0,8.174,8.1834,8.1647,8.1834,376311.0
2019-05-06 15:30:00,17.53,17.54,17.49,17.5,687449.0,8.1834,8.188,8.1647,8.1694,687449.0
2019-05-07 09:30:00,17.49,17.56,17.48,17.53,326816.0,8.1647,8.1974,8.16,8.1834,326816.0
2019-05-07 10:00:00,17.53,17.55,17.5,17.54,495328.0,8.1834,8.1927,8.1694,8.188,495328.0
2019-05-07 10:30:00,17.54,17.59,17.53,17.55,661979.0,8.188,8.2114,8.1834,8.1927,661979.0
2019-05-07 11:00:00,17.54,17.59,17.54,17.56,546737.0,8.188,8.2114,8.188,8.1974,546737.0
2019-05-07 11:30:00,17.56,17.58,17.55,17.57,422371.0,8.1974,8.2067,8.1927,8.202,422371.0
2019-05-07 12:00:00,17.57,17.64,17.57,17.64,508072.0,8.202,8.2347,8.202,8.2347,508072.0
2019-05-07 12:30:00,17.64,17.65,17.63,17.63,204122.0,8.2347,8.2394,8.2301,8.2301,204122.0
2019-05-07 13:00:00,17.63,17.64,17.58,17.6,750990.0,8.2301,8.2347,8.2067,8.2161,750990.0
2019-05-07 13:30:00,17.6,17.63,17.57,17.62,491180.0,8.2161,8.2301,8.202,8.2254,491180.0
2019-05-07 14:00:00,17.63,17.63,17.57,17.6,360522.0,8.2301,8.2301,8.202,8.2161,360522.0
2019-05-07 14:30:00,17.6,17.61,17.59,17.59,232405.0,8.2161,8.2207,8.2114,8.2114,232405.0
2019-05-07 15:00:00,17.59,17.6,17.56,17.57,398619.0,8.2114,8.2161,8.1974,8.202,398619.0
2019-05-07 15:30:00,17.58,17.63,17.55,17.59,1017656.0,8.2067,8.2301,8.1927,8.2114,1017656.0
2019-05-08 09:30:00,17.57,17.6,17.5,17.54,488843.0,8.202,8.2161,8.1694,8.188,488843.0
2019-05-08 10:00:00,17.54,17.56,17.51,17.55,334506.0,8.188,8.1974,8.174,8.1927,334506.0
2019-05-08 10:30:00,17.55,17.57,17.54,17.55,368244.0,8.1927,8.202,8.188,8.1927,368244.0
2019-05-08 11:00:00,17.55,17.58,17.54,17.56,235142.0,8.1927,8.2067,8.188,8.1974,235142.0
2019-05-08 11:30:00,17.56,17.57,17.54,17.57,152268.0,8.1974,8.202,8.188,8.202,152268.0
2019-05-08 12:00:00,17.57,17.58,17.55,17.55,230237.0,8.202,8.2067,8.1927,8.1927,230237.0
2019-05-08 12:30:00,17.56,17.58,17.55,17.58,92903.0,8.1974,8.2067,8.1927,8.2067,92903.0
2019-05-08 13:00:00,17.57,17.58,17.55,17.55,115278.0,8.202,8.2067,8.1927,8.1927,115278.0
2019-05-08 13:30:00,17.55,17.57,17.55,17.56,125100.0,8.1927,8.202,8.1927,8.1974,125100.0
2019-05-08 14:00:00,17.56,17.56,17.55,17.55,116401.0,8.1974,8.1974,8.1927,8.1927,116401.0
2019-05-08 14:30:00,17.55,17.58,17.55,17.56,192841.0,8.1927,8.2067,8.1927,8.1974,192841.0
2019-05-08 15:00:00,17.56,17.57,17.51,17.51,417977.0,8.1974,8.202,8.174,8.174,417977.0
2019-05-08 15:30:00,17.52,17.52,17.48,17.48,1201753.0,8.1787,8.1787,8.16,8.16,1201753.0
2019-05-09 09:30:00,17.47,17.48,17.43,17.44,690979.0,8.1554,8.16,8.1367,8.1414,690979.0
2019-05-09 10:00:00,17.44,17.44,17.38,17.38,760952.0,8.1414,8.1414,8.1134,8.1134,760952.0
2019-05-09 10:30:00,17.38,17.4,17.35,17.38,609985.0,8.1134,8.1227,8.0993,8.1134,609985.0
2019-05-09 11:00:00,17.38,17.39,17.35,17.36,582628.0,8.1134,8.118,8.0993,8.104,582628.0
2019-05-09 11:30:00,17.36,17.42,17.35,17.41,475791.0,8.104,8.132,8.0993,8.1274,475791.0
2019-05-09 12:00:00,17.41,17.43,17.39,17.43,202072.0,8.1274,8.1367,8.118,8.1367,202072.0
2019-05-09 12:30:00,17.43,17.45,17.41,17.44,141840.0,8.1367,8.146,8.1274,8.1414,141840.0
2019-05-09 13:00:00,17.44,17.45,17.42,17.44,176018.0,8.1414,8.146,8.132,8.1414,176018.0
2019-05-09 13:30:00,17.44,17.45,17.42,17.43,183444.0,8.1414,8.146,8.132,8.1367,183444.0
2019-05-09 14:00:00,17.43,17.46,17.42,17.44,156136.0,8.1367,8.1507,8.132,8.1414,156136.0
2019-05-09 14:30:00,17.44,17.46,17.43,17.44,156623.0,8.1414,8.1507,8.1367,8.1414,156623.0
2019-05-09 15:00:00,17.44,17.44,17.39,17.4,263820.0,8.1414,8.1414,8.118,8.1227,263820.0
2019-05-09 15:30:00,17.4,17.42,17.38,17.4,897686.0,8.1227,8.132,8.1134,8.1227,897686.0
2019-05-10 09:30:00,17.42,17.5,17.4,17.46,591159.0,8.132,8.1694,8.1227,8.1507,591159.0
2019-05-10 10:00:00,17.46,17.47,17.42,17.43,380641.0,8.1507,8.1554,8.132,8.1367,380641.0
2019-05-10 10:30:00,17.44,17.45,17.41,17.45,360513.0,8.1414,8.146,8.1274,8.146,360513.0
2019-05-10 11:00:00,17.45,17.49,17.44,17.48,230344.0,8.146,8.1647,8.1414,8.16,230344.0
2019-05-10 11:30:00,17.48,17.5,17.47,17.49,188480.0,8.16,8.1694,8.1554,8.1647,188480.0
2019-05-10 12:00:00,17.49,17.52,17.49,17.51,168230.0,8.1647,8.1787,8.1647,8.174,168230.0
2019-05-10 12:30:00,17.51,17.52,17.48,17.5,147482.0,8.174,8.1787,8.16,8.1694,147482.0
2019-05-10 13:00:00,17.5,17.52,17.49,17.5,112638.0,8.1694,8.1787,8.1647,8.1694,112638.0
2019-05-10 13:30:00,17.5,17.53,17.5,17.53,147259.0,8.1694,8.1834,8.1694,8.1834,147259.0
2019-05-10 14:00:00,17.53,17.53,17.5,17.52,253843.0,8.1834,8.1834,8.1694,8.1787,253843.0
2019-05-10 14:30:00,17.52,17.56,17.51,17.55,268487.0,8.1787,8.1974,8.174,8.1927,268487.0
2019-05-10 15:00:00,17.55,17.57,17.53,17.56,274915.0,8.1927,8.202,8.1834,8.1974,274915.0
2019-05-10 15:30:00,17.56,17.56,17.51,17.53,561979.0,8.1974,8.1974,8.174,8.1834,561979.0
2019-05-13 09:30:00,17.57,17.57,17.48,17.5,813559.0,8.202,8.202,8.16,8.1694,813559.0
2019-05-13 10:00:00,17.5,17.5,17.45,17.46,269692.0,8.1694,8.1694,8.146,8.1507,269692.0
2019-05-13 10:30:00,17.46,17.47,17.44,17.44,264455.0,8.1507,8.1554,8.1414,8.1414,264455.0
2019-05-13 11:00:00,17.45,17.45,17.41,17.45,252219.0,8.146,8.146,8.1274,8.146,252219.0
2019-05-13 11:30:00,17.44,17.47,17.43,17.45,160513.0,8.1414,8.1554,8.1367,8.146,160513.0
2019-05-13 12:00:00,17.45,17.45,17.43,17.44,162418.0,8.146,8.146,8.1367,8.1414,162418.0
2019-05-13 12:30:00,17.43,17.44,17.41,17.41,140540.0,8.1367,8.1414,8.1274,8.1274,140540.0
2019-05-13 13:00:00,17.41,17.42,17.4,17.41,165891.0,8.1274,8.132,8.1227,8.1274,165891.0
2019-05-13 13:30:00,17.41,17.42,17.4,17.42,148426.0,8.1274,8.132,8.1227,8.132,148426.0
2019-05-13 14:00:00,17.41,17.47,17.41,17.45,279097.0,8.1274,8.1554,8.1274,8.146,279097.0
2019-05-13 14:30:00,17.44,17.45,17.42,17.42,249654.0,8.1414,8.146,8.132,8.132,249654.0
2019-05-13 15:00:00,17.43,17.44,17.4,17.41,195882.0,8.1367,8.1414,8.1227,8.1274,195882.0
2019-05-13 15:30:00,17.41,17.45,17.4,17.43,838983.0,8.1274,8.146,8.1227,8.1367,838983.0
2019-05-14 09:30:00,17.45,17.46,17.39,17.4,554179.0,8.146,8.1507,8.118,8.1227,554179.0
2019-05-14 10:00:00,17.4,17.47,17.4,17.45,296311.0,8.1227,8.1554,8.1227,8.146,296311.0
2019-05-14 10:30:00,17.46,17.49,17.43,17.48,395624.0,8.1507,8.1647,8.1367,8.16,395624.0
2019-05-14 11:00:00,17.48,17.52,17.47,17.49,515093.0,8.16,8.1787,8.1554,8.1647,515093.0
2019-05-14 11:30:00,17.49,17.51,17.48,17.48,181518.0,8.1647,8.174,8.16,8.16,181518.0
2019-05-14 12:00:00,17.48,17.54,17.48,17.5,528112.0,8.16,8.188,8.16,8.1694,528112.0
2019-05-14 12:30:00,17.5,17.51,17.49,17.51,102315.0,8.1694,8.174,8.1647,8.174,102315.0
2019-05-14 13:00:00,17.5,17.52,17.5,17.52,234341.0,8.1694,8.1787,8.1694,8.1787,234341.0
2019-05-14 13:30:00,17.52,17.55,17.51,17.53,220148.0,8.1787,8.1927,8.174,8.1834,220148.0
2019-05-14 14:00:00,17.53,17.56,17.52,17.55,228162.0,8.1834,8.1974,8.1787,8.1927,228162.0
2019-05-14 14:30:00,17.55,17.57,17.55,17.55,542171.0,8.1927,8.202,8.1927,8.1927,542171.0
2019-05-14 15:00:00,17.56,17.56,17.52,17.55,432681.0,8.1974,8.1974,8.1787,8.1927,432681.0
2019-05-14 15:30:00,17.55,17.56,17.52,17.53,614570.0,8.1927,8.1974,8.1787,8.1834,614570.0
2019-05-15 09:30:00,17.52,17.55,17.46,17.54,639908.0,8.1787,8.1927,8.1507,8.188,639908.0
2019-05-15 10:00:00,17.54,17.59,17.52,17.57,404798.0,8.188,8.2114,8.1787,8.202,404798.0
2019-05-15 10:30:00,17.58,17.6,17.55,17.56,332735.0,8.2067,8.2161,8.1927,8.1974,332735.0
2019-05-15 11:00:00,17.56,17.57,17.54,17.57,141574.0,8.1974,8.202,8.188,8.202,141574.0
2019-05-15 11:30:00,17.57,17.57,17.53,17.53,126543.0,8.202,8.202,8.1834,8.1834,126543.0
2019-05-15 12:00:00,17.53,17.54,17.5,17.53,156496.0,8.1834,8.188,8.1694,8.1834,156496.0
2019-05-15 12:30:00,17.53,17.56,17.53,17.54,105560.0,8.1834,8.1974,8.1834,8.188,105560.0
2019-05-15 13:00:00,17.54,17.55,17.5,17.5,131500.0,8.188,8.1927,8.1694,8.1694,131500.0
2019-05-15 13:30:00,17.5,17.51,17.49,17.5,109855.0,8.1694,8.174,8.1647,8.1694,109855.0
2019-05-15 14:00:00,17.5,17.53,17.5,17.52,220878.0,8.1694,8.1834,8.1694,8.1787,220878.0
2019-05-15 14:30:00,17.53,17.53,17.48,17.49,147042.0,8.1834,8.1834,8.16,8.1647,147042.0
2019-05-15 15:00:00,17.48,17.51,17.48,17.5,194631.0,8.16,8.174,8.16,8.1694,194631.0
2019-05-15 15:30:00,17.49,17.5,17.47,17.49,451181.0,8.1647,8.1694,8.1554,8.1647,451181.0
2019-05-16 09:30:00,17.49,17.54,17.47,17.52,413656.0,8.1647,8.188,8.1554,8.1787,413656.0
2019-05-16 10:00:00,17.52,17.54,17.51,17.52,142246.0,8.1787,8.188,8.174,8.1787,142246.0
2019-05-16 10:30:00,17.53,17.53,17.5,17.51,155926.0,8.1834,8.1834,8.1694,8.174,155926.0
2019-05-16 11:00:00,17.51,17.52,17.5,17.5,160750.0,8.174,8.1787,8.1694,8.1694,160750.0
2019-05-16 11:30:00,17.51,17.53,17.5,17.52,128350.0,8.174,8.1834,8.1694,8.1787,128350.0
2019-05-16 12:00:00,17.52,17.55,17.51,17.53,111342.0,8.1787,8.1927,8.174,8.1834,111342.0
2019-05-16 12:30:00,17.53,17.54,17.51,17.51,88045.0,8.1834,8.188,8.174,8.174,88045.0
2019-05-16 13:00:00,17.52,17.54,17.51,17.53,73907.0,8.1787,8.188,8.174,8.1834,73907.0
2019-05-16 13:30:00,17.54,17.54,17.52,17.54,80630.0,8.188,8.188,8.1787,8.188,80630.0
2019-05-16 14:00:00,17.54,17.54,17.51,17.54,109790.0,8.188,8.188,8.174,8.188,109790.0
2019-05-16 14:30:00,17.53,17.54,17.51,17.53,134972.0,8.1834,8.188,8.174,8.1834,134972.0
2019-05-16 15:00:00,17.53,17.53,17.51,17.53,192151.0,8.1834,8.1834,8.174,8.1834,192151.0
2019-05-16 15:30:00,17.53,17.56,17.5,17.55,382783.0,8.1834,8.1974,8.1694,8.1927,382783.0
2019-05-17 09:30:00,17.45,17.5,17.41,17.44,857613.0,8.146,8.1694,8.1274,8.1414,857613.0
2019-05-17 10:00:00,17.44,17.48,17.42,17.45,342194.0,8.1414,8.16,8.132,8.146,342194.0
2019-05-17 10:30:00,17.46,17.47,17.43,17.46,270911.0,8.1507,8.1554,8.1367,8.1507,270911.0
2019-05-17 11:00:00,17.46,17.46,17.42,17.43,365028.0,8.1507,8.1507,8.132,8.1367,365028.0
2019-05-17 11:30:00,17.44,17.44,17.4,17.41,329086.0,8.1414,8.1414,8.1227,8.1274,329086.0
2019-05-17 12:00:00,17.41,17.43,17.4,17.41,337246.0,8.1274,8.1367,8.1227,8.1274,337246.0
2019-05-17 12:30:00,17.41,17.42,17.4,17.41,179878.0,8.1274,8.132,8.1227,8.1274,179878.0
2019-05-17 13:00:00,17.41,17.42,17.41,17.41,100424.0,8.1274,8.132,8.1274,8.1274,100424.0
2019-05-17 13:30:00,17.41,17.42,17.41,17.41,117187.0,8.1274,8.132,8.1274,8.1274,117187.0
2019-05-17 14:00:00,17.41,17.42,17.4,17.41,256288.0,8.1274,8.132,8.1227,8.1274,256288.0
2019-05-17 14:30:00,17.4,17.41,17.4,17.41,180452.0,8.1227,8.1274,8.1227,8.1274,180452.0
2019-05-17 15:00:00,17.4,17.41,17.38,17.41,561976.0,8.1227,8.1274,8.1134,8.1274,561976.0
2019-05-17 15:30:00,17.41,17.41,17.37,17.38,827470.0,8.1274,8.1274,8.1087,8.1134,827470.0
2019-05-20 09:30:00,17.37,17.39,17.3,17.32,725551.0,8.1087,8.118,8.076,8.0853,725551.0
2019-05-20 10:00:00,17.32,17.33,17.3,17.31,341110.0,8.0853,8.09,8.076,8.0807,341110.0
2019-05-20 10:30:00,17.32,17.32,17.22,17.23,564519.0,8.0853,8.0853,8.0387,8.0433,564519.0
2019-05-20 11:00:00,17.22,17.23,17.15,17.16,505737.0,8.0387,8.0433,8.006,8.0107,505737.0
2019-05-20 11:30:00,17.16,17.18,17.12,17.12,607785.0,8.0107,8.02,7.992,7.992,607785.0
2019-05-20 12:00:00,17.13,17.17,17.12,17.15,309890.0,7.9966,8.0153,7.992,8.006,309890.0
2019-05-20 12:30:00,17.16,17.18,17.14,17.15,182588.0,8.0107,8.02,8.0013,8.006,182588.0
2019-05-20 13:00:00,17.14,17.16,17.1,17.11,301699.0,8.0013,8.0107,7.9826,7.9873,301699.0
2019-05-20 13:30:00,17.12,17.14,17.11,17.13,195711.0,7.992,8.0013,7.9873,7.9966,195711.0
2019-05-20 14:00:00,17.13,17.13,17.1,17.11,232949.0,7.9966,7.9966,7.9826,7.9873,232949.0
2019-05-20 14:30:00,17.11,17.12,17.06,17.07,411605.0,7.9873,7.992,7.964,7.9686,411605.0
2019-05-20 15:00:00,17.07,17.07,17.01,17.02,691625.0,7.9686,7.9686,7.9406,7.9453,691625.0
2019-05-20 15:30:00,17.02,17.03,16.99,17.02,1407217.0,7.9453,7.95,7.9313,7.9453,1407217.0
2019-05-21 09:30:00,17.03,17.08,16.86,16.91,1466489.0,7.95,7.9733,7.8706,7.8939,1466489.0
2019-05-21 10:00:00,16.9,16.99,16.9,16.98,880358.0,7.8893,7.9313,7.8893,7.9266,880358.0
2019-05-21 10:30:00,16.98,17.03,16.97,17.03,427234.0,7.9266,7.95,7.922,7.95,427234.0
2019-05-21 11:00:00,17.03,17.09,17.02,17.07,497602.0,7.95,7.978,7.9453,7.9686,497602.0
2019-05-21 11:30:00,17.06,17.07,17.03,17.05,261384.0,7.964,7.9686,7.95,7.9593,261384.0
2019-05-21 12:00:00,17.05,17.08,17.04,17.07,186396.0,7.9593,7.9733,7.9546,7.9686,186396.0
2019-05-21 12:30:00,17.07,17.07,17.05,17.05,132842.0,7.9686,7.9686,7.9593,7.9593,132842.0
2019-05-21 13:00:00,17.05,17.07,17.05,17.06,131671.0,7.9593,7.9686,7.9593,7.964,131671.0
2019-05-21 13:30:00,17.05,17.06,17.02,17.04,185835.0,7.9593,7.964,7.9453,7.9546,185835.0
2019-05-21 14:00:00,17.04,17.04,17.0,17.0,270252.0,7.9546,7.9546,7.936,7.936,270252.0
2019-05-21 14:30:00,17.01,17.03,16.98,17.02,648638.0,7.9406,7.95,7.9266,7.9453,648638.0
2019-05-21 15:00:00,17.02,17.02,17.0,17.01,286806.0,7.9453,7.9453,7.936,7.9406,286806.0
2019-05-21 15:30:00,17.01,17.02,16.98,17.02,1501966.0,7.9406,7.9453,7.9266,7.9453,1501966.0
2019-05-22 09:30:00,16.97,16.98,16.93,16.96,523284.0,7.922,7.9266,7.9033,7.9173,523284.0
2019-05-22 10:00:00,16.96,16.99,16.95,16.96,321365.0,7.9173,7.9313,7.9126,7.9173,321365.0
2019-05-22 10:30:00,16.96,16.97,16.95,16.96,126429.0,7.9173,7.922,7.9126,7.9173,126429.0
2019-05-22 11:00:00,16.97,16.98,16.96,16.97,222317.0,7.922,7.9266,7.9173,7.922,222317.0
2019-05-22 11:30:00,16.98,17.0,16.96,16.96,156434.0,7.9266,7.936,7.9173,7.9173,156434.0
2019-05-22 12:00:00,16.96,17.02,16.95,17.02,567782.0,7.9173,7.9453,7.9126,7.9453,567782.0
2019-05-22 12:30:00,17.02,17.02,16.99,16.99,91299.0,7.9453,7.9453,7.9313,7.9313,91299.0
2019-05-22 13:00:00,17.0,17.02,16.98,17.0,397475.0,7.936,7.9453,7.9266,7.936,397475.0
2019-05-22 13:30:00,17.0,17.03,16.99,17.02,483497.0,7.936,7.95,7.9313,7.9453,483497.0
2019-05-22 14:00:00,17.02,17.04,16.99,17.02,302949.0,7.9453,7.9546,7.9313,7.9453,302949.0
2019-05-22 14:30:00,17.03,17.07,17.02,17.04,284699.0,7.95,7.9686,7.9453,7.9546,284699.0
2019-05-22 15:00:00,17.04,17.07,17.03,17.05,226306.0,7.9546,7.9686,7.95,7.9593,226306.0
2019-05-22 15:30:00,17.05,17.07,17.04,17.06,457936.0,7.9593,7.9686,7.9546,7.964,457936.0
2019-05-23 09:30:00,17.01,17.07,16.95,16.96,496988.0,7.9406,7.9686,7.9126,7.9173,496988.0
2019-05-23 10:00:00,16.97,16.99,16.95,16.98,561775.0,7.922,7.9313,7.9126,7.9266,561775.0
2019-05-23 10:30:00,16.99,17.03,16.98,17.03,290955.0,7.9313,7.95,7.9266,7.95,290955.0
2019-05-23 11:00:00,17.03,17.03,16.99,17.01,243260.0,7.95,7.95,7.9313,7.9406,243260.0
2019-05-23 11:30:00,17.0,17.03,17.0,17.02,319884.0,7.936,7.95,7.936,7.9453,319884.0
2019-05-23 12:00:00,17.02,17.03,17.01,17.03,311016.0,7.9453,7.95,7.9406,7.95,311016.0
2019-05-23 12:30:00,17.02,17.03,16.99,17.0,151859.0,7.9453,7.95,7.9313,7.936,151859.0
2019-05-23 13:00:00,16.99,17.03,16.99,17.01,202772.0,7.9313,7.95,7.9313,7.9406,202772.0
2019-05-23 13:30:00,17.02,17.02,17.0,17.01,160007.0,7.9453,7.9453,7.936,7.9406,160007.0
2019-05-23 14:00:00,17.0,17.02,17.0,17.01,285263.0,7.936,7.9453,7.936,7.9406,285263.0
2019-05-23 14:30:00,17.0,17.01,16.99,16.99,126930.0,7.936,7.9406,7.9313,7.9313,126930.0
2019-05-23 15:00:00,16.99,17.03,16.99,17.02,300623.0,7.9313,7.95,7.9313,7.9453,300623.0
2019-05-23 15:30:00,17.02,17.05,17.0,17.01,763837.0,7.9453,7.9593,7.936,7.9406,763837.0
2019-05-24 09:30:00,17.05,17.09,17.03,17.08,265745.0,7.9593,7.978,7.95,7.9733,265745.0
2019-05-24 10:00:00,17.07,17.11,17.07,17.09,164969.0,7.9686,7.9873,7.9686,7.978,164969.0
2019-05-24 10:30:00,17.1,17.1,17.08,17.1,99398.0,7.9826,7.9826,7.9733,7.9826,99398.0
2019-05-24 11:00:00,17.1,17.11,17.08,17.1,332221.0,7.9826,7.9873,7.9733,7.9826,332221.0
2019-05-24 11:30:00,17.1,17.11,17.08,17.1,188091.0,7.9826,7.9873,7.9733,7.9826,188091.0
2019-05-24 12:00:00,17.11,17.11,17.07,17.07,130434.0,7.9873,7.9873,7.9686,7.9686,130434.0
2019-05-24 12:30:00,17.08,17.09,17.07,17.07,83709.0,7.9733,7.978,7.9686,7.9686,83709.0
2019-05-24 13:00:00,17.07,17.08,17.04,17.06,419025.0,7.9686,7.9733,7.9546,7.964,419025.0
2019-05-24 13:30:00,17.05,17.06,17.04,17.05,66245.0,7.9593,7.964,7.9546,7.9593,66245.0
2019-05-24 14:00:00,17.05,17.05,17.0,17.03,358539.0,7.9593,7.9593,7.936,7.95,358539.0
2019-05-24 14:30:00,17.04,17.04,17.01,17.04,148519.0,7.9546,7.9546,7.9406,7.9546,148519.0
2019-05-24 15:00:00,17.04,17.06,17.03,17.05,235577.0,7.9546,7.964,7.95,7.9593,235577.0
2019-05-24 15:30:00,17.05,17.05,17.03,17.04,332321.0,7.9593,7.9593,7.95,7.9546,332321.0
2019-05-28 09:30:00,17.04,17.09,17.03,17.04,293827.0,7.9546,7.978,7.95,7.9546,293827.0
2019-05-28 10:00:00,17.04,17.05,17.0,17.02,665859.0,7.9546,7.9593,7.936,7.9453,665859.0
2019-05-28 10:30:00,17.01,17.02,17.0,17.01,531724.0,7.9406,7.9453,7.936,7.9406,531724.0
2019-05-28 11:00:00,17.02,17.02,16.98,17.0,587687.0,7.9453,7.9453,7.9266,7.936,587687.0
2019-05-28 11:30:00,17.0,17.01,16.99,17.0,204045.0,7.936,7.9406,7.9313,7.936,204045.0
2019-05-28 12:00:00,17.0,17.01,16.98,16.98,758628.0,7.936,7.9406,7.9266,7.9266,758628.0
2019-05-28 12:30:00,16.99,17.0,16.98,16.98,400385.0,7.9313,7.936,7.9266,7.9266,400385.0
2019-05-28 13:00:00,16.98,16.99,16.98,16.98,186003.0,7.9266,7.9313,7.9266,7.9266,186003.0
2019-05-28 13:30:00,16.98,17.0,16.97,16.98,381798.0,7.9266,7.936,7.922,7.9266,381798.0
2019-05-28 14:00:00,16.97,16.98,16.95,16.96,420742.0,7.922,7.9266,7.9126,7.9173,420742.0
2019-05-28 14:30:00,16.95,16.97,16.94,16.96,394051.0,7.9126,7.922,7.9079,7.9173,394051.0
2019-05-28 15:00:00,16.96,16.97,16.92,16.92,374086.0,7.9173,7.922,7.8986,7.8986,374086.0
2019-05-28 15:30:00,16.93,16.93,16.87,16.88,1576160.0,7.9033,7.9033,7.8753,7.8799,1576160.0
2019-05-29 09:30:00,16.9,16.91,16.61,16.67,1799227.0,7.8893,7.8939,7.7539,7.7819,1799227.0
2019-05-29 10:00:00,16.66,16.73,16.66,16.7,666076.0,7.7772,7.8099,7.7772,7.7959,666076.0
2019-05-29 10:30:00,16.7,16.75,16.69,16.75,292261.0,7.7959,7.8193,7.7912,7.8193,292261.0
2019-05-29 11:00:00,16.75,16.78,16.74,16.77,277727.0,7.8193,7.8333,7.8146,7.8286,277727.0
2019-05-29 11:30:00,16.76,16.78,16.74,16.77,283913.0,7.8239,7.8333,7.8146,7.8286,283913.0
2019-05-29 12:00:00,16.77,16.78,16.76,16.77,234752.0,7.8286,7.8333,7.8239,7.8286,234752.0
2019-05-29 12:30:00,16.77,16.77,16.74,16.75,173740.0,7.8286,7.8286,7.8146,7.8193,173740.0
2019-05-29 13:00:00,16.75,16.75,16.71,16.73,289255.0,7.8193,7.8193,7.8006,7.8099,289255.0
2019-05-29 13:30:00,16.73,16.77,16.72,16.75,307913.0,7.8099,7.8286,7.8052,7.8193,307913.0
2019-05-29 14:00:00,16.74,16.79,16.74,16.79,239222.0,7.8146,7.8379,7.8146,7.8379,239222.0
2019-05-29 14:30:00,16.79,16.82,16.78,16.8,196503.0,7.8379,7.8519,7.8333,7.8426,196503.0
2019-05-29 15:00:00,16.8,16.81,16.77,16.8,270071.0,7.8426,7.8473,7.8286,7.8426,270071.0
2019-05-29 15:30:00,16.8,16.85,16.79,16.83,692380.0,7.8426,7.8659,7.8379,7.8566,692380.0
2019-05-30 09:30:00,16.77,16.81,16.7,16.72,539039.0,7.9044,7.9233,7.8714,7.8808,539039.0
2019-05-30 10:00:00,16.71,16.72,16.66,16.66,248396.0,7.8761,7.8808,7.8526,7.8526,248396.0
2019-05-30 10:30:00,16.66,16.68,16.6,16.61,439578.0,7.8526,7.862,7.8243,7.829,439578.0
2019-05-30 11:00:00,16.62,16.62,16.59,16.59,260717.0,7.8337,7.8337,7.8196,7.8196,260717.0
2019-05-30 11:30:00,16.6,16.61,16.55,16.57,373352.0,7.8243,7.829,7.8007,7.8101,373352.0
2019-05-30 12:00:00,16.56,16.57,16.55,16.55,211097.0,7.8054,7.8101,7.8007,7.8007,211097.0
2019-05-30 12:30:00,16.55,16.56,16.52,16.54,245938.0,7.8007,7.8054,7.7866,7.796,245938.0
2019-05-30 13:00:00,16.54,16.55,16.51,16.51,158056.0,7.796,7.8007,7.7819,7.7819,158056.0
2019-05-30 13:30:00,16.52,16.53,16.5,16.52,281473.0,7.7866,7.7913,7.7771,7.7866,281473.0
2019-05-30 14:00:00,16.53,16.53,16.5,16.51,291399.0,7.7913,7.7913,7.7771,7.7819,291399.0
2019-05-30 14:30:00,16.51,16.52,16.5,16.52,368846.0,7.7819,7.7866,7.7771,7.7866,368846.0
2019-05-30 15:00:00,16.52,16.52,16.47,16.51,385448.0,7.7866,7.7866,7.763,7.7819,385448.0
2019-05-30 15:30:00,16.51,16.53,16.49,16.53,813439.0,7.7819,7.7913,7.7724,7.7913,813439.0
2019-05-31 09:30:00,16.45,16.45,16.19,16.29,1357648.0,7.7536,7.7536,7.631,7.6782,1357648.0
2019-05-31 10:00:00,16.29,16.35,16.27,16.35,538673.0,7.6782,7.7064,7.6687,7.7064,538673.0
2019-05-31 10:30:00,16.35,16.39,16.33,16.35,379776.0,7.7064,7.7253,7.697,7.7064,379776.0
2019-05-31 11:00:00,16.36,16.43,16.35,16.43,361646.0,7.7112,7.7442,7.7064,7.7442,361646.0
2019-05-31 11:30:00,16.43,16.45,16.4,16.41,186887.0,7.7442,7.7536,7.73,7.7347,186887.0
2019-05-31 12:00:00,16.41,16.42,16.38,16.39,503553.0,7.7347,7.7394,7.7206,7.7253,503553.0
2019-05-31 12:30:00,16.4,16.4,16.33,16.35,225065.0,7.73,7.73,7.697,7.7064,225065.0
2019-05-31 13:00:00,16.35,16.37,16.34,16.35,139826.0,7.7064,7.7159,7.7017,7.7064,139826.0
2019-05-31 13:30:00,16.36,16.4,16.35,16.39,267663.0,7.7112,7.73,7.7064,7.7253,267663.0
2019-05-31 14:00:00,16.4,16.42,16.38,16.42,260462.0,7.73,7.7394,7.7206,7.7394,260462.0
2019-05-31 14:30:00,16.41,16.45,16.41,16.45,145003.0,7.7347,7.7536,7.7347,7.7536,145003.0
2019-05-31 15:00:00,16.45,16.46,16.42,16.43,331424.0,7.7536,7.7583,7.7394,7.7442,331424.0
2019-05-31 15:30:00,16.44,16.44,16.37,16.39,853899.0,7.7489,7.7489,7.7159,7.7253,853899.0
2019-06-03 09:30:00,16.49,16.56,16.42,16.53,698442.0,7.7724,7.8054,7.7394,7.7913,698442.0
2019-06-03 10:00:00,16.53,16.67,16.52,16.66,366312.0,7.7913,7.8573,7.7866,7.8526,366312.0
2019-06-03 10:30:00,16.66,16.73,16.65,16.72,266883.0,7.8526,7.8856,7.8479,7.8808,266883.0
2019-06-03 11:00:00,16.72,16.72,16.62,16.63,271901.0,7.8808,7.8808,7.8337,7.8384,271901.0
2019-06-03 11:30:00,16.63,16.66,16.61,16.64,194855.0,7.8384,7.8526,7.829,7.8431,194855.0
2019-06-03 12:00:00,16.65,16.65,16.62,16.64,146317.0,7.8479,7.8479,7.8337,7.8431,146317.0
2019-06-03 12:30:00,16.64,16.66,16.63,16.65,227131.0,7.8431,7.8526,7.8384,7.8479,227131.0
2019-06-03 13:00:00,16.66,16.72,16.65,16.69,291217.0,7.8526,7.8808,7.8479,7.8667,291217.0
2019-06-03 13:30:00,16.69,16.73,16.67,16.72,137212.0,7.8667,7.8856,7.8573,7.8808,137212.0
2019-06-03 14:00:00,16.72,16.77,16.71,16.75,437698.0,7.8808,7.9044,7.8761,7.895,437698.0
2019-06-03 14:30:00,16.75,16.77,16.74,16.77,254013.0,7.895,7.9044,7.8903,7.9044,254013.0
2019-06-03 15:00:00,16.77,16.79,16.74,16.75,361567.0,7.9044,7.9138,7.8903,7.895,361567.0
2019-06-03 15:30:00,16.75,16.77,16.7,16.76,1019569.0,7.895,7.9044,7.8714,7.8997,1019569.0
2019-06-04 09:30:00,16.77,16.87,16.74,16.8,962311.0,7.9044,7.9515,7.8903,7.9186,962311.0
2019-06-04 10:00:00,16.8,16.8,16.71,16.73,1092190.0,7.9186,7.9186,7.8761,7.8856,1092190.0
2019-06-04 10:30:00,16.73,16.77,16.72,16.76,435643.0,7.8856,7.9044,7.8808,7.8997,435643.0
2019-06-04 11:00:00,16.76,16.79,16.74,16.74,334451.0,7.8997,7.9138,7.8903,7.8903,334451.0
2019-06-04 11:30:00,16.75,16.78,16.73,16.76,204943.0,7.895,7.9091,7.8856,7.8997,204943.0
2019-06-04 12:00:00,16.77,16.78,16.75,16.78,217718.0,7.9044,7.9091,7.895,7.9091,217718.0
2019-06-04 12:30:00,16.78,16.83,16.77,16.8,177178.0,7.9091,7.9327,7.9044,7.9186,177178.0
2019-06-04 13:00:00,16.8,16.84,16.8,16.82,262061.0,7.9186,7.9374,7.9186,7.928,262061.0
2019-06-04 13:30:00,16.83,16.86,16.83,16.86,223970.0,7.9327,7.9468,7.9327,7.9468,223970.0
2019-06-04 14:00:00,16.86,16.86,16.83,16.85,298673.0,7.9468,7.9468,7.9327,7.9421,298673.0
2019-06-04 14:30:00,16.84,16.86,16.82,16.85,279506.0,7.9374,7.9468,7.928,7.9421,279506.0
2019-06-04 15:00:00,16.85,16.93,16.82,16.93,1009635.0,7.9421,7.9798,7.928,7.9798,1009635.0
2019-06-04 15:30:00,16.93,16.97,16.91,16.96,1023395.0,7.9798,7.9987,7.9704,7.994,1023395.0
2019-06-05 09:30:00,16.95,16.98,16.86,16.87,361002.0,7.9893,8.0034,7.9468,7.9515,361002.0
2019-06-05 10:00:00,16.87,16.87,16.8,16.82,339321.0,7.9515,7.9515,7.9186,7.928,339321.0
2019-06-05 10:30:00,16.82,16.83,16.75,16.78,311267.0,7.928,7.9327,7.895,7.9091,311267.0
2019-06-05 11:00:00,16.78,16.8,16.75,16.79,259278.0,7.9091,7.9186,7.895,7.9138,259278.0
2019-06-05 11:30:00,16.78,16.81,16.78,16.8,185313.0,7.9091,7.9233,7.9091,7.9186,185313.0
2019-06-05 12:00:00,16.8,16.83,16.79,16.83,191530.0,7.9186,7.9327,7.9138,7.9327,191530.0
2019-06-05 12:30:00,16.82,16.86,16.81,16.84,121288.0,7.928,7.9468,7.9233,7.9374,121288.0
2019-06-05 13:00:00,16.85,16.87,16.84,16.86,108992.0,7.9421,7.9515,7.9374,7.9468,108992.0
2019-06-05 13:30:00,16.86,16.86,16.82,16.82,142515.0,7.9468,7.9468,7.928,7.928,142515.0
2019-06-05 14:00:00,16.82,16.84,16.82,16.82,144717.0,7.928,7.9374,7.928,7.928,144717.0
2019-06-05 14:30:00,16.82,16.84,16.82,16.83,284588.0,7.928,7.9374,7.928,7.9327,284588.0
2019-06-05 15:00:00,16.82,16.85,16.82,16.85,234689.0,7.928,7.9421,7.928,7.9421,234689.0
2019-06-05 15:30:00,16.85,16.85,16.81,16.82,662985.0,7.9421,7.9421,7.9233,7.928,662985.0
2019-06-06 09:30:00,16.87,16.89,16.8,16.81,219294.0,7.9515,7.961,7.9186,7.9233,219294.0
2019-06-06 10:00:00,16.82,16.82,16.77,16.78,174740.0,7.928,7.928,7.9044,7.9091,174740.0
2019-06-06 10:30:00,16.78,16.8,16.74,16.75,238985.0,7.9091,7.9186,7.8903,7.895,238985.0
2019-06-06 11:00:00,16.74,16.75,16.7,16.73,269073.0,7.8903,7.895,7.8714,7.8856,269073.0
2019-06-06 11:30:00,16.73,16.76,16.71,16.71,131231.0,7.8856,7.8997,7.8761,7.8761,131231.0
2019-06-06 12:00:00,16.72,16.75,16.7,16.74,141479.0,7.8808,7.895,7.8714,7.8903,141479.0
2019-06-06 12:30:00,16.74,16.78,16.73,16.76,153394.0,7.8903,7.9091,7.8856,7.8997,153394.0
2019-06-06 13:00:00,16.77,16.82,16.76,16.81,92106.0,7.9044,7.928,7.8997,7.9233,92106.0
2019-06-06 13:30:00,16.82,16.85,16.8,16.84,153230.0,7.928,7.9421,7.9186,7.9374,153230.0
2019-06-06 14:00:00,16.84,16.87,16.83,16.86,133183.0,7.9374,7.9515,7.9327,7.9468,133183.0
2019-06-06 14:30:00,16.86,16.9,16.85,16.89,133668.0,7.9468,7.9657,7.9421,7.961,133668.0
2019-06-06 15:00:00,16.89,16.9,16.87,16.89,118367.0,7.961,7.9657,7.9515,7.961,118367.0
2019-06-06 15:30:00,16.89,16.9,16.88,16.88,490951.0,7.961,7.9657,7.9563,7.9563,490951.0
2019-06-07 09:30:00,16.89,16.94,16.83,16.84,207941.0,7.961,7.9845,7.9327,7.9374,207941.0
2019-06-07 10:00:00,16.84,16.84,16.71,16.71,278972.0,7.9374,7.9374,7.8761,7.8761,278972.0
2019-06-07 10:30:00,16.71,16.77,16.71,16.76,187618.0,7.8761,7.9044,7.8761,7.8997,187618.0
2019-06-07 11:00:00,16.76,16.76,16.72,16.73,187966.0,7.8997,7.8997,7.8808,7.8856,187966.0
2019-06-07 11:30:00,16.73,16.76,16.72,16.76,165158.0,7.8856,7.8997,7.8808,7.8997,165158.0
2019-06-07 12:00:00,16.75,16.78,16.74,16.77,155701.0,7.895,7.9091,7.8903,7.9044,155701.0
2019-06-07 12:30:00,16.77,16.8,16.76,16.79,71961.0,7.9044,7.9186,7.8997,7.9138,71961.0
2019-06-07 13:00:00,16.78,16.81,16.78,16.8,173105.0,7.9091,7.9233,7.9091,7.9186,173105.0
2019-06-07 13:30:00,16.8,16.81,16.78,16.79,65713.0,7.9186,7.9233,7.9091,7.9138,65713.0
2019-06-07 14:00:00,16.78,16.79,16.76,16.78,99782.0,7.9091,7.9138,7.8997,7.9091,99782.0
2019-06-07 14:30:00,16.78,16.78,16.76,16.78,122353.0,7.9091,7.9091,7.8997,7.9091,122353.0
2019-06-07 15:00:00,16.78,16.79,16.76,16.78,219723.0,7.9091,7.9138,7.8997,7.9091,219723.0
2019-06-07 15:30:00,16.78,16.79,16.75,16.76,413777.0,7.9091,7.9138,7.895,7.8997,413777.0
2019-06-10 09:30:00,16.76,16.77,16.61,16.66,1005856.0,7.8997,7.9044,7.829,7.8526,1005856.0
2019-06-10 10:00:00,16.66,16.72,16.64,16.71,293308.0,7.8526,7.8808,7.8431,7.8761,293308.0
2019-06-10 10:30:00,16.71,16.75,16.71,16.74,159337.0,7.8761,7.895,7.8761,7.8903,159337.0
2019-06-10 11:00:00,16.73,16.78,16.73,16.76,264319.0,7.8856,7.9091,7.8856,7.8997,264319.0
2019-06-10 11:30:00,16.76,16.79,16.76,16.76,113639.0,7.8997,7.9138,7.8997,7.8997,113639.0
2019-06-10 12:00:00,16.77,16.8,16.76,16.8,130429.0,7.9044,7.9186,7.8997,7.9186,130429.0
2019-06-10 12:30:00,16.8,16.8,16.77,16.77,136011.0,7.9186,7.9186,7.9044,7.9044,136011.0
2019-06-10 13:00:00,16.78,16.88,16.77,16.82,715622.0,7.9091,7.9563,7.9044,7.928,715622.0
2019-06-10 13:30:00,16.83,16.83,16.78,16.79,192705.0,7.9327,7.9327,7.9091,7.9138,192705.0
2019-06-10 14:00:00,16.78,16.83,16.78,16.83,143065.0,7.9091,7.9327,7.9091,7.9327,143065.0
2019-06-10 14:30:00,16.82,16.83,16.8,16.82,158839.0,7.928,7.9327,7.9186,7.928,158839.0
2019-06-10 15:00:00,16.82,16.86,16.82,16.85,159604.0,7.928,7.9468,7.928,7.9421,159604.0
2019-06-10 15:30:00,16.85,16.85,16.77,16.79,660389.0,7.9421,7.9421,7.9044,7.9138,660389.0
2019-06-11 09:30:00,16.83,16.87,16.76,16.78,416141.0,7.9327,7.9515,7.8997,7.9091,416141.0
2019-06-11 10:00:00,16.79,16.79,16.75,16.76,175495.0,7.9138,7.9138,7.895,7.8997,175495.0
2019-06-11 10:30:00,16.76,16.76,16.71,16.73,155351.0,7.8997,7.8997,7.8761,7.8856,155351.0
2019-06-11 11:00:00,16.72,16.77,16.72,16.75,182976.0,7.8808,7.9044,7.8808,7.895,182976.0
2019-06-11 11:30:00,16.75,16.77,16.74,16.77,116567.0,7.895,7.9044,7.8903,7.9044,116567.0
2019-06-11 12:00:00,16.77,16.77,16.71,16.71,88649.0,7.9044,7.9044,7.8761,7.8761,88649.0
2019-06-11 12:30:00,16.71,16.76,16.71,16.75,216295.0,7.8761,7.8997,7.8761,7.895,216295.0
2019-06-11 13:00:00,16.75,16.76,16.74,16.75,52009.0,7.895,7.8997,7.8903,7.895,52009.0
2019-06-11 13:30:00,16.74,16.77,16.74,16.75,99950.0,7.8903,7.9044,7.8903,7.895,99950.0
2019-06-11 14:00:00,16.75,16.77,16.72,16.73,134471.0,7.895,7.9044,7.8808,7.8856,134471.0
2019-06-11 14:30:00,16.72,16.73,16.67,16.69,227648.0,7.8808,7.8856,7.8573,7.8667,227648.0
2019-06-11 15:00:00,16.69,16.69,16.66,16.67,189975.0,7.8667,7.8667,7.8526,7.8573,189975.0
2019-06-11 15:30:00,16.66,16.7,16.66,16.69,500002.0,7.8526,7.8714,7.8526,7.8667,500002.0
2019-06-12 09:30:00,16.72,16.8,16.7,16.78,315366.0,7.8808,7.9186,7.8714,7.9091,315366.0
2019-06-12 10:00:00,16.79,16.83,16.78,16.8,248874.0,7.9138,7.9327,7.9091,7.9186,248874.0
2019-06-12 10:30:00,16.8,16.82,16.78,16.82,204041.0,7.9186,7.928,7.9091,7.928,204041.0
2019-06-12 11:00:00,16.81,16.82,16.77,16.78,225292.0,7.9233,7.928,7.9044,7.9091,225292.0
2019-06-12 11:30:00,16.79,16.79,16.76,16.78,120059.0,7.9138,7.9138,7.8997,7.9091,120059.0
2019-06-12 12:00:00,16.78,16.8,16.76,16.79,190444.0,7.9091,7.9186,7.8997,7.9138,190444.0
2019-06-12 12:30:00,16.79,16.79,16.76,16.78,148019.0,7.9138,7.9138,7.8997,7.9091,148019.0
2019-06-12 13:00:00,16.78,16.78,16.76,16.76,144266.0,7.9091,7.9091,7.8997,7.8997,144266.0
2019-06-12 13:30:00,16.76,16.77,16.75,16.77,167348.0,7.8997,7.9044,7.895,7.9044,167348.0
2019-06-12 14:00:00,16.77,16.78,16.75,16.78,98114.0,7.9044,7.9091,7.895,7.9091,98114.0
2019-06-12 14:30:00,16.78,16.79,16.77,16.77,84538.0,7.9091,7.9138,7.9044,7.9044,84538.0
2019-06-12 15:00:00,16.77,16.79,16.77,16.78,180474.0,7.9044,7.9138,7.9044,7.9091,180474.0
2019-06-12 15:30:00,16.78,16.78,16.72,16.76,508146.0,7.9091,7.9091,7.8808,7.8997,508146.0
2019-06-13 09:30:00,16.78,16.92,16.76,16.88,710732.0,7.9091,7.9751,7.8997,7.9563,710732.0
2019-06-13 10:00:00,16.89,16.89,16.85,16.89,225688.0,7.961,7.961,7.9421,7.961,225688.0
2019-06-13 10:30:00,16.89,16.89,16.86,16.87,241472.0,7.961,7.961,7.9468,7.9515,241472.0
2019-06-13 11:00:00,16.86,16.87,16.8,16.84,485578.0,7.9468,7.9515,7.9186,7.9374,485578.0
2019-06-13 11:30:00,16.84,16.86,16.83,16.86,159114.0,7.9374,7.9468,7.9327,7.9468,159114.0
2019-06-13 12:00:00,16.86,16.86,16.82,16.85,506309.0,7.9468,7.9468,7.928,7.9421,506309.0
2019-06-13 12:30:00,16.84,16.86,16.82,16.86,190347.0,7.9374,7.9468,7.928,7.9468,190347.0
2019-06-13 13:00:00,16.86,16.87,16.84,16.85,266708.0,7.9468,7.9515,7.9374,7.9421,266708.0
2019-06-13 13:30:00,16.85,16.85,16.81,16.82,129071.0,7.9421,7.9421,7.9233,7.928,129071.0
2019-06-13 14:00:00,16.82,16.84,16.81,16.82,146571.0,7.928,7.9374,7.9233,7.928,146571.0
2019-06-13 14:30:00,16.83,16.85,16.82,16.82,177286.0,7.9327,7.9421,7.928,7.928,177286.0
2019-06-13 15:00:00,16.82,16.83,16.8,16.8,171120.0,7.928,7.9327,7.9186,7.9186,171120.0
2019-06-13 15:30:00,16.8,16.89,16.8,16.88,1082154.0,7.9186,7.961,7.9186,7.9563,1082154.0
2019-06-14 09:30:00,16.86,16.93,16.85,16.88,360359.0,7.9468,7.9798,7.9421,7.9563,360359.0
2019-06-14 10:00:00,16.88,16.93,16.87,16.91,299452.0,7.9563,7.9798,7.9515,7.9704,299452.0
2019-06-14 10:30:00,16.91,16.92,16.89,16.91,180720.0,7.9704,7.9751,7.961,7.9704,180720.0
2019-06-14 11:00:00,16.92,16.92,16.88,16.89,310793.0,7.9751,7.9751,7.9563,7.961,310793.0
2019-06-14 11:30:00,16.89,16.9,16.88,16.89,142582.0,7.961,7.9657,7.9563,7.961,142582.0
2019-06-14 12:00:00,16.9,16.91,16.88,16.88,214140.0,7.9657,7.9704,7.9563,7.9563,214140.0
2019-06-14 12:30:00,16.88,16.9,16.87,16.89,167825.0,7.9563,7.9657,7.9515,7.961,167825.0
2019-06-14 13:00:00,16.89,16.9,16.89,16.89,49586.0,7.961,7.9657,7.961,7.961,49586.0
2019-06-14 13:30:00,16.89,16.9,16.87,16.89,163996.0,7.961,7.9657,7.9515,7.961,163996.0
2019-06-14 14:00:00,16.88,16.92,16.88,16.91,295491.0,7.9563,7.9751,7.9563,7.9704,295491.0
2019-06-14 14:30:00,16.91,16.92,16.89,16.9,117527.0,7.9704,7.9751,7.961,7.9657,117527.0
2019-06-14 15:00:00,16.89,16.91,16.89,16.9,104704.0,7.961,7.9704,7.961,7.9657,104704.0
2019-06-14 15:30:00,16.91,16.91,16.88,16.88,410774.0,7.9704,7.9704,7.9563,7.9563,410774.0
2019-06-17 09:30:00,16.92,16.97,16.9,16.91,425448.0,7.9751,7.9987,7.9657,7.9704,425448.0
2019-06-17 10:00:00,16.91,16.93,16.88,16.91,267236.0,7.9704,7.9798,7.9563,7.9704,267236.0
2019-06-17 10:30:00,16.91,16.91,16.88,16.89,169783.0,7.9704,7.9704,7.9563,7.961,169783.0
2019-06-17 11:00:00,16.89,16.9,16.86,16.89,344556.0,7.961,7.9657,7.9468,7.961,344556.0
2019-06-17 11:30:00,16.89,16.91,16.87,16.91,187628.0,7.961,7.9704,7.9515,7.9704,187628.0
2019-06-17 12:00:00,16.91,16.91,16.85,16.86,304914.0,7.9704,7.9704,7.9421,7.9468,304914.0
2019-06-17 12:30:00,16.87,16.88,16.86,16.88,134783.0,7.9515,7.9563,7.9468,7.9563,134783.0
2019-06-17 13:00:00,16.88,16.88,16.86,16.88,211715.0,7.9563,7.9563,7.9468,7.9563,211715.0
2019-06-17 13:30:00,16.87,16.89,16.87,16.87,319840.0,7.9515,7.961,7.9515,7.9515,319840.0
2019-06-17 14:00:00,16.88,16.89,16.86,16.87,282778.0,7.9563,7.961,7.9468,7.9515,282778.0
2019-06-17 14:30:00,16.87,16.88,16.81,16.82,397762.0,7.9515,7.9563,7.9233,7.928,397762.0
2019-06-17 15:00:00,16.82,16.83,16.8,16.8,287089.0,7.928,7.9327,7.9186,7.9186,287089.0
2019-06-17 15:30:00,16.8,16.81,16.77,16.78,1252260.0,7.9186,7.9233,7.9044,7.9091,1252260.0
2019-06-18 09:30:00,16.82,16.95,16.82,16.87,882535.0,7.928,7.9893,7.928,7.9515,882535.0
2019-06-18 10:00:00,16.87,16.89,16.79,16.87,633291.0,7.9515,7.961,7.9138,7.9515,633291.0
2019-06-18 10:30:00,16.87,16.91,16.84,16.86,296671.0,7.9515,7.9704,7.9374,7.9468,296671.0
2019-06-18 11:00:00,16.87,16.88,16.8,16.8,381353.0,7.9515,7.9563,7.9186,7.9186,381353.0
2019-06-18 11:30:00,16.8,16.83,16.79,16.8,408979.0,7.9186,7.9327,7.9138,7.9186,408979.0
2019-06-18 12:00:00,16.8,16.85,16.79,16.85,264463.0,7.9186,7.9421,7.9138,7.9421,264463.0
2019-06-18 12:30:00,16.85,16.85,16.8,16.81,223871.0,7.9421,7.9421,7.9186,7.9233,223871.0
2019-06-18 13:00:00,16.82,16.82,16.79,16.8,240958.0,7.928,7.928,7.9138,7.9186,240958.0
2019-06-18 13:30:00,16.8,16.81,16.79,16.8,247596.0,7.9186,7.9233,7.9138,7.9186,247596.0
2019-06-18 14:00:00,16.8,16.81,16.77,16.79,353570.0,7.9186,7.9233,7.9044,7.9138,353570.0
2019-06-18 14:30:00,16.79,16.8,16.77,16.78,278343.0,7.9138,7.9186,7.9044,7.9091,278343.0
2019-06-18 15:00:00,16.78,16.79,16.77,16.78,336742.0,7.9091,7.9138,7.9044,7.9091,336742.0
2019-06-18 15:30:00,16.77,16.78,16.71,16.75,1656242.0,7.9044,7.9091,7.8761,7.895,1656242.0
2019-06-19 09:30:00,16.74,16.79,16.73,16.74,335632.0,7.8903,7.9138,7.8856,7.8903,335632.0
2019-06-19 10:00:00,16.73,16.75,16.7,16.72,283308.0,7.8856,7.895,7.8714,7.8808,283308.0
2019-06-19 10:30:00,16.73,16.75,16.71,16.74,210156.0,7.8856,7.895,7.8761,7.8903,210156.0
2019-06-19 11:00:00,16.74,16.78,16.73,16.78,181775.0,7.8903,7.9091,7.8856,7.9091,181775.0
2019-06-19 11:30:00,16.78,16.8,16.76,16.79,224912.0,7.9091,7.9186,7.8997,7.9138,224912.0
2019-06-19 12:00:00,16.79,16.81,16.78,16.8,169679.0,7.9138,7.9233,7.9091,7.9186,169679.0
2019-06-19 12:30:00,16.8,16.82,16.78,16.81,194085.0,7.9186,7.928,7.9091,7.9233,194085.0
2019-06-19 13:00:00,16.81,16.81,16.79,16.81,76838.0,7.9233,7.9233,7.9138,7.9233,76838.0
2019-06-19 13:30:00,16.8,16.82,16.79,16.81,168056.0,7.9186,7.928,7.9138,7.9233,168056.0
2019-06-19 14:00:00,16.81,16.88,16.81,16.88,588919.0,7.9233,7.9563,7.9233,7.9563,588919.0
2019-06-19 14:30:00,16.88,16.94,16.87,16.89,641982.0,7.9563,7.9845,7.9515,7.961,641982.0
2019-06-19 15:00:00,16.89,16.94,16.88,16.92,485480.0,7.961,7.9845,7.9563,7.9751,485480.0
2019-06-19 15:30:00,16.92,16.94,16.88,16.91,1098125.0,7.9751,7.9845,7.9563,7.9704,1098125.0
2019-06-20 09:30:00,16.89,16.94,16.8,16.82,1525319.0,7.961,7.9845,7.9186,7.928,1525319.0
2019-06-20 10:00:00,16.81,16.84,16.76,16.84,980978.0,7.9233,7.9374,7.8997,7.9374,980978.0
2019-06-20 10:30:00,16.84,16.86,16.81,16.83,363442.0,7.9374,7.9468,7.9233,7.9327,363442.0
2019-06-20 11:00:00,16.83,16.86,16.83,16.85,187245.0,7.9327,7.9468,7.9327,7.9421,187245.0
2019-06-20 11:30:00,16.85,16.86,16.82,16.84,313343.0,7.9421,7.9468,7.928,7.9374,313343.0
2019-06-20 12:00:00,16.84,16.86,16.83,16.85,177673.0,7.9374,7.9468,7.9327,7.9421,177673.0
2019-06-20 12:30:00,16.85,16.86,16.83,16.85,228734.0,7.9421,7.9468,7.9327,7.9421,228734.0
2019-06-20 13:00:00,16.85,16.85,16.83,16.85,134018.0,7.9421,7.9421,7.9327,7.9421,134018.0
2019-06-20 13:30:00,16.85,16.88,16.84,16.87,337754.0,7.9421,7.9563,7.9374,7.9515,337754.0
2019-06-20 14:00:00,16.88,16.89,16.86,16.87,483779.0,7.9563,7.961,7.9468,7.9515,483779.0
2019-06-20 14:30:00,16.87,16.87,16.84,16.86,234995.0,7.9515,7.9515,7.9374,7.9468,234995.0
2019-06-20 15:00:00,16.85,16.86,16.83,16.84,521692.0,7.9421,7.9468,7.9327,7.9374,521692.0
2019-06-20 15:30:00,16.85,16.86,16.83,16.83,1390174.0,7.9421,7.9468,7.9327,7.9327,1390174.0
2019-06-21 09:30:00,16.84,16.87,16.78,16.8,826513.0,7.9374,7.9515,7.9091,7.9186,826513.0
2019-06-21 10:00:00,16.8,16.82,16.77,16.79,587468.0,7.9186,7.928,7.9044,7.9138,587468.0
2019-06-21 10:30:00,16.79,16.82,16.78,16.8,160404.0,7.9138,7.928,7.9091,7.9186,160404.0
2019-06-21 11:00:00,16.79,16.81,16.78,16.81,314821.0,7.9138,7.9233,7.9091,7.9233,314821.0
2019-06-21 11:30:00,16.81,16.81,16.78,16.8,159061.0,7.9233,7.9233,7.9091,7.9186,159061.0
2019-06-21 12:00:00,16.8,16.82,16.78,16.82,229200.0,7.9186,7.928,7.9091,7.928,229200.0
2019-06-21 12:30:00,16.82,16.84,16.81,16.82,511943.0,7.928,7.9374,7.9233,7.928,511943.0
2019-06-21 13:00:00,16.83,16.83,16.8,16.81,555653.0,7.9327,7.9327,7.9186,7.9233,555653.0
2019-06-21 13:30:00,16.81,16.82,16.78,16.79,323696.0,7.9233,7.928,7.9091,7.9138,323696.0
2019-06-21 14:00:00,16.79,16.8,16.78,16.79,217641.0,7.9138,7.9186,7.9091,7.9138,217641.0
2019-06-21 14:30:00,16.8,16.81,16.78,16.79,433901.0,7.9186,7.9233,7.9091,7.9138,433901.0
2019-06-21 15:00:00,16.79,16.8,16.78,16.79,358859.0,7.9138,7.9186,7.9091,7.9138,358859.0
2019-06-21 15:30:00,16.79,16.83,16.75,16.78,1865701.0,7.9138,7.9327,7.895,7.9091,1865701.0
2019-06-24 09:30:00,16.81,16.84,16.71,16.8,747134.0,7.9233,7.9374,7.8761,7.9186,747134.0
2019-06-24 10:00:00,16.8,16.83,16.78,16.82,276020.0,7.9186,7.9327,7.9091,7.928,276020.0
2019-06-24 10:30:00,16.82,16.9,16.81,16.88,571216.0,7.928,7.9657,7.9233,7.9563,571216.0
2019-06-24 11:00:00,16.88,16.91,16.88,16.9,308539.0,7.9563,7.9704,7.9563,7.9657,308539.0
2019-06-24 11:30:00,16.9,16.9,16.87,16.88,198232.0,7.9657,7.9657,7.9515,7.9563,198232.0
2019-06-24 12:00:00,16.88,16.89,16.87,16.89,188314.0,7.9563,7.961,7.9515,7.961,188314.0
2019-06-24 12:30:00,16.89,16.89,16.87,16.89,175907.0,7.961,7.961,7.9515,7.961,175907.0
2019-06-24 13:00:00,16.89,16.89,16.87,16.88,176890.0,7.961,7.961,7.9515,7.9563,176890.0
2019-06-24 13:30:00,16.87,16.88,16.87,16.87,157944.0,7.9515,7.9563,7.9515,7.9515,157944.0
2019-06-24 14:00:00,16.88,16.88,16.86,16.87,250982.0,7.9563,7.9563,7.9468,7.9515,250982.0
2019-06-24 14:30:00,16.87,16.87,16.85,16.86,168252.0,7.9515,7.9515,7.9421,7.9468,168252.0
2019-06-24 15:00:00,16.85,16.86,16.84,16.86,266163.0,7.9421,7.9468,7.9374,7.9468,266163.0
2019-06-24 15:30:00,16.86,16.86,16.81,16.83,916590.0,7.9468,7.9468,7.9233,7.9327,916590.0
2019-06-25 09:30:00,16.85,16.87,16.78,16.8,504806.0,7.9421,7.9515,7.9091,7.9186,504806.0
2019-06-25 10:00:00,16.8,16.85,16.79,16.84,327385.0,7.9186,7.9421,7.9138,7.9374,327385.0
2019-06-25 10:30:00,16.84,16.87,16.83,16.87,263551.0,7.9374,7.9515,7.9327,7.9515,263551.0
2019-06-25 11:00:00,16.87,16.89,16.85,16.87,329743.0,7.9515,7.961,7.9421,7.9515,329743.0
2019-06-25 11:30:00,16.87,16.95,16.86,16.94,582996.0,7.9515,7.9893,7.9468,7.9845,582996.0
2019-06-25 12:00:00,16.94,16.99,16.94,16.98,492920.0,7.9845,8.0081,7.9845,8.0034,492920.0
2019-06-25 12:30:00,16.98,16.99,16.95,16.96,224698.0,8.0034,8.0081,7.9893,7.994,224698.0
2019-06-25 13:00:00,16.96,16.96,16.93,16.95,212720.0,7.994,7.994,7.9798,7.9893,212720.0
2019-06-25 13:30:00,16.95,16.99,16.92,16.92,446535.0,7.9893,8.0081,7.9751,7.9751,446535.0
2019-06-25 14:00:00,16.92,16.95,16.9,16.94,590912.0,7.9751,7.9893,7.9657,7.9845,590912.0
2019-06-25 14:30:00,16.94,16.94,16.9,16.93,243453.0,7.9845,7.9845,7.9657,7.9798,243453.0
2019-06-25 15:00:00,16.93,16.95,16.92,16.93,415587.0,7.9798,7.9893,7.9751,7.9798,415587.0
2019-06-25 15:30:00,16.93,16.94,16.85,16.86,679707.0,7.9798,7.9845,7.9421,7.9468,679707.0
2019-06-26 09:30:00,16.9,16.93,16.78,16.85,538126.0,7.9657,7.9798,7.9091,7.9421,538126.0
2019-06-26 10:00:00,16.85,16.9,16.84,16.87,423085.0,7.9421,7.9657,7.9374,7.9515,423085.0
2019-06-26 10:30:00,16.87,16.9,16.82,16.89,593036.0,7.9515,7.9657,7.928,7.961,593036.0
2019-06-26 11:00:00,16.89,16.92,16.88,16.9,312801.0,7.961,7.9751,7.9563,7.9657,312801.0
2019-06-26 11:30:00,16.9,16.91,16.86,16.89,436222.0,7.9657,7.9704,7.9468,7.961,436222.0
2019-06-26 12:00:00,16.89,16.9,16.85,16.88,134319.0,7.961,7.9657,7.9421,7.9563,134319.0
2019-06-26 12:30:00,16.88,16.9,16.87,16.87,115777.0,7.9563,7.9657,7.9515,7.9515,115777.0
2019-06-26 13:00:00,16.87,16.89,16.85,16.88,142465.0,7.9515,7.961,7.9421,7.9563,142465.0
2019-06-26 13:30:00,16.87,16.9,16.86,16.89,150044.0,7.9515,7.9657,7.9468,7.961,150044.0
2019-06-26 14:00:00,16.89,16.9,16.88,16.89,158317.0,7.961,7.9657,7.9563,7.961,158317.0
2019-06-26 14:30:00,16.89,16.89,16.83,16.86,263764.0,7.961,7.961,7.9327,7.9468,263764.0
2019-06-26 15:00:00,16.86,16.87,16.83,16.83,253720.0,7.9468,7.9515,7.9327,7.9327,253720.0
2019-06-26 15:30:00,16.84,16.86,16.76,16.78,1396120.0,7.9374,7.9468,7.8997,7.9091,1396120.0
2019-06-27 09:30:00,16.69,16.69,16.57,16.64,962237.0,7.9421,7.9421,7.885,7.9183,962237.0
2019-06-27 10:00:00,16.64,16.65,16.61,16.61,285755.0,7.9183,7.9231,7.9041,7.9041,285755.0
2019-06-27 10:30:00,16.62,16.65,16.59,16.63,510716.0,7.9088,7.9231,7.8945,7.9136,510716.0
2019-06-27 11:00:00,16.63,16.67,16.6,16.67,985451.0,7.9136,7.9326,7.8993,7.9326,985451.0
2019-06-27 11:30:00,16.67,16.71,16.66,16.71,254260.0,7.9326,7.9516,7.9278,7.9516,254260.0
2019-06-27 12:00:00,16.71,16.75,16.7,16.73,203839.0,7.9516,7.9707,7.9469,7.9612,203839.0
2019-06-27 12:30:00,16.73,16.73,16.68,16.69,249808.0,7.9612,7.9612,7.9374,7.9421,249808.0
2019-06-27 13:00:00,16.7,16.73,16.69,16.71,186154.0,7.9469,7.9612,7.9421,7.9516,186154.0
2019-06-27 13:30:00,16.71,16.73,16.68,16.7,174111.0,7.9516,7.9612,7.9374,7.9469,174111.0
2019-06-27 14:00:00,16.7,16.72,16.69,16.71,181356.0,7.9469,7.9564,7.9421,7.9516,181356.0
2019-06-27 14:30:00,16.71,16.72,16.71,16.71,107675.0,7.9516,7.9564,7.9516,7.9516,107675.0
2019-06-27 15:00:00,16.71,16.72,16.68,16.7,212460.0,7.9516,7.9564,7.9374,7.9469,212460.0
2019-06-27 15:30:00,16.69,16.7,16.66,16.7,951759.0,7.9421,7.9469,7.9278,7.9469,951759.0
2019-06-28 09:30:00,16.77,16.78,16.7,16.72,582861.0,7.9802,7.9849,7.9469,7.9564,582861.0
2019-06-28 10:00:00,16.73,16.74,16.7,16.71,280926.0,7.9612,7.9659,7.9469,7.9516,280926.0
2019-06-28 10:30:00,16.71,16.81,16.7,16.77,510137.0,7.9516,7.9992,7.9469,7.9802,510137.0
2019-06-28 11:00:00,16.77,16.78,16.73,16.78,377607.0,7.9802,7.9849,7.9612,7.9849,377607.0
2019-06-28 11:30:00,16.78,16.79,16.75,16.78,288452.0,7.9849,7.9897,7.9707,7.9849,288452.0
2019-06-28 12:00:00,16.78,16.82,16.77,16.8,394932.0,7.9849,8.004,7.9802,7.9945,394932.0
2019-06-28 12:30:00,16.8,16.84,16.8,16.82,151190.0,7.9945,8.0135,7.9945,8.004,151190.0
2019-06-28 13:00:00,16.82,16.84,16.8,16.82,111730.0,8.004,8.0135,7.9945,8.004,111730.0
2019-06-28 13:30:00,16.82,16.84,16.81,16.82,128069.0,8.004,8.0135,7.9992,8.004,128069.0
2019-06-28 14:00:00,16.83,16.84,16.82,16.83,81309.0,8.0087,8.0135,8.004,8.0087,81309.0
2019-06-28 14:30:00,16.83,16.83,16.79,16.8,355229.0,8.0087,8.0087,7.9897,7.9945,355229.0
2019-06-28 15:00:00,16.8,16.82,16.77,16.79,215556.0,7.9945,8.004,7.9802,7.9897,215556.0
2019-06-28 15:30:00,16.79,16.82,16.75,16.82,865035.0,7.9897,8.004,7.9707,8.004,865035.0
2019-07-01 09:30:00,16.87,16.88,16.79,16.83,589821.0,8.0278,8.0325,7.9897,8.0087,589821.0
2019-07-01 10:00:00,16.83,16.84,16.78,16.82,441389.0,8.0087,8.0135,7.9849,8.004,441389.0
2019-07-01 10:30:00,16.82,16.85,16.79,16.8,312553.0,8.004,8.0183,7.9897,7.9945,312553.0
2019-07-01 11:00:00,16.8,16.81,16.78,16.8,195639.0,7.9945,7.9992,7.9849,7.9945,195639.0
2019-07-01 11:30:00,16.8,16.81,16.77,16.79,264658.0,7.9945,7.9992,7.9802,7.9897,264658.0
2019-07-01 12:00:00,16.79,16.8,16.74,16.75,276852.0,7.9897,7.9945,7.9659,7.9707,276852.0
2019-07-01 12:30:00,16.74,16.77,16.74,16.76,142980.0,7.9659,7.9802,7.9659,7.9754,142980.0
2019-07-01 13:00:00,16.76,16.78,16.75,16.76,109513.0,7.9754,7.9849,7.9707,7.9754,109513.0
2019-07-01 13:30:00,16.77,16.77,16.74,16.75,289678.0,7.9802,7.9802,7.9659,7.9707,289678.0
2019-07-01 14:00:00,16.75,16.77,16.75,16.76,298188.0,7.9707,7.9802,7.9707,7.9754,298188.0
2019-07-01 14:30:00,16.76,16.77,16.74,16.75,352477.0,7.9754,7.9802,7.9659,7.9707,352477.0
2019-07-01 15:00:00,16.75,16.78,16.75,16.77,159325.0,7.9707,7.9849,7.9707,7.9802,159325.0
2019-07-01 15:30:00,16.76,16.81,16.76,16.77,549239.0,7.9754,7.9992,7.9754,7.9802,549239.0
2019-07-02 09:30:00,16.77,16.81,16.74,16.78,471044.0,7.9802,7.9992,7.9659,7.9849,471044.0
2019-07-02 10:00:00,16.78,16.79,16.76,16.78,208200.0,7.9849,7.9897,7.9754,7.9849,208200.0
2019-07-02 10:30:00,16.78,16.79,16.77,16.77,111298.0,7.9849,7.9897,7.9802,7.9802,111298.0
2019-07-02 11:00:00,16.77,16.78,16.75,16.78,104423.0,7.9802,7.9849,7.9707,7.9849,104423.0
2019-07-02 11:30:00,16.78,16.78,16.75,16.76,99066.0,7.9849,7.9849,7.9707,7.9754,99066.0
2019-07-02 12:00:00,16.76,16.77,16.73,16.73,164614.0,7.9754,7.9802,7.9612,7.9612,164614.0
2019-07-02 12:30:00,16.73,16.74,16.72,16.72,123765.0,7.9612,7.9659,7.9564,7.9564,123765.0
2019-07-02 13:00:00,16.72,16.76,16.72,16.75,211587.0,7.9564,7.9754,7.9564,7.9707,211587.0
2019-07-02 13:30:00,16.76,16.78,16.73,16.76,158760.0,7.9754,7.9849,7.9612,7.9754,158760.0
2019-07-02 14:00:00,16.75,16.79,16.75,16.77,94562.0,7.9707,7.9897,7.9707,7.9802,94562.0
2019-07-02 14:30:00,16.76,16.77,16.74,16.77,160583.0,7.9754,7.9802,7.9659,7.9802,160583.0
2019-07-02 15:00:00,16.77,16.79,16.76,16.77,205843.0,7.9802,7.9897,7.9754,7.9802,205843.0
2019-07-02 15:30:00,16.76,16.79,16.74,16.77,661681.0,7.9754,7.9897,7.9659,7.9802,661681.0
2019-07-03 09:30:00,16.77,16.82,16.75,16.8,360048.0,7.9802,8.004,7.9707,7.9945,360048.0
2019-07-03 10:00:00,16.8,16.85,16.79,16.84,206503.0,7.9945,8.0183,7.9897,8.0135,206503.0
2019-07-03 10:30:00,16.84,16.86,16.83,16.85,259993.0,8.0135,8.023,8.0087,8.0183,259993.0
2019-07-03 11:00:00,16.84,16.89,16.84,16.88,204436.0,8.0135,8.0373,8.0135,8.0325,204436.0
2019-07-03 11:30:00,16.89,16.91,16.88,16.91,288975.0,8.0373,8.0468,8.0325,8.0468,288975.0
2019-07-03 12:00:00,16.91,16.95,16.9,16.94,282642.0,8.0468,8.0658,8.042,8.0611,282642.0
2019-07-03 12:30:00,16.93,16.95,16.86,16.86,543504.0,8.0563,8.0658,8.023,8.023,543504.0
2019-07-05 09:30:00,16.86,16.9,16.74,16.86,429055.0,8.023,8.042,7.9659,8.023,429055.0
2019-07-05 10:00:00,16.86,16.86,16.82,16.83,219188.0,8.023,8.023,8.004,8.0087,219188.0
2019-07-05 10:30:00,16.83,16.85,16.83,16.85,140438.0,8.0087,8.0183,8.0087,8.0183,140438.0
2019-07-05 11:00:00,16.85,16.9,16.84,16.9,160334.0,8.0183,8.042,8.0135,8.042,160334.0
2019-07-05 11:30:00,16.89,16.9,16.88,16.89,130954.0,8.0373,8.042,8.0325,8.0373,130954.0
2019-07-05 12:00:00,16.89,16.92,16.89,16.91,295030.0,8.0373,8.0516,8.0373,8.0468,295030.0
2019-07-05 12:30:00,16.91,16.93,16.89,16.93,165312.0,8.0468,8.0563,8.0373,8.0563,165312.0
2019-07-05 13:00:00,16.93,16.96,16.91,16.95,258997.0,8.0563,8.0706,8.0468,8.0658,258997.0
2019-07-05 13:30:00,16.96,17.0,16.95,16.98,202768.0,8.0706,8.0896,8.0658,8.0801,202768.0
2019-07-05 14:00:00,16.99,17.0,16.98,16.98,159576.0,8.0849,8.0896,8.0801,8.0801,159576.0
2019-07-05 14:30:00,16.98,16.99,16.96,16.99,178758.0,8.0801,8.0849,8.0706,8.0849,178758.0
2019-07-05 15:00:00,16.98,16.99,16.96,16.96,144689.0,8.0801,8.0849,8.0706,8.0706,144689.0
2019-07-05 15:30:00,16.96,17.0,16.96,16.99,578070.0,8.0706,8.0896,8.0706,8.0849,578070.0
2019-07-08 09:30:00,16.99,17.1,16.97,17.04,547059.0,8.0849,8.1372,8.0754,8.1087,547059.0
2019-07-08 10:00:00,17.03,17.08,17.03,17.07,170257.0,8.1039,8.1277,8.1039,8.1229,170257.0
2019-07-08 10:30:00,17.07,17.08,17.05,17.07,173581.0,8.1229,8.1277,8.1134,8.1229,173581.0
2019-07-08 11:00:00,17.07,17.07,17.06,17.06,96153.0,8.1229,8.1229,8.1182,8.1182,96153.0
2019-07-08 11:30:00,17.07,17.07,17.05,17.06,257282.0,8.1229,8.1229,8.1134,8.1182,257282.0
2019-07-08 12:00:00,17.05,17.07,17.03,17.03,186507.0,8.1134,8.1229,8.1039,8.1039,186507.0
2019-07-08 12:30:00,17.03,17.03,17.01,17.03,99275.0,8.1039,8.1039,8.0944,8.1039,99275.0
2019-07-08 13:00:00,17.02,17.03,17.0,17.02,99702.0,8.0992,8.1039,8.0896,8.0992,99702.0
2019-07-08 13:30:00,17.02,17.03,17.0,17.02,171414.0,8.0992,8.1039,8.0896,8.0992,171414.0
2019-07-08 14:00:00,17.01,17.02,16.99,17.0,147025.0,8.0944,8.0992,8.0849,8.0896,147025.0
2019-07-08 14:30:00,17.0,17.01,16.98,17.01,185306.0,8.0896,8.0944,8.0801,8.0944,185306.0
2019-07-08 15:00:00,17.01,17.02,16.99,17.0,151017.0,8.0944,8.0992,8.0849,8.0896,151017.0
2019-07-08 15:30:00,17.0,17.03,16.99,17.02,635039.0,8.0896,8.1039,8.0849,8.0992,635039.0
2019-07-09 09:30:00,17.0,17.03,16.98,17.02,178877.0,8.0896,8.1039,8.0801,8.0992,178877.0
2019-07-09 10:00:00,17.03,17.05,16.99,17.04,145707.0,8.1039,8.1134,8.0849,8.1087,145707.0
2019-07-09 10:30:00,17.04,17.05,17.01,17.02,112055.0,8.1087,8.1134,8.0944,8.0992,112055.0
2019-07-09 11:00:00,17.02,17.03,17.01,17.02,134792.0,8.0992,8.1039,8.0944,8.0992,134792.0
2019-07-09 11:30:00,17.02,17.02,17.01,17.02,158772.0,8.0992,8.0992,8.0944,8.0992,158772.0
2019-07-09 12:00:00,17.02,17.03,17.01,17.03,116076.0,8.0992,8.1039,8.0944,8.1039,116076.0
2019-07-09 12:30:00,17.03,17.04,17.02,17.04,130658.0,8.1039,8.1087,8.0992,8.1087,130658.0
2019-07-09 13:00:00,17.04,17.04,17.03,17.04,113438.0,8.1087,8.1087,8.1039,8.1087,113438.0
2019-07-09 13:30:00,17.03,17.04,17.03,17.03,92893.0,8.1039,8.1087,8.1039,8.1039,92893.0
2019-07-09 14:00:00,17.03,17.04,17.0,17.03,447132.0,8.1039,8.1087,8.0896,8.1039,447132.0
2019-07-09 14:30:00,17.03,17.04,17.03,17.04,40180.0,8.1039,8.1087,8.1039,8.1087,40180.0
2019-07-09 15:00:00,17.04,17.04,17.02,17.04,130866.0,8.1087,8.1087,8.0992,8.1087,130866.0
2019-07-09 15:30:00,17.04,17.08,17.03,17.06,506985.0,8.1087,8.1277,8.1039,8.1182,506985.0
2019-07-10 09:30:00,17.08,17.14,17.07,17.12,288373.0,8.1277,8.1563,8.1229,8.1467,288373.0
2019-07-10 10:00:00,17.12,17.16,17.1,17.11,445043.0,8.1467,8.1658,8.1372,8.142,445043.0
2019-07-10 10:30:00,17.11,17.14,17.1,17.13,163578.0,8.142,8.1563,8.1372,8.1515,163578.0
2019-07-10 11:00:00,17.13,17.14,17.09,17.11,161843.0,8.1515,8.1563,8.1325,8.142,161843.0
2019-07-10 11:30:00,17.11,17.12,17.1,17.11,146752.0,8.142,8.1467,8.1372,8.142,146752.0
2019-07-10 12:00:00,17.1,17.11,17.06,17.06,131321.0,8.1372,8.142,8.1182,8.1182,131321.0
2019-07-10 12:30:00,17.07,17.12,17.06,17.11,206236.0,8.1229,8.1467,8.1182,8.142,206236.0
2019-07-10 13:00:00,17.11,17.11,17.08,17.1,147540.0,8.142,8.142,8.1277,8.1372,147540.0
2019-07-10 13:30:00,17.1,17.11,17.09,17.1,107468.0,8.1372,8.142,8.1325,8.1372,107468.0
2019-07-10 14:00:00,17.1,17.1,17.08,17.08,81801.0,8.1372,8.1372,8.1277,8.1277,81801.0
2019-07-10 14:30:00,17.09,17.13,17.08,17.13,114697.0,8.1325,8.1515,8.1277,8.1515,114697.0
2019-07-10 15:00:00,17.13,17.14,17.08,17.1,205493.0,8.1515,8.1563,8.1277,8.1372,205493.0
2019-07-10 15:30:00,17.1,17.14,17.09,17.13,674654.0,8.1372,8.1563,8.1325,8.1515,674654.0
2019-07-11 09:30:00,17.16,17.24,17.13,17.21,710233.0,8.1658,8.2038,8.1515,8.1896,710233.0
2019-07-11 10:00:00,17.21,17.24,17.14,17.14,457758.0,8.1896,8.2038,8.1563,8.1563,457758.0
2019-07-11 10:30:00,17.14,17.15,17.08,17.09,554234.0,8.1563,8.161,8.1277,8.1325,554234.0
2019-07-11 11:00:00,17.1,17.14,17.09,17.1,238244.0,8.1372,8.1563,8.1325,8.1372,238244.0
2019-07-11 11:30:00,17.1,17.13,17.1,17.13,235818.0,8.1372,8.1515,8.1372,8.1515,235818.0
2019-07-11 12:00:00,17.13,17.19,17.12,17.16,317981.0,8.1515,8.18,8.1467,8.1658,317981.0
2019-07-11 12:30:00,17.16,17.17,17.13,17.16,155534.0,8.1658,8.1705,8.1515,8.1658,155534.0
2019-07-11 13:00:00,17.16,17.16,17.11,17.12,161136.0,8.1658,8.1658,8.142,8.1467,161136.0
2019-07-11 13:30:00,17.12,17.13,17.1,17.13,168625.0,8.1467,8.1515,8.1372,8.1515,168625.0
2019-07-11 14:00:00,17.13,17.13,17.09,17.11,170671.0,8.1515,8.1515,8.1325,8.142,170671.0
2019-07-11 14:30:00,17.12,17.12,17.1,17.11,58178.0,8.1467,8.1467,8.1372,8.142,58178.0
2019-07-11 15:00:00,17.12,17.14,17.1,17.13,172881.0,8.1467,8.1563,8.1372,8.1515,172881.0
2019-07-11 15:30:00,17.14,17.17,17.11,17.14,714718.0,8.1563,8.1705,8.142,8.1563,714718.0
2019-07-12 09:30:00,17.16,17.23,17.16,17.17,282748.0,8.1658,8.1991,8.1658,8.1705,282748.0
2019-07-12 10:00:00,17.18,17.22,17.17,17.22,91774.0,8.1753,8.1943,8.1705,8.1943,91774.0
2019-07-12 10:30:00,17.22,17.22,17.19,17.21,131603.0,8.1943,8.1943,8.18,8.1896,131603.0
2019-07-12 11:00:00,17.2,17.24,17.19,17.22,192449.0,8.1848,8.2038,8.18,8.1943,192449.0
2019-07-12 11:30:00,17.22,17.23,17.21,17.23,120918.0,8.1943,8.1991,8.1896,8.1991,120918.0
2019-07-12 12:00:00,17.23,17.24,17.21,17.24,178953.0,8.1991,8.2038,8.1896,8.2038,178953.0
2019-07-12 12:30:00,17.23,17.25,17.2,17.25,202578.0,8.1991,8.2086,8.1848,8.2086,202578.0
2019-07-12 13:00:00,17.24,17.25,17.23,17.23,126700.0,8.2038,8.2086,8.1991,8.1991,126700.0
2019-07-12 13:30:00,17.23,17.26,17.23,17.26,212516.0,8.1991,8.2134,8.1991,8.2134,212516.0
2019-07-12 14:00:00,17.26,17.29,17.25,17.28,157266.0,8.2134,8.2276,8.2086,8.2229,157266.0
2019-07-12 14:30:00,17.27,17.29,17.27,17.28,192326.0,8.2181,8.2276,8.2181,8.2229,192326.0
2019-07-12 15:00:00,17.28,17.29,17.25,17.27,231987.0,8.2229,8.2276,8.2086,8.2181,231987.0
2019-07-12 15:30:00,17.27,17.28,17.25,17.27,358536.0,8.2181,8.2229,8.2086,8.2181,358536.0
2019-07-15 09:30:00,17.3,17.34,17.29,17.31,241921.0,8.2324,8.2514,8.2276,8.2372,241921.0
2019-07-15 10:00:00,17.32,17.36,17.31,17.34,155576.0,8.2419,8.2609,8.2372,8.2514,155576.0
2019-07-15 10:30:00,17.34,17.35,17.3,17.31,219588.0,8.2514,8.2562,8.2324,8.2372,219588.0
2019-07-15 11:00:00,17.32,17.35,17.3,17.35,235082.0,8.2419,8.2562,8.2324,8.2562,235082.0
2019-07-15 11:30:00,17.35,17.35,17.33,17.33,101057.0,8.2562,8.2562,8.2467,8.2467,101057.0
2019-07-15 12:00:00,17.33,17.35,17.33,17.33,134884.0,8.2467,8.2562,8.2467,8.2467,134884.0
2019-07-15 12:30:00,17.33,17.36,17.33,17.35,201343.0,8.2467,8.2609,8.2467,8.2562,201343.0
2019-07-15 13:00:00,17.34,17.36,17.33,17.35,151965.0,8.2514,8.2609,8.2467,8.2562,151965.0
2019-07-15 13:30:00,17.36,17.37,17.34,17.37,102657.0,8.2609,8.2657,8.2514,8.2657,102657.0
2019-07-15 14:00:00,17.36,17.37,17.33,17.33,104670.0,8.2609,8.2657,8.2467,8.2467,104670.0
2019-07-15 14:30:00,17.33,17.35,17.33,17.35,102084.0,8.2467,8.2562,8.2467,8.2562,102084.0
2019-07-15 15:00:00,17.34,17.35,17.33,17.33,140431.0,8.2514,8.2562,8.2467,8.2467,140431.0
2019-07-15 15:30:00,17.33,17.35,17.32,17.35,438966.0,8.2467,8.2562,8.2419,8.2562,438966.0
2019-07-16 09:30:00,17.38,17.38,17.31,17.36,275864.0,8.2705,8.2705,8.2372,8.2609,275864.0
2019-07-16 10:00:00,17.35,17.37,17.31,17.36,293040.0,8.2562,8.2657,8.2372,8.2609,293040.0
2019-07-16 10:30:00,17.36,17.38,17.36,17.38,161403.0,8.2609,8.2705,8.2609,8.2705,161403.0
2019-07-16 11:00:00,17.37,17.4,17.37,17.37,161711.0,8.2657,8.28,8.2657,8.2657,161711.0
2019-07-16 11:30:00,17.38,17.38,17.33,17.34,194956.0,8.2705,8.2705,8.2467,8.2514,194956.0
2019-07-16 12:00:00,17.34,17.36,17.33,17.36,108127.0,8.2514,8.2609,8.2467,8.2609,108127.0
2019-07-16 12:30:00,17.36,17.38,17.34,17.38,488914.0,8.2609,8.2705,8.2514,8.2705,488914.0
2019-07-16 13:00:00,17.38,17.4,17.37,17.38,396052.0,8.2705,8.28,8.2657,8.2705,396052.0
2019-07-16 13:30:00,17.39,17.4,17.38,17.38,361814.0,8.2752,8.28,8.2705,8.2705,361814.0
2019-07-16 14:00:00,17.39,17.39,17.37,17.38,347814.0,8.2752,8.2752,8.2657,8.2705,347814.0
2019-07-16 14:30:00,17.38,17.41,17.37,17.41,206938.0,8.2705,8.2847,8.2657,8.2847,206938.0
2019-07-16 15:00:00,17.41,17.41,17.37,17.38,273789.0,8.2847,8.2847,8.2657,8.2705,273789.0
2019-07-16 15:30:00,17.37,17.39,17.35,17.36,617243.0,8.2657,8.2752,8.2562,8.2609,617243.0
2019-07-17 09:30:00,17.38,17.41,17.33,17.37,214761.0,8.2705,8.2847,8.2467,8.2657,214761.0
2019-07-17 10:00:00,17.37,17.41,17.36,17.36,206880.0,8.2657,8.2847,8.2609,8.2609,206880.0
2019-07-17 10:30:00,17.37,17.37,17.31,17.37,178139.0,8.2657,8.2657,8.2372,8.2657,178139.0
2019-07-17 11:00:00,17.37,17.39,17.36,17.37,135651.0,8.2657,8.2752,8.2609,8.2657,135651.0
2019-07-17 11:30:00,17.37,17.39,17.36,17.38,99090.0,8.2657,8.2752,8.2609,8.2705,99090.0
2019-07-17 12:00:00,17.38,17.38,17.35,17.36,104346.0,8.2705,8.2705,8.2562,8.2609,104346.0
2019-07-17 12:30:00,17.36,17.37,17.34,17.35,292429.0,8.2609,8.2657,8.2514,8.2562,292429.0
2019-07-17 13:00:00,17.35,17.36,17.34,17.34,182489.0,8.2562,8.2609,8.2514,8.2514,182489.0
2019-07-17 13:30:00,17.34,17.37,17.33,17.34,189327.0,8.2514,8.2657,8.2467,8.2514,189327.0
2019-07-17 14:00:00,17.35,17.35,17.32,17.32,273450.0,8.2562,8.2562,8.2419,8.2419,273450.0
2019-07-17 14:30:00,17.32,17.34,17.31,17.32,389878.0,8.2419,8.2514,8.2372,8.2419,389878.0
2019-07-17 15:00:00,17.32,17.34,17.31,17.32,198222.0,8.2419,8.2514,8.2372,8.2419,198222.0
2019-07-17 15:30:00,17.33,17.41,17.32,17.38,568027.0,8.2467,8.2847,8.2419,8.2705,568027.0
2019-07-18 09:30:00,17.37,17.41,17.35,17.4,342890.0,8.2657,8.2847,8.2562,8.28,342890.0
2019-07-18 10:00:00,17.4,17.44,17.39,17.42,188250.0,8.28,8.299,8.2752,8.2895,188250.0
2019-07-18 10:30:00,17.41,17.45,17.41,17.43,222585.0,8.2847,8.3038,8.2847,8.2943,222585.0
2019-07-18 11:00:00,17.44,17.47,17.42,17.45,495741.0,8.299,8.3133,8.2895,8.3038,495741.0
2019-07-18 11:30:00,17.46,17.47,17.45,17.46,219308.0,8.3085,8.3133,8.3038,8.3085,219308.0
2019-07-18 12:00:00,17.46,17.46,17.43,17.45,301078.0,8.3085,8.3085,8.2943,8.3038,301078.0
2019-07-18 12:30:00,17.45,17.48,17.44,17.46,112203.0,8.3038,8.318,8.299,8.3085,112203.0
2019-07-18 13:00:00,17.46,17.52,17.44,17.48,523390.0,8.3085,8.3371,8.299,8.318,523390.0
2019-07-18 13:30:00,17.49,17.52,17.48,17.51,409732.0,8.3228,8.3371,8.318,8.3323,409732.0
2019-07-18 14:00:00,17.51,17.53,17.49,17.52,282853.0,8.3323,8.3418,8.3228,8.3371,282853.0
2019-07-18 14:30:00,17.52,17.52,17.46,17.46,259224.0,8.3371,8.3371,8.3085,8.3085,259224.0
2019-07-18 15:00:00,17.46,17.49,17.45,17.47,504419.0,8.3085,8.3228,8.3038,8.3133,504419.0
2019-07-18 15:30:00,17.48,17.49,17.44,17.45,763728.0,8.318,8.3228,8.299,8.3038,763728.0
2019-07-19 09:30:00,17.45,17.47,17.38,17.41,312432.0,8.3038,8.3133,8.2705,8.2847,312432.0
2019-07-19 10:00:00,17.41,17.43,17.37,17.4,746067.0,8.2847,8.2943,8.2657,8.28,746067.0
2019-07-19 10:30:00,17.39,17.41,17.37,17.37,232607.0,8.2752,8.2847,8.2657,8.2657,232607.0
2019-07-19 11:00:00,17.37,17.38,17.35,17.37,206223.0,8.2657,8.2705,8.2562,8.2657,206223.0
2019-07-19 11:30:00,17.37,17.38,17.33,17.37,271624.0,8.2657,8.2705,8.2467,8.2657,271624.0
2019-07-19 12:00:00,17.38,17.4,17.36,17.39,376878.0,8.2705,8.28,8.2609,8.2752,376878.0
2019-07-19 12:30:00,17.39,17.41,17.39,17.41,139967.0,8.2752,8.2847,8.2752,8.2847,139967.0
2019-07-19 13:00:00,17.41,17.41,17.37,17.38,142144.0,8.2847,8.2847,8.2657,8.2705,142144.0
2019-07-19 13:30:00,17.38,17.39,17.36,17.37,125507.0,8.2705,8.2752,8.2609,8.2657,125507.0
2019-07-19 14:00:00,17.37,17.39,17.34,17.35,134377.0,8.2657,8.2752,8.2514,8.2562,134377.0
2019-07-19 14:30:00,17.35,17.35,17.32,17.33,127296.0,8.2562,8.2562,8.2419,8.2467,127296.0
2019-07-19 15:00:00,17.33,17.35,17.32,17.33,221559.0,8.2467,8.2562,8.2419,8.2467,221559.0
2019-07-19 15:30:00,17.33,17.39,17.33,17.34,761954.0,8.2467,8.2752,8.2467,8.2514,761954.0
2019-07-22 09:30:00,17.37,17.44,17.35,17.41,186790.0,8.2657,8.299,8.2562,8.2847,186790.0
2019-07-22 10:00:00,17.41,17.44,17.38,17.44,144367.0,8.2847,8.299,8.2705,8.299,144367.0
2019-07-22 10:30:00,17.44,17.48,17.42,17.48,178833.0,8.299,8.318,8.2895,8.318,178833.0
2019-07-22 11:00:00,17.47,17.5,17.46,17.5,286387.0,8.3133,8.3276,8.3085,8.3276,286387.0
2019-07-22 11:30:00,17.5,17.55,17.49,17.53,291365.0,8.3276,8.3514,8.3228,8.3418,291365.0
2019-07-22 12:00:00,17.52,17.55,17.52,17.54,210632.0,8.3371,8.3514,8.3371,8.3466,210632.0
2019-07-22 12:30:00,17.53,17.57,17.53,17.55,258610.0,8.3418,8.3609,8.3418,8.3514,258610.0
2019-07-22 13:00:00,17.56,17.56,17.53,17.54,168167.0,8.3561,8.3561,8.3418,8.3466,168167.0
2019-07-22 13:30:00,17.55,17.56,17.54,17.55,215394.0,8.3514,8.3561,8.3466,8.3514,215394.0
2019-07-22 14:00:00,17.55,17.59,17.55,17.57,209897.0,8.3514,8.3704,8.3514,8.3609,209897.0
2019-07-22 14:30:00,17.58,17.59,17.57,17.57,138585.0,8.3656,8.3704,8.3609,8.3609,138585.0
2019-07-22 15:00:00,17.57,17.59,17.53,17.55,288962.0,8.3609,8.3704,8.3418,8.3514,288962.0
2019-07-22 15:30:00,17.54,17.55,17.47,17.53,926654.0,8.3466,8.3514,8.3133,8.3418,926654.0
2019-07-23 09:30:00,17.51,17.57,17.47,17.52,267459.0,8.3323,8.3609,8.3133,8.3371,267459.0
2019-07-23 10:00:00,17.52,17.56,17.51,17.56,189133.0,8.3371,8.3561,8.3323,8.3561,189133.0
2019-07-23 10:30:00,17.55,17.58,17.55,17.56,197184.0,8.3514,8.3656,8.3514,8.3561,197184.0
2019-07-23 11:00:00,17.57,17.6,17.56,17.6,182071.0,8.3609,8.3752,8.3561,8.3752,182071.0
2019-07-23 11:30:00,17.59,17.6,17.58,17.58,206829.0,8.3704,8.3752,8.3656,8.3656,206829.0
2019-07-23 12:00:00,17.59,17.59,17.53,17.55,319400.0,8.3704,8.3704,8.3418,8.3514,319400.0
2019-07-23 12:30:00,17.55,17.57,17.54,17.57,143696.0,8.3514,8.3609,8.3466,8.3609,143696.0
2019-07-23 13:00:00,17.57,17.57,17.53,17.53,154246.0,8.3609,8.3609,8.3418,8.3418,154246.0
2019-07-23 13:30:00,17.53,17.55,17.52,17.55,146714.0,8.3418,8.3514,8.3371,8.3514,146714.0
2019-07-23 14:00:00,17.55,17.55,17.51,17.54,206237.0,8.3514,8.3514,8.3323,8.3466,206237.0
2019-07-23 14:30:00,17.54,17.55,17.52,17.54,150585.0,8.3466,8.3514,8.3371,8.3466,150585.0
2019-07-23 15:00:00,17.54,17.57,17.53,17.57,214883.0,8.3466,8.3609,8.3418,8.3609,214883.0
2019-07-23 15:30:00,17.57,17.57,17.52,17.54,703941.0,8.3609,8.3609,8.3371,8.3466,703941.0
2019-07-24 09:30:00,17.52,17.56,17.5,17.51,246453.0,8.3371,8.3561,8.3276,8.3323,246453.0
2019-07-24 10:00:00,17.52,17.52,17.48,17.49,349677.0,8.3371,8.3371,8.318,8.3228,349677.0
2019-07-24 10:30:00,17.5,17.53,17.48,17.5,204735.0,8.3276,8.3418,8.318,8.3276,204735.0
2019-07-24 11:00:00,17.5,17.5,17.46,17.47,228975.0,8.3276,8.3276,8.3085,8.3133,228975.0
2019-07-24 11:30:00,17.47,17.5,17.45,17.48,300384.0,8.3133,8.3276,8.3038,8.318,300384.0
2019-07-24 12:00:00,17.48,17.5,17.47,17.48,147807.0,8.318,8.3276,8.3133,8.318,147807.0
2019-07-24 12:30:00,17.48,17.5,17.47,17.5,200696.0,8.318,8.3276,8.3133,8.3276,200696.0
2019-07-24 13:00:00,17.5,17.5,17.48,17.5,236853.0,8.3276,8.3276,8.318,8.3276,236853.0
2019-07-24 13:30:00,17.49,17.5,17.47,17.48,221435.0,8.3228,8.3276,8.3133,8.318,221435.0
2019-07-24 14:00:00,17.48,17.48,17.45,17.46,240322.0,8.318,8.318,8.3038,8.3085,240322.0
2019-07-24 14:30:00,17.46,17.47,17.45,17.46,221867.0,8.3085,8.3133,8.3038,8.3085,221867.0
2019-07-24 15:00:00,17.46,17.47,17.41,17.42,623467.0,8.3085,8.3133,8.2847,8.2895,623467.0
2019-07-24 15:30:00,17.41,17.46,17.41,17.44,1046439.0,8.2847,8.3085,8.2847,8.299,1046439.0
2019-07-25 09:30:00,17.36,17.5,17.21,17.24,1430155.0,8.2609,8.3276,8.1896,8.2038,1430155.0
2019-07-25 10:00:00,17.24,17.26,17.16,17.24,1580585.0,8.2038,8.2134,8.1658,8.2038,1580585.0
2019-07-25 10:30:00,17.24,17.24,17.18,17.22,1079048.0,8.2038,8.2038,8.1753,8.1943,1079048.0
2019-07-25 11:00:00,17.21,17.24,17.19,17.2,592367.0,8.1896,8.2038,8.18,8.1848,592367.0
2019-07-25 11:30:00,17.2,17.24,17.2,17.21,961537.0,8.1848,8.2038,8.1848,8.1896,961537.0
2019-07-25 12:00:00,17.21,17.23,17.19,17.2,363413.0,8.1896,8.1991,8.18,8.1848,363413.0
2019-07-25 12:30:00,17.2,17.22,17.16,17.17,347352.0,8.1848,8.1943,8.1658,8.1705,347352.0
2019-07-25 13:00:00,17.17,17.21,17.16,17.21,318169.0,8.1705,8.1896,8.1658,8.1896,318169.0
2019-07-25 13:30:00,17.21,17.26,17.2,17.21,224607.0,8.1896,8.2134,8.1848,8.1896,224607.0
2019-07-25 14:00:00,17.21,17.25,17.21,17.23,272919.0,8.1896,8.2086,8.1896,8.1991,272919.0
2019-07-25 14:30:00,17.23,17.24,17.2,17.22,267528.0,8.1991,8.2038,8.1848,8.1943,267528.0
2019-07-25 15:00:00,17.22,17.24,17.2,17.23,351558.0,8.1943,8.2038,8.1848,8.1991,351558.0
2019-07-25 15:30:00,17.23,17.25,17.16,17.19,855774.0,8.1991,8.2086,8.1658,8.18,855774.0
2019-07-26 09:30:00,17.2,17.32,17.14,17.32,635003.0,8.1848,8.2419,8.1563,8.2419,635003.0
2019-07-26 10:00:00,17.32,17.38,17.31,17.35,500861.0,8.2419,8.2705,8.2372,8.2562,500861.0
2019-07-26 10:30:00,17.35,17.39,17.32,17.39,409629.0,8.2562,8.2752,8.2419,8.2752,409629.0
2019-07-26 11:00:00,17.38,17.4,17.36,17.38,240092.0,8.2705,8.28,8.2609,8.2705,240092.0
2019-07-26 11:30:00,17.38,17.4,17.37,17.4,219872.0,8.2705,8.28,8.2657,8.28,219872.0
2019-07-26 12:00:00,17.39,17.42,17.39,17.42,219412.0,8.2752,8.2895,8.2752,8.2895,219412.0
2019-07-26 12:30:00,17.41,17.44,17.41,17.44,161746.0,8.2847,8.299,8.2847,8.299,161746.0
2019-07-26 13:00:00,17.44,17.44,17.4,17.42,236769.0,8.299,8.299,8.28,8.2895,236769.0
2019-07-26 13:30:00,17.42,17.44,17.41,17.43,202330.0,8.2895,8.299,8.2847,8.2943,202330.0
2019-07-26 14:00:00,17.43,17.45,17.4,17.42,412991.0,8.2943,8.3038,8.28,8.2895,412991.0
2019-07-26 14:30:00,17.42,17.44,17.41,17.43,230008.0,8.2895,8.299,8.2847,8.2943,230008.0
2019-07-26 15:00:00,17.43,17.44,17.4,17.41,245694.0,8.2943,8.299,8.28,8.2847,245694.0
2019-07-26 15:30:00,17.41,17.43,17.39,17.4,661844.0,8.2847,8.2943,8.2752,8.28,661844.0
2019-07-29 09:30:00,17.41,17.48,17.4,17.46,306512.0,8.2847,8.318,8.28,8.3085,306512.0
2019-07-29 10:00:00,17.46,17.49,17.45,17.46,243674.0,8.3085,8.3228,8.3038,8.3085,243674.0
2019-07-29 10:30:00,17.46,17.47,17.4,17.41,200049.0,8.3085,8.3133,8.28,8.2847,200049.0
2019-07-29 11:00:00,17.41,17.44,17.4,17.42,137572.0,8.2847,8.299,8.28,8.2895,137572.0
2019-07-29 11:30:00,17.42,17.45,17.42,17.44,167083.0,8.2895,8.3038,8.2895,8.299,167083.0
2019-07-29 12:00:00,17.44,17.45,17.42,17.45,116778.0,8.299,8.3038,8.2895,8.3038,116778.0
2019-07-29 12:30:00,17.44,17.46,17.44,17.46,86202.0,8.299,8.3085,8.299,8.3085,86202.0
2019-07-29 13:00:00,17.46,17.46,17.44,17.45,84326.0,8.3085,8.3085,8.299,8.3038,84326.0
2019-07-29 13:30:00,17.45,17.45,17.43,17.43,127006.0,8.3038,8.3038,8.2943,8.2943,127006.0
2019-07-29 14:00:00,17.44,17.46,17.43,17.46,194917.0,8.299,8.3085,8.2943,8.3085,194917.0
2019-07-29 14:30:00,17.46,17.47,17.44,17.44,135078.0,8.3085,8.3133,8.299,8.299,135078.0
2019-07-29 15:00:00,17.44,17.45,17.42,17.42,218580.0,8.299,8.3038,8.2895,8.2895,218580.0
2019-07-29 15:30:00,17.43,17.45,17.4,17.44,578212.0,8.2943,8.3038,8.28,8.299,578212.0
2019-07-30 09:30:00,17.3,17.35,17.25,17.29,608363.0,8.3085,8.3325,8.2845,8.3037,608363.0
2019-07-30 10:00:00,17.29,17.3,17.27,17.29,143905.0,8.3037,8.3085,8.2941,8.3037,143905.0
2019-07-30 10:30:00,17.29,17.33,17.28,17.32,123836.0,8.3037,8.3229,8.2989,8.3181,123836.0
2019-07-30 11:00:00,17.32,17.33,17.28,17.29,160126.0,8.3181,8.3229,8.2989,8.3037,160126.0
2019-07-30 11:30:00,17.28,17.29,17.26,17.28,199728.0,8.2989,8.3037,8.2893,8.2989,199728.0
2019-07-30 12:00:00,17.28,17.29,17.26,17.28,90586.0,8.2989,8.3037,8.2893,8.2989,90586.0
2019-07-30 12:30:00,17.28,17.31,17.28,17.3,210292.0,8.2989,8.3133,8.2989,8.3085,210292.0
2019-07-30 13:00:00,17.3,17.31,17.28,17.29,93015.0,8.3085,8.3133,8.2989,8.3037,93015.0
2019-07-30 13:30:00,17.28,17.3,17.26,17.29,103244.0,8.2989,8.3085,8.2893,8.3037,103244.0
2019-07-30 14:00:00,17.29,17.3,17.28,17.29,91316.0,8.3037,8.3085,8.2989,8.3037,91316.0
2019-07-30 14:30:00,17.29,17.3,17.27,17.27,173668.0,8.3037,8.3085,8.2941,8.2941,173668.0
2019-07-30 15:00:00,17.28,17.28,17.26,17.27,169324.0,8.2989,8.2989,8.2893,8.2941,169324.0
2019-07-30 15:30:00,17.28,17.3,17.26,17.3,437996.0,8.2989,8.3085,8.2893,8.3085,437996.0
2019-07-31 09:30:00,17.3,17.34,17.21,17.26,345543.0,8.3085,8.3277,8.2653,8.2893,345543.0
2019-07-31 10:00:00,17.26,17.31,17.25,17.3,137069.0,8.2893,8.3133,8.2845,8.3085,137069.0
2019-07-31 10:30:00,17.3,17.36,17.29,17.36,202135.0,8.3085,8.3373,8.3037,8.3373,202135.0
2019-07-31 11:00:00,17.36,17.37,17.32,17.34,187928.0,8.3373,8.3422,8.3181,8.3277,187928.0
2019-07-31 11:30:00,17.34,17.34,17.3,17.31,149417.0,8.3277,8.3277,8.3085,8.3133,149417.0
2019-07-31 12:00:00,17.3,17.32,17.29,17.3,82669.0,8.3085,8.3181,8.3037,8.3085,82669.0
2019-07-31 12:30:00,17.3,17.31,17.28,17.31,95306.0,8.3085,8.3133,8.2989,8.3133,95306.0
2019-07-31 13:00:00,17.3,17.32,17.3,17.31,95155.0,8.3085,8.3181,8.3085,8.3133,95155.0
2019-07-31 13:30:00,17.3,17.31,17.26,17.27,273568.0,8.3085,8.3133,8.2893,8.2941,273568.0
2019-07-31 14:00:00,17.27,17.27,17.21,17.24,394161.0,8.2941,8.2941,8.2653,8.2797,394161.0
2019-07-31 14:30:00,17.24,17.25,17.11,17.16,840526.0,8.2797,8.2845,8.2173,8.2413,840526.0
2019-07-31 15:00:00,17.16,17.21,17.14,17.17,708005.0,8.2413,8.2653,8.2317,8.2461,708005.0
2019-07-31 15:30:00,17.17,17.19,17.11,17.14,1153886.0,8.2461,8.2557,8.2173,8.2317,1153886.0
2019-08-01 09:30:00,17.1,17.11,16.95,17.1,769245.0,8.2125,8.2173,8.1404,8.2125,769245.0
2019-08-01 10:00:00,17.1,17.18,17.08,17.15,364312.0,8.2125,8.2509,8.2029,8.2365,364312.0
2019-08-01 10:30:00,17.14,17.19,17.13,17.16,212402.0,8.2317,8.2557,8.2269,8.2413,212402.0
2019-08-01 11:00:00,17.16,17.17,17.14,17.16,482486.0,8.2413,8.2461,8.2317,8.2413,482486.0
2019-08-01 11:30:00,17.16,17.21,17.15,17.21,142234.0,8.2413,8.2653,8.2365,8.2653,142234.0
2019-08-01 12:00:00,17.21,17.22,17.18,17.21,157271.0,8.2653,8.2701,8.2509,8.2653,157271.0
2019-08-01 12:30:00,17.21,17.22,17.18,17.21,202059.0,8.2653,8.2701,8.2509,8.2653,202059.0
2019-08-01 13:00:00,17.21,17.24,17.16,17.16,283385.0,8.2653,8.2797,8.2413,8.2413,283385.0
2019-08-01 13:30:00,17.16,17.17,17.08,17.12,269693.0,8.2413,8.2461,8.2029,8.2221,269693.0
2019-08-01 14:00:00,17.12,17.14,17.07,17.13,292169.0,8.2221,8.2317,8.1981,8.2269,292169.0
2019-08-01 14:30:00,17.13,17.13,17.07,17.1,474128.0,8.2269,8.2269,8.1981,8.2125,474128.0
2019-08-01 15:00:00,17.1,17.13,17.08,17.12,636528.0,8.2125,8.2269,8.2029,8.2221,636528.0
2019-08-01 15:30:00,17.12,17.17,17.09,17.12,1158467.0,8.2221,8.2461,8.2077,8.2221,1158467.0
2019-08-02 09:30:00,17.1,17.16,17.06,17.14,263448.0,8.2125,8.2413,8.1933,8.2317,263448.0
2019-08-02 10:00:00,17.14,17.18,17.1,17.11,261101.0,8.2317,8.2509,8.2125,8.2173,261101.0
2019-08-02 10:30:00,17.11,17.11,17.05,17.07,265879.0,8.2173,8.2173,8.1885,8.1981,265879.0
2019-08-02 11:00:00,17.07,17.07,17.04,17.05,399306.0,8.1981,8.1981,8.1837,8.1885,399306.0
2019-08-02 11:30:00,17.05,17.1,17.04,17.1,238764.0,8.1885,8.2125,8.1837,8.2125,238764.0
2019-08-02 12:00:00,17.1,17.15,17.09,17.14,165368.0,8.2125,8.2365,8.2077,8.2317,165368.0
2019-08-02 12:30:00,17.14,17.15,17.13,17.14,220202.0,8.2317,8.2365,8.2269,8.2317,220202.0
2019-08-02 13:00:00,17.14,17.16,17.13,17.16,261142.0,8.2317,8.2413,8.2269,8.2413,261142.0
2019-08-02 13:30:00,17.16,17.2,17.15,17.18,193650.0,8.2413,8.2605,8.2365,8.2509,193650.0
2019-08-02 14:00:00,17.18,17.18,17.15,17.17,256283.0,8.2509,8.2509,8.2365,8.2461,256283.0
2019-08-02 14:30:00,17.17,17.19,17.16,17.18,162097.0,8.2461,8.2557,8.2413,8.2509,162097.0
2019-08-02 15:00:00,17.18,17.21,17.15,17.21,368200.0,8.2509,8.2653,8.2365,8.2653,368200.0
2019-08-02 15:30:00,17.21,17.23,17.17,17.19,684883.0,8.2653,8.2749,8.2461,8.2557,684883.0
2019-08-05 09:30:00,17.11,17.17,17.01,17.02,855716.0,8.2173,8.2461,8.1693,8.1741,855716.0
2019-08-05 10:00:00,17.02,17.03,16.92,16.94,381654.0,8.1741,8.1789,8.126,8.1356,381654.0
2019-08-05 10:30:00,16.95,16.95,16.88,16.9,339387.0,8.1404,8.1404,8.1068,8.1164,339387.0
2019-08-05 11:00:00,16.89,17.0,16.89,16.98,362236.0,8.1116,8.1645,8.1116,8.1548,362236.0
2019-08-05 11:30:00,16.98,16.99,16.92,16.93,183615.0,8.1548,8.1597,8.126,8.1308,183615.0
2019-08-05 12:00:00,16.93,16.95,16.91,16.91,147826.0,8.1308,8.1404,8.1212,8.1212,147826.0
2019-08-05 12:30:00,16.92,16.93,16.87,16.87,193755.0,8.126,8.1308,8.102,8.102,193755.0
2019-08-05 13:00:00,16.88,16.91,16.87,16.89,208208.0,8.1068,8.1212,8.102,8.1116,208208.0
2019-08-05 13:30:00,16.89,16.9,16.85,16.87,175616.0,8.1116,8.1164,8.0924,8.102,175616.0
2019-08-05 14:00:00,16.87,16.87,16.84,16.85,231101.0,8.102,8.102,8.0876,8.0924,231101.0
2019-08-05 14:30:00,16.85,16.85,16.8,16.8,218547.0,8.0924,8.0924,8.0684,8.0684,218547.0
2019-08-05 15:00:00,16.8,16.84,16.75,16.82,370974.0,8.0684,8.0876,8.0444,8.078,370974.0
2019-08-05 15:30:00,16.82,16.89,16.81,16.86,725322.0,8.078,8.1116,8.0732,8.0972,725322.0
2019-08-06 09:30:00,16.87,16.96,16.83,16.87,439505.0,8.102,8.1452,8.0828,8.102,439505.0
2019-08-06 10:00:00,16.88,16.9,16.84,16.87,318073.0,8.1068,8.1164,8.0876,8.102,318073.0
2019-08-06 10:30:00,16.87,16.92,16.86,16.89,351598.0,8.102,8.126,8.0972,8.1116,351598.0
2019-08-06 11:00:00,16.89,16.92,16.87,16.9,316006.0,8.1116,8.126,8.102,8.1164,316006.0
2019-08-06 11:30:00,16.9,16.91,16.87,16.9,284541.0,8.1164,8.1212,8.102,8.1164,284541.0
2019-08-06 12:00:00,16.89,16.9,16.87,16.89,211567.0,8.1116,8.1164,8.102,8.1116,211567.0
2019-08-06 12:30:00,16.89,16.9,16.82,16.84,578654.0,8.1116,8.1164,8.078,8.0876,578654.0
2019-08-06 13:00:00,16.84,16.86,16.84,16.85,167464.0,8.0876,8.0972,8.0876,8.0924,167464.0
2019-08-06 13:30:00,16.85,16.89,16.84,16.88,132315.0,8.0924,8.1116,8.0876,8.1068,132315.0
2019-08-06 14:00:00,16.89,16.91,16.87,16.89,505278.0,8.1116,8.1212,8.102,8.1116,505278.0
2019-08-06 14:30:00,16.89,16.91,16.88,16.91,342083.0,8.1116,8.1212,8.1068,8.1212,342083.0
2019-08-06 15:00:00,16.91,16.91,16.87,16.89,349126.0,8.1212,8.1212,8.102,8.1116,349126.0
2019-08-06 15:30:00,16.89,17.0,16.88,16.99,1020602.0,8.1116,8.1645,8.1068,8.1597,1020602.0
2019-08-07 09:30:00,16.93,16.94,16.73,16.78,700330.0,8.1308,8.1356,8.0348,8.0588,700330.0
2019-08-07 10:00:00,16.78,16.84,16.76,16.83,687448.0,8.0588,8.0876,8.0492,8.0828,687448.0
2019-08-07 10:30:00,16.84,16.88,16.79,16.79,694669.0,8.0876,8.1068,8.0636,8.0636,694669.0
2019-08-07 11:00:00,16.8,16.84,16.77,16.84,461044.0,8.0684,8.0876,8.054,8.0876,461044.0
2019-08-07 11:30:00,16.84,16.88,16.83,16.87,260263.0,8.0876,8.1068,8.0828,8.102,260263.0
2019-08-07 12:00:00,16.87,16.87,16.83,16.85,223773.0,8.102,8.102,8.0828,8.0924,223773.0
2019-08-07 12:30:00,16.85,16.89,16.84,16.87,253878.0,8.0924,8.1116,8.0876,8.102,253878.0
2019-08-07 13:00:00,16.87,16.9,16.86,16.89,266100.0,8.102,8.1164,8.0972,8.1116,266100.0
2019-08-07 13:30:00,16.88,16.91,16.88,16.89,246832.0,8.1068,8.1212,8.1068,8.1116,246832.0
2019-08-07 14:00:00,16.89,16.99,16.89,16.99,456305.0,8.1116,8.1597,8.1116,8.1597,456305.0
2019-08-07 14:30:00,16.98,17.02,16.97,17.01,332867.0,8.1548,8.1741,8.15,8.1693,332867.0
2019-08-07 15:00:00,17.01,17.01,16.97,16.99,570605.0,8.1693,8.1693,8.15,8.1597,570605.0
2019-08-07 15:30:00,16.99,17.03,16.98,16.99,993255.0,8.1597,8.1789,8.1548,8.1597,993255.0
2019-08-08 09:30:00,17.02,17.02,16.92,16.95,269526.0,8.1741,8.1741,8.126,8.1404,269526.0
2019-08-08 10:00:00,16.95,16.96,16.92,16.92,483949.0,8.1404,8.1452,8.126,8.126,483949.0
2019-08-08 10:30:00,16.93,16.97,16.92,16.97,475055.0,8.1308,8.15,8.126,8.15,475055.0
2019-08-08 11:00:00,16.96,17.05,16.95,17.04,446556.0,8.1452,8.1885,8.1404,8.1837,446556.0
2019-08-08 11:30:00,17.04,17.12,17.04,17.09,195866.0,8.1837,8.2221,8.1837,8.2077,195866.0
2019-08-08 12:00:00,17.09,17.1,17.08,17.1,144934.0,8.2077,8.2125,8.2029,8.2125,144934.0
2019-08-08 12:30:00,17.09,17.1,17.07,17.09,503359.0,8.2077,8.2125,8.1981,8.2077,503359.0
2019-08-08 13:00:00,17.09,17.14,17.09,17.13,117868.0,8.2077,8.2317,8.2077,8.2269,117868.0
2019-08-08 13:30:00,17.14,17.18,17.13,17.16,121346.0,8.2317,8.2509,8.2269,8.2413,121346.0
2019-08-08 14:00:00,17.16,17.2,17.15,17.19,201536.0,8.2413,8.2605,8.2365,8.2557,201536.0
2019-08-08 14:30:00,17.19,17.19,17.13,17.16,156143.0,8.2557,8.2557,8.2269,8.2413,156143.0
2019-08-08 15:00:00,17.17,17.19,17.15,17.18,211907.0,8.2461,8.2557,8.2365,8.2509,211907.0
2019-08-08 15:30:00,17.17,17.22,17.17,17.17,470433.0,8.2461,8.2701,8.2461,8.2461,470433.0
2019-08-09 09:30:00,17.18,17.2,17.06,17.07,413403.0,8.2509,8.2605,8.1933,8.1981,413403.0
2019-08-09 10:00:00,17.07,17.08,17.03,17.04,230924.0,8.1981,8.2029,8.1789,8.1837,230924.0
2019-08-09 10:30:00,17.04,17.07,17.0,17.05,292043.0,8.1837,8.1981,8.1645,8.1885,292043.0
2019-08-09 11:00:00,17.05,17.06,17.0,17.01,135670.0,8.1885,8.1933,8.1645,8.1693,135670.0
2019-08-09 11:30:00,17.01,17.04,17.0,17.01,106509.0,8.1693,8.1837,8.1645,8.1693,106509.0
2019-08-09 12:00:00,17.01,17.03,16.98,17.01,97569.0,8.1693,8.1789,8.1548,8.1693,97569.0
2019-08-09 12:30:00,17.0,17.04,16.97,17.0,143981.0,8.1645,8.1837,8.15,8.1645,143981.0
2019-08-09 13:00:00,17.01,17.03,17.0,17.03,158646.0,8.1693,8.1789,8.1645,8.1789,158646.0
2019-08-09 13:30:00,17.03,17.05,17.02,17.03,129046.0,8.1789,8.1885,8.1741,8.1789,129046.0
2019-08-09 14:00:00,17.02,17.04,17.02,17.02,102718.0,8.1741,8.1837,8.1741,8.1741,102718.0
2019-08-09 14:30:00,17.02,17.03,17.0,17.03,90189.0,8.1741,8.1789,8.1645,8.1789,90189.0
2019-08-09 15:00:00,17.03,17.05,17.02,17.04,139605.0,8.1789,8.1885,8.1741,8.1837,139605.0
2019-08-09 15:30:00,17.04,17.09,17.03,17.07,576043.0,8.1837,8.2077,8.1789,8.1981,576043.0
2019-08-12 09:30:00,17.05,17.08,16.9,16.93,444191.0,8.1885,8.2029,8.1164,8.1308,444191.0
2019-08-12 10:00:00,16.93,16.97,16.91,16.96,418541.0,8.1308,8.15,8.1212,8.1452,418541.0
2019-08-12 10:30:00,16.96,16.99,16.95,16.99,138675.0,8.1452,8.1597,8.1404,8.1597,138675.0
2019-08-12 11:00:00,16.99,17.0,16.96,16.96,214122.0,8.1597,8.1645,8.1452,8.1452,214122.0
2019-08-12 11:30:00,16.96,16.98,16.94,16.94,120512.0,8.1452,8.1548,8.1356,8.1356,120512.0
2019-08-12 12:00:00,16.95,16.96,16.93,16.95,142775.0,8.1404,8.1452,8.1308,8.1404,142775.0
2019-08-12 12:30:00,16.95,16.95,16.93,16.94,73965.0,8.1404,8.1404,8.1308,8.1356,73965.0
2019-08-12 13:00:00,16.93,16.96,16.92,16.93,270374.0,8.1308,8.1452,8.126,8.1308,270374.0
2019-08-12 13:30:00,16.93,16.93,16.91,16.93,134389.0,8.1308,8.1308,8.1212,8.1308,134389.0
2019-08-12 14:00:00,16.93,16.93,16.84,16.85,506680.0,8.1308,8.1308,8.0876,8.0924,506680.0
2019-08-12 14:30:00,16.85,16.88,16.83,16.84,290748.0,8.0924,8.1068,8.0828,8.0876,290748.0
2019-08-12 15:00:00,16.84,16.87,16.83,16.86,271471.0,8.0876,8.102,8.0828,8.0972,271471.0
2019-08-12 15:30:00,16.86,16.87,16.85,16.86,595843.0,8.0972,8.102,8.0924,8.0972,595843.0
2019-08-13 09:30:00,16.86,16.93,16.78,16.84,483814.0,8.0972,8.1308,8.0588,8.0876,483814.0
2019-08-13 10:00:00,16.84,16.85,16.77,16.77,331783.0,8.0876,8.0924,8.054,8.054,331783.0
2019-08-13 10:30:00,16.76,16.8,16.75,16.79,398404.0,8.0492,8.0684,8.0444,8.0636,398404.0
2019-08-13 11:00:00,16.79,16.8,16.78,16.79,192934.0,8.0636,8.0684,8.0588,8.0636,192934.0
2019-08-13 11:30:00,16.79,16.83,16.78,16.81,124982.0,8.0636,8.0828,8.0588,8.0732,124982.0
2019-08-13 12:00:00,16.82,16.82,16.78,16.79,220565.0,8.078,8.078,8.0588,8.0636,220565.0
2019-08-13 12:30:00,16.79,16.8,16.77,16.79,187938.0,8.0636,8.0684,8.054,8.0636,187938.0
2019-08-13 13:00:00,16.79,16.81,16.77,16.78,192926.0,8.0636,8.0732,8.054,8.0588,192926.0
2019-08-13 13:30:00,16.77,16.8,16.77,16.79,136276.0,8.054,8.0684,8.054,8.0636,136276.0
2019-08-13 14:00:00,16.79,16.79,16.77,16.79,157851.0,8.0636,8.0636,8.054,8.0636,157851.0
2019-08-13 14:30:00,16.78,16.79,16.77,16.78,212515.0,8.0588,8.0636,8.054,8.0588,212515.0
2019-08-13 15:00:00,16.78,16.79,16.77,16.78,287785.0,8.0588,8.0636,8.054,8.0588,287785.0
2019-08-13 15:30:00,16.78,16.8,16.75,16.76,804742.0,8.0588,8.0684,8.0444,8.0492,804742.0
2019-08-14 09:30:00,16.7,16.7,16.57,16.62,776691.0,8.0204,8.0204,7.9579,7.982,776691.0
2019-08-14 10:00:00,16.61,16.62,16.57,16.59,324662.0,7.9772,7.982,7.9579,7.9675,324662.0
2019-08-14 10:30:00,16.59,16.6,16.54,16.55,305833.0,7.9675,7.9723,7.9435,7.9483,305833.0
2019-08-14 11:00:00,16.54,16.54,16.39,16.39,792426.0,7.9435,7.9435,7.8715,7.8715,792426.0
2019-08-14 11:30:00,16.39,16.4,16.32,16.33,683286.0,7.8715,7.8763,7.8379,7.8427,683286.0
2019-08-14 12:00:00,16.34,16.35,16.33,16.34,336477.0,7.8475,7.8523,7.8427,7.8475,336477.0
2019-08-14 12:30:00,16.35,16.36,16.3,16.3,323611.0,7.8523,7.8571,7.8283,7.8283,323611.0
2019-08-14 13:00:00,16.31,16.33,16.28,16.31,567960.0,7.8331,7.8427,7.8187,7.8331,567960.0
2019-08-14 13:30:00,16.31,16.37,16.29,16.3,327046.0,7.8331,7.8619,7.8235,7.8283,327046.0
2019-08-14 14:00:00,16.3,16.31,16.28,16.29,252467.0,7.8283,7.8331,7.8187,7.8235,252467.0
2019-08-14 14:30:00,16.29,16.3,16.26,16.3,294109.0,7.8235,7.8283,7.8091,7.8283,294109.0
2019-08-14 15:00:00,16.3,16.31,16.22,16.25,468899.0,7.8283,7.8331,7.7898,7.8043,468899.0
2019-08-14 15:30:00,16.25,16.26,16.17,16.2,1677707.0,7.8043,7.8091,7.7658,7.7802,1677707.0
2019-08-15 09:30:00,16.22,16.26,16.14,16.25,619483.0,7.7898,7.8091,7.7514,7.8043,619483.0
2019-08-15 10:00:00,16.25,16.28,16.23,16.24,290436.0,7.8043,7.8187,7.7947,7.7995,290436.0
2019-08-15 10:30:00,16.23,16.25,16.21,16.21,315963.0,7.7947,7.8043,7.785,7.785,315963.0
2019-08-15 11:00:00,16.21,16.21,16.17,16.19,585852.0,7.785,7.785,7.7658,7.7754,585852.0
2019-08-15 11:30:00,16.19,16.2,16.16,16.19,186698.0,7.7754,7.7802,7.761,7.7754,186698.0
2019-08-15 12:00:00,16.19,16.19,16.16,16.16,258131.0,7.7754,7.7754,7.761,7.761,258131.0
2019-08-15 12:30:00,16.17,16.19,16.16,16.19,209848.0,7.7658,7.7754,7.761,7.7754,209848.0
2019-08-15 13:00:00,16.19,16.19,16.17,16.18,178785.0,7.7754,7.7754,7.7658,7.7706,178785.0
2019-08-15 13:30:00,16.18,16.18,16.06,16.07,742972.0,7.7706,7.7706,7.713,7.7178,742972.0
2019-08-15 14:00:00,16.07,16.11,16.03,16.08,332798.0,7.7178,7.737,7.6986,7.7226,332798.0
2019-08-15 14:30:00,16.09,16.09,16.05,16.06,145832.0,7.7274,7.7274,7.7082,7.713,145832.0
2019-08-15 15:00:00,16.05,16.12,16.04,16.11,343913.0,7.7082,7.7418,7.7034,7.737,343913.0
2019-08-15 15:30:00,16.1,16.16,16.1,16.14,614644.0,7.7322,7.761,7.7322,7.7514,614644.0
2019-08-16 09:30:00,16.2,16.25,16.15,16.18,323606.0,7.7802,7.8043,7.7562,7.7706,323606.0
2019-08-16 10:00:00,16.19,16.19,16.13,16.15,366303.0,7.7754,7.7754,7.7466,7.7562,366303.0
2019-08-16 10:30:00,16.14,16.26,16.14,16.25,381624.0,7.7514,7.8091,7.7514,7.8043,381624.0
2019-08-16 11:00:00,16.25,16.32,16.24,16.3,227994.0,7.8043,7.8379,7.7995,7.8283,227994.0
2019-08-16 11:30:00,16.3,16.31,16.27,16.27,187190.0,7.8283,7.8331,7.8139,7.8139,187190.0
2019-08-16 12:00:00,16.27,16.29,16.26,16.28,181564.0,7.8139,7.8235,7.8091,7.8187,181564.0
2019-08-16 12:30:00,16.28,16.3,16.26,16.29,84800.0,7.8187,7.8283,7.8091,7.8235,84800.0
2019-08-16 13:00:00,16.29,16.31,16.27,16.28,150792.0,7.8235,7.8331,7.8139,7.8187,150792.0
2019-08-16 13:30:00,16.28,16.29,16.26,16.27,108622.0,7.8187,7.8235,7.8091,7.8139,108622.0
2019-08-16 14:00:00,16.27,16.27,16.25,16.25,236504.0,7.8139,7.8139,7.8043,7.8043,236504.0
2019-08-16 14:30:00,16.25,16.26,16.24,16.25,267848.0,7.8043,7.8091,7.7995,7.8043,267848.0
2019-08-16 15:00:00,16.25,16.28,16.25,16.25,416888.0,7.8043,7.8187,7.8043,7.8043,416888.0
2019-08-16 15:30:00,16.25,16.26,16.21,16.21,655332.0,7.8043,7.8091,7.785,7.785,655332.0
2019-08-19 09:30:00,16.31,16.32,16.21,16.23,424383.0,7.8331,7.8379,7.785,7.7947,424383.0
2019-08-19 10:00:00,16.22,16.24,16.17,16.23,322987.0,7.7898,7.7995,7.7658,7.7947,322987.0
2019-08-19 10:30:00,16.23,16.27,16.23,16.26,345916.0,7.7947,7.8139,7.7947,7.8091,345916.0
2019-08-19 11:00:00,16.27,16.28,16.26,16.27,101270.0,7.8139,7.8187,7.8091,7.8139,101270.0
2019-08-19 11:30:00,16.27,16.3,16.26,16.3,215679.0,7.8139,7.8283,7.8091,7.8283,215679.0
2019-08-19 12:00:00,16.3,16.3,16.28,16.29,130607.0,7.8283,7.8283,7.8187,7.8235,130607.0
2019-08-19 12:30:00,16.3,16.31,16.28,16.29,151809.0,7.8283,7.8331,7.8187,7.8235,151809.0
2019-08-19 13:00:00,16.29,16.3,16.26,16.27,141605.0,7.8235,7.8283,7.8091,7.8139,141605.0
2019-08-19 13:30:00,16.27,16.28,16.26,16.28,99545.0,7.8139,7.8187,7.8091,7.8187,99545.0
2019-08-19 14:00:00,16.28,16.31,16.27,16.3,134990.0,7.8187,7.8331,7.8139,7.8283,134990.0
2019-08-19 14:30:00,16.3,16.31,16.29,16.3,95870.0,7.8283,7.8331,7.8235,7.8283,95870.0
2019-08-19 15:00:00,16.3,16.3,16.28,16.29,178607.0,7.8283,7.8283,7.8187,7.8235,178607.0
2019-08-19 15:30:00,16.3,16.36,16.29,16.33,679172.0,7.8283,7.8571,7.8235,7.8427,679172.0
2019-08-20 09:30:00,16.27,16.36,16.22,16.22,284345.0,7.8139,7.8571,7.7898,7.7898,284345.0
2019-08-20 10:00:00,16.22,16.3,16.22,16.3,355647.0,7.7898,7.8283,7.7898,7.8283,355647.0
2019-08-20 10:30:00,16.3,16.31,16.28,16.3,330310.0,7.8283,7.8331,7.8187,7.8283,330310.0
2019-08-20 11:00:00,16.3,16.32,16.29,16.32,123401.0,7.8283,7.8379,7.8235,7.8379,123401.0
2019-08-20 11:30:00,16.32,16.32,16.29,16.3,151866.0,7.8379,7.8379,7.8235,7.8283,151866.0
2019-08-20 12:00:00,16.3,16.32,16.29,16.3,147150.0,7.8283,7.8379,7.8235,7.8283,147150.0
2019-08-20 12:30:00,16.3,16.31,16.28,16.29,92449.0,7.8283,7.8331,7.8187,7.8235,92449.0
2019-08-20 13:00:00,16.29,16.29,16.27,16.28,153755.0,7.8235,7.8235,7.8139,7.8187,153755.0
2019-08-20 13:30:00,16.28,16.28,16.24,16.25,163753.0,7.8187,7.8187,7.7995,7.8043,163753.0
2019-08-20 14:00:00,16.25,16.26,16.24,16.25,199856.0,7.8043,7.8091,7.7995,7.8043,199856.0
2019-08-20 14:30:00,16.24,16.25,16.22,16.22,160612.0,7.7995,7.8043,7.7898,7.7898,160612.0
2019-08-20 15:00:00,16.23,16.23,16.2,16.21,351347.0,7.7947,7.7947,7.7802,7.785,351347.0
2019-08-20 15:30:00,16.21,16.25,16.2,16.21,815758.0,7.785,7.8043,7.7802,7.785,815758.0
2019-08-21 09:30:00,16.23,16.3,16.23,16.23,296973.0,7.7947,7.8283,7.7947,7.7947,296973.0
2019-08-21 10:00:00,16.24,16.24,16.18,16.2,415478.0,7.7995,7.7995,7.7706,7.7802,415478.0
2019-08-21 10:30:00,16.21,16.21,16.16,16.16,306221.0,7.785,7.785,7.761,7.761,306221.0
2019-08-21 11:00:00,16.16,16.17,16.11,16.11,307969.0,7.761,7.7658,7.737,7.737,307969.0
2019-08-21 11:30:00,16.12,16.12,16.01,16.06,1157358.0,7.7418,7.7418,7.689,7.713,1157358.0
2019-08-21 12:00:00,16.06,16.09,15.96,16.0,1349732.0,7.713,7.7274,7.665,7.6842,1349732.0
2019-08-21 12:30:00,16.0,16.01,15.96,15.98,741537.0,7.6842,7.689,7.665,7.6746,741537.0
2019-08-21 13:00:00,15.98,16.0,15.97,15.99,390340.0,7.6746,7.6842,7.6698,7.6794,390340.0
2019-08-21 13:30:00,15.99,16.02,15.94,15.98,1053415.0,7.6794,7.6938,7.6554,7.6746,1053415.0
2019-08-21 14:00:00,15.98,16.01,15.94,15.95,892900.0,7.6746,7.689,7.6554,7.6602,892900.0
2019-08-21 14:30:00,15.95,15.96,15.92,15.93,654156.0,7.6602,7.665,7.6458,7.6506,654156.0
2019-08-21 15:00:00,15.93,15.96,15.92,15.93,388194.0,7.6506,7.665,7.6458,7.6506,388194.0
2019-08-21 15:30:00,15.92,15.94,15.85,15.88,2158473.0,7.6458,7.6554,7.6122,7.6266,2158473.0
2019-08-22 09:30:00,15.96,15.97,15.82,15.9,700471.0,7.665,7.6698,7.5977,7.6362,700471.0
2019-08-22 10:00:00,15.91,15.93,15.88,15.9,336089.0,7.641,7.6506,7.6266,7.6362,336089.0
2019-08-22 10:30:00,15.9,15.92,15.87,15.89,563848.0,7.6362,7.6458,7.6218,7.6314,563848.0
2019-08-22 11:00:00,15.9,15.92,15.9,15.91,279925.0,7.6362,7.6458,7.6362,7.641,279925.0
2019-08-22 11:30:00,15.91,15.97,15.9,15.97,363074.0,7.641,7.6698,7.6362,7.6698,363074.0
2019-08-22 12:00:00,15.97,15.97,15.94,15.96,190462.0,7.6698,7.6698,7.6554,7.665,190462.0
2019-08-22 12:30:00,15.96,15.97,15.95,15.97,148604.0,7.665,7.6698,7.6602,7.6698,148604.0
2019-08-22 13:00:00,15.97,15.97,15.95,15.95,119135.0,7.6698,7.6698,7.6602,7.6602,119135.0
2019-08-22 13:30:00,15.96,15.96,15.89,15.92,320842.0,7.665,7.665,7.6314,7.6458,320842.0
2019-08-22 14:00:00,15.92,15.92,15.9,15.91,151396.0,7.6458,7.6458,7.6362,7.641,151396.0
2019-08-22 14:30:00,15.92,15.92,15.89,15.9,113286.0,7.6458,7.6458,7.6314,7.6362,113286.0
2019-08-22 15:00:00,15.9,15.91,15.89,15.9,191790.0,7.6362,7.641,7.6314,7.6362,191790.0
2019-08-22 15:30:00,15.9,15.92,15.89,15.9,582046.0,7.6362,7.6458,7.6314,7.6362,582046.0
2019-08-23 09:30:00,15.88,15.92,15.86,15.91,327677.0,7.6266,7.6458,7.617,7.641,327677.0
2019-08-23 10:00:00,15.91,15.95,15.89,15.9,208985.0,7.641,7.6602,7.6314,7.6362,208985.0
2019-08-23 10:30:00,15.9,15.92,15.88,15.9,259498.0,7.6362,7.6458,7.6266,7.6362,259498.0
2019-08-23 11:00:00,15.9,15.9,15.76,15.77,761828.0,7.6362,7.6362,7.5689,7.5737,761828.0
2019-08-23 11:30:00,15.76,15.77,15.67,15.71,566440.0,7.5689,7.5737,7.5257,7.5449,566440.0
2019-08-23 12:00:00,15.71,15.74,15.7,15.71,264155.0,7.5449,7.5593,7.5401,7.5449,264155.0
2019-08-23 12:30:00,15.71,15.72,15.68,15.7,176801.0,7.5449,7.5497,7.5305,7.5401,176801.0
2019-08-23 13:00:00,15.69,15.71,15.66,15.66,164966.0,7.5353,7.5449,7.5209,7.5209,164966.0
2019-08-23 13:30:00,15.66,15.7,15.66,15.7,216599.0,7.5209,7.5401,7.5209,7.5401,216599.0
2019-08-23 14:00:00,15.7,15.73,15.69,15.73,237498.0,7.5401,7.5545,7.5353,7.5545,237498.0
2019-08-23 14:30:00,15.72,15.75,15.7,15.71,147282.0,7.5497,7.5641,7.5401,7.5449,147282.0
2019-08-23 15:00:00,15.71,15.72,15.68,15.71,205266.0,7.5449,7.5497,7.5305,7.5449,205266.0
2019-08-23 15:30:00,15.71,15.71,15.61,15.65,788420.0,7.5449,7.5449,7.4969,7.5161,788420.0
2019-08-26 09:30:00,15.66,15.74,15.64,15.7,289410.0,7.5209,7.5593,7.5113,7.5401,289410.0
2019-08-26 10:00:00,15.7,15.7,15.6,15.61,209611.0,7.5401,7.5401,7.4921,7.4969,209611.0
2019-08-26 10:30:00,15.6,15.62,15.56,15.61,228790.0,7.4921,7.5017,7.4729,7.4969,228790.0
2019-08-26 11:00:00,15.61,15.64,15.58,15.6,342500.0,7.4969,7.5113,7.4825,7.4921,342500.0
2019-08-26 11:30:00,15.6,15.61,15.55,15.56,340811.0,7.4921,7.4969,7.4681,7.4729,340811.0
2019-08-26 12:00:00,15.57,15.59,15.55,15.55,460734.0,7.4777,7.4873,7.4681,7.4681,460734.0
2019-08-26 12:30:00,15.56,15.58,15.55,15.56,249064.0,7.4729,7.4825,7.4681,7.4729,249064.0
2019-08-26 13:00:00,15.56,15.58,15.56,15.56,256399.0,7.4729,7.4825,7.4729,7.4729,256399.0
2019-08-26 13:30:00,15.56,15.57,15.53,15.53,282839.0,7.4729,7.4777,7.4585,7.4585,282839.0
2019-08-26 14:00:00,15.54,15.54,15.52,15.52,177322.0,7.4633,7.4633,7.4537,7.4537,177322.0
2019-08-26 14:30:00,15.53,15.53,15.48,15.49,318451.0,7.4585,7.4585,7.4345,7.4393,318451.0
2019-08-26 15:00:00,15.48,15.55,15.48,15.55,222993.0,7.4345,7.4681,7.4345,7.4681,222993.0
2019-08-26 15:30:00,15.55,15.56,15.52,15.55,433336.0,7.4681,7.4729,7.4537,7.4681,433336.0
2019-08-27 09:30:00,15.65,15.65,15.47,15.48,692954.0,7.5161,7.5161,7.4297,7.4345,692954.0
2019-08-27 10:00:00,15.49,15.51,15.36,15.42,982763.0,7.4393,7.4489,7.3768,7.4056,982763.0
2019-08-27 10:30:00,15.42,15.46,15.4,15.41,574593.0,7.4056,7.4248,7.396,7.4008,574593.0
2019-08-27 11:00:00,15.4,15.41,15.27,15.31,587222.0,7.396,7.4008,7.3336,7.3528,587222.0
2019-08-27 11:30:00,15.32,15.35,15.28,15.29,430818.0,7.3576,7.372,7.3384,7.3432,430818.0
2019-08-27 12:00:00,15.3,15.33,15.24,15.25,673947.0,7.348,7.3624,7.3192,7.324,673947.0
2019-08-27 12:30:00,15.24,15.27,15.19,15.19,421601.0,7.3192,7.3336,7.2952,7.2952,421601.0
2019-08-27 13:00:00,15.19,15.21,15.18,15.18,282743.0,7.2952,7.3048,7.2904,7.2904,282743.0
2019-08-27 13:30:00,15.19,15.21,15.16,15.18,376402.0,7.2952,7.3048,7.2808,7.2904,376402.0
2019-08-27 14:00:00,15.18,15.2,15.06,15.1,759170.0,7.2904,7.3,7.2327,7.252,759170.0
2019-08-27 14:30:00,15.1,15.1,15.05,15.09,584630.0,7.252,7.252,7.2279,7.2472,584630.0
2019-08-27 15:00:00,15.1,15.17,15.08,15.09,670119.0,7.252,7.2856,7.2424,7.2472,670119.0
2019-08-27 15:30:00,15.08,15.12,15.05,15.1,1766196.0,7.2424,7.2616,7.2279,7.252,1766196.0
2019-08-28 09:30:00,15.02,15.15,14.91,15.13,1040685.0,7.2135,7.276,7.1607,7.2664,1040685.0
2019-08-28 10:00:00,15.13,15.17,15.05,15.06,677380.0,7.2664,7.2856,7.2279,7.2327,677380.0
2019-08-28 10:30:00,15.06,15.06,15.0,15.03,453827.0,7.2327,7.2327,7.2039,7.2183,453827.0
2019-08-28 11:00:00,15.04,15.06,14.98,15.01,353260.0,7.2231,7.2327,7.1943,7.2087,353260.0
2019-08-28 11:30:00,15.01,15.03,15.0,15.02,195932.0,7.2087,7.2183,7.2039,7.2135,195932.0
2019-08-28 12:00:00,15.02,15.03,14.99,15.01,339030.0,7.2135,7.2183,7.1991,7.2087,339030.0
2019-08-28 12:30:00,15.01,15.02,14.99,15.01,219585.0,7.2087,7.2135,7.1991,7.2087,219585.0
2019-08-28 13:00:00,15.01,15.03,14.98,15.03,267642.0,7.2087,7.2183,7.1943,7.2183,267642.0
2019-08-28 13:30:00,15.03,15.04,15.02,15.04,221685.0,7.2183,7.2231,7.2135,7.2231,221685.0
2019-08-28 14:00:00,15.03,15.05,15.02,15.04,227855.0,7.2183,7.2279,7.2135,7.2231,227855.0
2019-08-28 14:30:00,15.04,15.05,15.03,15.04,352941.0,7.2231,7.2279,7.2183,7.2231,352941.0
2019-08-28 15:00:00,15.04,15.05,15.0,15.03,353987.0,7.2231,7.2279,7.2039,7.2183,353987.0
2019-08-28 15:30:00,15.03,15.07,15.01,15.02,1252253.0,7.2183,7.2375,7.2087,7.2135,1252253.0
2019-08-29 09:30:00,14.92,14.96,14.73,14.78,1011655.0,7.2429,7.2623,7.1506,7.1749,1011655.0
2019-08-29 10:00:00,14.78,14.82,14.58,14.6,1229102.0,7.1749,7.1943,7.0778,7.0875,1229102.0
2019-08-29 10:30:00,14.6,14.71,14.58,14.7,2095343.0,7.0875,7.1409,7.0778,7.1361,2095343.0
2019-08-29 11:00:00,14.71,14.75,14.69,14.73,378553.0,7.1409,7.1603,7.1312,7.1506,378553.0
2019-08-29 11:30:00,14.73,14.74,14.71,14.73,290235.0,7.1506,7.1555,7.1409,7.1506,290235.0
2019-08-29 12:00:00,14.74,14.75,14.72,14.72,462606.0,7.1555,7.1603,7.1458,7.1458,462606.0
2019-08-29 12:30:00,14.72,14.81,14.72,14.77,494226.0,7.1458,7.1895,7.1458,7.1701,494226.0
2019-08-29 13:00:00,14.77,14.8,14.76,14.79,567791.0,7.1701,7.1846,7.1652,7.1798,567791.0
2019-08-29 13:30:00,14.79,14.79,14.74,14.75,631550.0,7.1798,7.1798,7.1555,7.1603,631550.0
2019-08-29 14:00:00,14.75,14.77,14.73,14.76,508786.0,7.1603,7.1701,7.1506,7.1652,508786.0
2019-08-29 14:30:00,14.76,14.76,14.73,14.76,574528.0,7.1652,7.1652,7.1506,7.1652,574528.0
2019-08-29 15:00:00,14.76,14.81,14.74,14.75,873812.0,7.1652,7.1895,7.1555,7.1603,873812.0
2019-08-29 15:30:00,14.75,14.83,14.74,14.83,1181525.0,7.1603,7.1992,7.1555,7.1992,1181525.0
2019-08-30 09:30:00,14.84,14.89,14.81,14.84,467934.0,7.204,7.2283,7.1895,7.204,467934.0
2019-08-30 10:00:00,14.84,14.89,14.83,14.85,510032.0,7.204,7.2283,7.1992,7.2089,510032.0
2019-08-30 10:30:00,14.85,14.89,14.84,14.84,372778.0,7.2089,7.2283,7.204,7.204,372778.0
2019-08-30 11:00:00,14.84,14.85,14.78,14.81,716698.0,7.204,7.2089,7.1749,7.1895,716698.0
2019-08-30 11:30:00,14.81,14.86,14.81,14.85,421891.0,7.1895,7.2137,7.1895,7.2089,421891.0
2019-08-30 12:00:00,14.85,14.94,14.84,14.93,442911.0,7.2089,7.2526,7.204,7.2477,442911.0
2019-08-30 12:30:00,14.93,14.93,14.87,14.88,306016.0,7.2477,7.2477,7.2186,7.2235,306016.0
2019-08-30 13:00:00,14.89,14.92,14.86,14.92,280614.0,7.2283,7.2429,7.2137,7.2429,280614.0
2019-08-30 13:30:00,14.92,14.93,14.89,14.91,244733.0,7.2429,7.2477,7.2283,7.238,244733.0
2019-08-30 14:00:00,14.91,14.92,14.89,14.91,234478.0,7.238,7.2429,7.2283,7.238,234478.0
2019-08-30 14:30:00,14.91,14.92,14.89,14.91,557588.0,7.238,7.2429,7.2283,7.238,557588.0
2019-08-30 15:00:00,14.91,14.91,14.89,14.91,621944.0,7.238,7.238,7.2283,7.238,621944.0
2019-08-30 15:30:00,14.91,14.92,14.84,14.88,946217.0,7.238,7.2429,7.204,7.2235,946217.0
2019-09-03 09:30:00,14.76,14.78,14.53,14.65,1172333.0,7.1652,7.1749,7.0535,7.1118,1172333.0
2019-09-03 10:00:00,14.65,14.69,14.59,14.6,679290.0,7.1118,7.1312,7.0827,7.0875,679290.0
2019-09-03 10:30:00,14.6,14.62,14.55,14.57,599165.0,7.0875,7.0972,7.0633,7.073,599165.0
2019-09-03 11:00:00,14.57,14.61,14.51,14.6,891774.0,7.073,7.0924,7.0438,7.0875,891774.0
2019-09-03 11:30:00,14.6,14.6,14.54,14.55,319861.0,7.0875,7.0875,7.0584,7.0633,319861.0
2019-09-03 12:00:00,14.56,14.57,14.55,14.56,216397.0,7.0681,7.073,7.0633,7.0681,216397.0
2019-09-03 12:30:00,14.56,14.58,14.52,14.54,242069.0,7.0681,7.0778,7.0487,7.0584,242069.0
2019-09-03 13:00:00,14.54,14.58,14.53,14.57,333943.0,7.0584,7.0778,7.0535,7.073,333943.0
2019-09-03 13:30:00,14.58,14.58,14.56,14.56,143177.0,7.0778,7.0778,7.0681,7.0681,143177.0
2019-09-03 14:00:00,14.56,14.7,14.56,14.7,1110381.0,7.0681,7.1361,7.0681,7.1361,1110381.0
2019-09-03 14:30:00,14.7,14.76,14.7,14.73,426285.0,7.1361,7.1652,7.1361,7.1506,426285.0
2019-09-03 15:00:00,14.74,14.75,14.7,14.74,401766.0,7.1555,7.1603,7.1361,7.1555,401766.0
2019-09-03 15:30:00,14.73,14.78,14.71,14.71,1150287.0,7.1506,7.1749,7.1409,7.1409,1150287.0
2019-09-04 09:30:00,14.75,14.9,14.72,14.9,568126.0,7.1603,7.2332,7.1458,7.2332,568126.0
2019-09-04 10:00:00,14.9,14.93,14.8,14.84,468690.0,7.2332,7.2477,7.1846,7.204,468690.0
2019-09-04 10:30:00,14.84,14.92,14.83,14.91,487311.0,7.204,7.2429,7.1992,7.238,487311.0
2019-09-04 11:00:00,14.91,14.95,14.86,14.89,351815.0,7.238,7.2574,7.2137,7.2283,351815.0
2019-09-04 11:30:00,14.89,14.92,14.87,14.9,176101.0,7.2283,7.2429,7.2186,7.2332,176101.0
2019-09-04 12:00:00,14.91,14.92,14.85,14.88,464733.0,7.238,7.2429,7.2089,7.2235,464733.0
2019-09-04 12:30:00,14.88,14.93,14.87,14.91,369781.0,7.2235,7.2477,7.2186,7.238,369781.0
2019-09-04 13:00:00,14.9,14.93,14.89,14.93,246409.0,7.2332,7.2477,7.2283,7.2477,246409.0
2019-09-04 13:30:00,14.92,14.93,14.89,14.9,426898.0,7.2429,7.2477,7.2283,7.2332,426898.0
2019-09-04 14:00:00,14.9,14.91,14.86,14.9,389346.0,7.2332,7.238,7.2137,7.2332,389346.0
2019-09-04 14:30:00,14.9,14.95,14.89,14.9,367134.0,7.2332,7.2574,7.2283,7.2332,367134.0
2019-09-04 15:00:00,14.91,14.93,14.89,14.9,452769.0,7.238,7.2477,7.2283,7.2332,452769.0
2019-09-04 15:30:00,14.9,14.93,14.88,14.88,1083201.0,7.2332,7.2477,7.2235,7.2235,1083201.0
2019-09-05 09:30:00,14.97,15.04,14.92,15.04,637637.0,7.2671,7.3011,7.2429,7.3011,637637.0
2019-09-05 10:00:00,15.04,15.15,15.03,15.11,570907.0,7.3011,7.3545,7.2963,7.3351,570907.0
2019-09-05 10:30:00,15.1,15.12,15.06,15.08,493780.0,7.3302,7.34,7.3108,7.3205,493780.0
2019-09-05 11:00:00,15.08,15.09,15.04,15.07,364705.0,7.3205,7.3254,7.3011,7.3157,364705.0
2019-09-05 11:30:00,15.06,15.08,15.03,15.06,313170.0,7.3108,7.3205,7.2963,7.3108,313170.0
2019-09-05 12:00:00,15.06,15.08,15.04,15.06,218376.0,7.3108,7.3205,7.3011,7.3108,218376.0
2019-09-05 12:30:00,15.05,15.06,15.01,15.04,263307.0,7.306,7.3108,7.2866,7.3011,263307.0
2019-09-05 13:00:00,15.04,15.05,15.02,15.02,191391.0,7.3011,7.306,7.2914,7.2914,191391.0
2019-09-05 13:30:00,15.02,15.05,15.0,15.04,480715.0,7.2914,7.306,7.2817,7.3011,480715.0
2019-09-05 14:00:00,15.03,15.1,15.03,15.1,365913.0,7.2963,7.3302,7.2963,7.3302,365913.0
2019-09-05 14:30:00,15.1,15.12,15.09,15.11,387545.0,7.3302,7.34,7.3254,7.3351,387545.0
2019-09-05 15:00:00,15.11,15.11,15.06,15.1,334655.0,7.3351,7.3351,7.3108,7.3302,334655.0
2019-09-05 15:30:00,15.1,15.15,15.09,15.1,1191047.0,7.3302,7.3545,7.3254,7.3302,1191047.0
2019-09-06 09:30:00,15.08,15.11,14.84,14.84,1296040.0,7.3205,7.3351,7.204,7.204,1296040.0
2019-09-06 10:00:00,14.85,14.93,14.82,14.91,403299.0,7.2089,7.2477,7.1943,7.238,403299.0
2019-09-06 10:30:00,14.91,14.92,14.87,14.88,361518.0,7.238,7.2429,7.2186,7.2235,361518.0
2019-09-06 11:00:00,14.88,14.9,14.87,14.89,355750.0,7.2235,7.2332,7.2186,7.2283,355750.0
2019-09-06 11:30:00,14.89,14.96,14.88,14.94,450696.0,7.2283,7.2623,7.2235,7.2526,450696.0
2019-09-06 12:00:00,14.94,14.94,14.91,14.94,142099.0,7.2526,7.2526,7.238,7.2526,142099.0
2019-09-06 12:30:00,14.94,14.94,14.91,14.92,337141.0,7.2526,7.2526,7.238,7.2429,337141.0
2019-09-06 13:00:00,14.92,14.93,14.91,14.93,221918.0,7.2429,7.2477,7.238,7.2477,221918.0
2019-09-06 13:30:00,14.93,15.05,14.93,15.03,1888853.0,7.2477,7.306,7.2477,7.2963,1888853.0
2019-09-06 14:00:00,15.04,15.07,15.03,15.05,280248.0,7.3011,7.3157,7.2963,7.306,280248.0
2019-09-06 14:30:00,15.06,15.06,15.04,15.05,223522.0,7.3108,7.3108,7.3011,7.306,223522.0
2019-09-06 15:00:00,15.05,15.11,15.04,15.11,449796.0,7.306,7.3351,7.3011,7.3351,449796.0
2019-09-06 15:30:00,15.1,15.11,15.05,15.06,1506363.0,7.3302,7.3351,7.306,7.3108,1506363.0
2019-09-09 09:30:00,15.13,15.27,15.1,15.24,1277877.0,7.3448,7.4128,7.3302,7.3982,1277877.0
2019-09-09 10:00:00,15.24,15.26,15.2,15.25,314557.0,7.3982,7.4079,7.3788,7.4031,314557.0
2019-09-09 10:30:00,15.25,15.27,15.22,15.26,340302.0,7.4031,7.4128,7.3885,7.4079,340302.0
2019-09-09 11:00:00,15.25,15.27,15.23,15.25,312056.0,7.4031,7.4128,7.3934,7.4031,312056.0
2019-09-09 11:30:00,15.25,15.26,15.2,15.24,266730.0,7.4031,7.4079,7.3788,7.3982,266730.0
2019-09-09 12:00:00,15.24,15.26,15.22,15.23,250915.0,7.3982,7.4079,7.3885,7.3934,250915.0
2019-09-09 12:30:00,15.23,15.26,15.22,15.26,288344.0,7.3934,7.4079,7.3885,7.4079,288344.0
2019-09-09 13:00:00,15.25,15.26,15.23,15.24,140893.0,7.4031,7.4079,7.3934,7.3982,140893.0
2019-09-09 13:30:00,15.24,15.26,15.23,15.25,228208.0,7.3982,7.4079,7.3934,7.4031,228208.0
2019-09-09 14:00:00,15.26,15.26,15.25,15.26,200437.0,7.4079,7.4079,7.4031,7.4079,200437.0
2019-09-09 14:30:00,15.26,15.35,15.25,15.34,624563.0,7.4079,7.4516,7.4031,7.4468,624563.0
2019-09-09 15:00:00,15.34,15.38,15.28,15.32,726869.0,7.4468,7.4662,7.4176,7.437,726869.0
2019-09-09 15:30:00,15.32,15.37,15.31,15.35,1612399.0,7.437,7.4613,7.4322,7.4516,1612399.0
2019-09-10 09:30:00,15.35,15.63,15.35,15.61,725742.0,7.4516,7.5875,7.4516,7.5778,725742.0
2019-09-10 10:00:00,15.61,15.71,15.54,15.6,850757.0,7.5778,7.6264,7.5438,7.573,850757.0
2019-09-10 10:30:00,15.6,15.64,15.54,15.58,943089.0,7.573,7.5924,7.5438,7.5633,943089.0
2019-09-10 11:00:00,15.58,15.63,15.55,15.56,1476469.0,7.5633,7.5875,7.5487,7.5536,1476469.0
2019-09-10 11:30:00,15.57,15.67,15.56,15.64,687486.0,7.5584,7.607,7.5536,7.5924,687486.0
2019-09-10 12:00:00,15.64,15.64,15.6,15.62,562475.0,7.5924,7.5924,7.573,7.5827,562475.0
2019-09-10 12:30:00,15.61,15.72,15.61,15.67,511833.0,7.5778,7.6312,7.5778,7.607,511833.0
2019-09-10 13:00:00,15.67,15.67,15.6,15.61,873432.0,7.607,7.607,7.573,7.5778,873432.0
2019-09-10 13:30:00,15.61,15.64,15.59,15.62,440739.0,7.5778,7.5924,7.5681,7.5827,440739.0
2019-09-10 14:00:00,15.62,15.69,15.6,15.69,612767.0,7.5827,7.6167,7.573,7.6167,612767.0
2019-09-10 14:30:00,15.69,15.69,15.63,15.65,421665.0,7.6167,7.6167,7.5875,7.5972,421665.0
2019-09-10 15:00:00,15.65,15.65,15.61,15.64,565448.0,7.5972,7.5972,7.5778,7.5924,565448.0
2019-09-10 15:30:00,15.64,15.75,15.61,15.72,2144973.0,7.5924,7.6458,7.5778,7.6312,2144973.0
2019-09-11 09:30:00,15.77,15.84,15.69,15.74,683504.0,7.6555,7.6895,7.6167,7.6409,683504.0
2019-09-11 10:00:00,15.74,15.76,15.7,15.74,314589.0,7.6409,7.6506,7.6215,7.6409,314589.0
2019-09-11 10:30:00,15.74,15.82,15.74,15.81,390088.0,7.6409,7.6798,7.6409,7.6749,390088.0
2019-09-11 11:00:00,15.81,15.83,15.78,15.81,333697.0,7.6749,7.6846,7.6604,7.6749,333697.0
2019-09-11 11:30:00,15.81,15.84,15.75,15.8,420094.0,7.6749,7.6895,7.6458,7.6701,420094.0
2019-09-11 12:00:00,15.8,15.83,15.77,15.79,283602.0,7.6701,7.6846,7.6555,7.6652,283602.0
2019-09-11 12:30:00,15.79,15.84,15.77,15.81,273645.0,7.6652,7.6895,7.6555,7.6749,273645.0
2019-09-11 13:00:00,15.8,15.82,15.78,15.79,228579.0,7.6701,7.6798,7.6604,7.6652,228579.0
2019-09-11 13:30:00,15.8,15.84,15.79,15.82,320331.0,7.6701,7.6895,7.6652,7.6798,320331.0
2019-09-11 14:00:00,15.82,15.84,15.8,15.82,251702.0,7.6798,7.6895,7.6701,7.6798,251702.0
2019-09-11 14:30:00,15.82,15.83,15.76,15.77,251123.0,7.6798,7.6846,7.6506,7.6555,251123.0
2019-09-11 15:00:00,15.76,15.83,15.76,15.82,434765.0,7.6506,7.6846,7.6506,7.6798,434765.0
2019-09-11 15:30:00,15.82,15.86,15.81,15.83,922334.0,7.6798,7.6992,7.6749,7.6846,922334.0
2019-09-12 09:30:00,15.77,15.88,15.7,15.72,479627.0,7.6555,7.7089,7.6215,7.6312,479627.0
2019-09-12 10:00:00,15.72,15.85,15.68,15.81,484403.0,7.6312,7.6943,7.6118,7.6749,484403.0
2019-09-12 10:30:00,15.81,15.81,15.69,15.69,210855.0,7.6749,7.6749,7.6167,7.6167,210855.0
2019-09-12 11:00:00,15.69,15.7,15.62,15.68,381640.0,7.6167,7.6215,7.5827,7.6118,381640.0
2019-09-12 11:30:00,15.68,15.71,15.66,15.71,260602.0,7.6118,7.6264,7.6021,7.6264,260602.0
2019-09-12 12:00:00,15.71,15.71,15.64,15.64,155909.0,7.6264,7.6264,7.5924,7.5924,155909.0
2019-09-12 12:30:00,15.65,15.66,15.63,15.64,233825.0,7.5972,7.6021,7.5875,7.5924,233825.0
2019-09-12 13:00:00,15.64,15.66,15.6,15.61,233509.0,7.5924,7.6021,7.573,7.5778,233509.0
2019-09-12 13:30:00,15.61,15.64,15.6,15.63,325367.0,7.5778,7.5924,7.573,7.5875,325367.0
2019-09-12 14:00:00,15.63,15.63,15.61,15.62,160995.0,7.5875,7.5875,7.5778,7.5827,160995.0
2019-09-12 14:30:00,15.63,15.65,15.62,15.64,170277.0,7.5875,7.5972,7.5827,7.5924,170277.0
2019-09-12 15:00:00,15.64,15.65,15.62,15.64,125456.0,7.5924,7.5972,7.5827,7.5924,125456.0
2019-09-12 15:30:00,15.64,15.67,15.62,15.65,726083.0,7.5924,7.607,7.5827,7.5972,726083.0
2019-09-13 09:30:00,15.74,15.78,15.68,15.77,394022.0,7.6409,7.6604,7.6118,7.6555,394022.0
2019-09-13 10:00:00,15.77,15.8,15.75,15.77,285600.0,7.6555,7.6701,7.6458,7.6555,285600.0
2019-09-13 10:30:00,15.78,15.81,15.76,15.8,280993.0,7.6604,7.6749,7.6506,7.6701,280993.0
2019-09-13 11:00:00,15.81,15.89,15.79,15.87,363903.0,7.6749,7.7138,7.6652,7.704,363903.0
2019-09-13 11:30:00,15.87,15.92,15.84,15.84,391069.0,7.704,7.7283,7.6895,7.6895,391069.0
2019-09-13 12:00:00,15.85,15.88,15.84,15.86,231997.0,7.6943,7.7089,7.6895,7.6992,231997.0
2019-09-13 12:30:00,15.86,15.88,15.82,15.83,280971.0,7.6992,7.7089,7.6798,7.6846,280971.0
2019-09-13 13:00:00,15.82,15.85,15.81,15.82,183581.0,7.6798,7.6943,7.6749,7.6798,183581.0
2019-09-13 13:30:00,15.82,15.83,15.8,15.8,168127.0,7.6798,7.6846,7.6701,7.6701,168127.0
2019-09-13 14:00:00,15.81,15.89,15.8,15.88,451318.0,7.6749,7.7138,7.6701,7.7089,451318.0
2019-09-13 14:30:00,15.89,15.9,15.85,15.87,484529.0,7.7138,7.7186,7.6943,7.704,484529.0
2019-09-13 15:00:00,15.86,15.88,15.83,15.85,347958.0,7.6992,7.7089,7.6846,7.6943,347958.0
2019-09-13 15:30:00,15.85,15.88,15.84,15.85,1244073.0,7.6943,7.7089,7.6895,7.6943,1244073.0
2019-09-16 09:30:00,15.8,15.82,15.68,15.72,416156.0,7.6701,7.6798,7.6118,7.6312,416156.0
2019-09-16 10:00:00,15.73,15.76,15.7,15.75,217530.0,7.6361,7.6506,7.6215,7.6458,217530.0
2019-09-16 10:30:00,15.74,15.75,15.65,15.67,239197.0,7.6409,7.6458,7.5972,7.607,239197.0
2019-09-16 11:00:00,15.67,15.68,15.64,15.67,404181.0,7.607,7.6118,7.5924,7.607,404181.0
2019-09-16 11:30:00,15.67,15.72,15.66,15.7,349734.0,7.607,7.6312,7.6021,7.6215,349734.0
2019-09-16 12:00:00,15.7,15.73,15.67,15.73,135474.0,7.6215,7.6361,7.607,7.6361,135474.0
2019-09-16 12:30:00,15.73,15.79,15.72,15.79,147500.0,7.6361,7.6652,7.6312,7.6652,147500.0
2019-09-16 13:00:00,15.79,15.8,15.76,15.79,131268.0,7.6652,7.6701,7.6506,7.6652,131268.0
2019-09-16 13:30:00,15.8,15.87,15.79,15.87,202629.0,7.6701,7.704,7.6652,7.704,202629.0
2019-09-16 14:00:00,15.87,15.88,15.84,15.86,279713.0,7.704,7.7089,7.6895,7.6992,279713.0
2019-09-16 14:30:00,15.86,15.87,15.83,15.85,136036.0,7.6992,7.704,7.6846,7.6943,136036.0
2019-09-16 15:00:00,15.85,15.88,15.84,15.87,198975.0,7.6943,7.7089,7.6895,7.704,198975.0
2019-09-16 15:30:00,15.86,15.87,15.77,15.78,847176.0,7.6992,7.704,7.6555,7.6604,847176.0
2019-09-17 09:30:00,15.82,15.85,15.62,15.81,525727.0,7.6798,7.6943,7.5827,7.6749,525727.0
2019-09-17 10:00:00,15.81,15.84,15.72,15.75,569826.0,7.6749,7.6895,7.6312,7.6458,569826.0
2019-09-17 10:30:00,15.76,15.78,15.71,15.73,237571.0,7.6506,7.6604,7.6264,7.6361,237571.0
2019-09-17 11:00:00,15.74,15.76,15.7,15.71,150087.0,7.6409,7.6506,7.6215,7.6264,150087.0
2019-09-17 11:30:00,15.71,15.79,15.7,15.79,858612.0,7.6264,7.6652,7.6215,7.6652,858612.0
2019-09-17 12:00:00,15.79,15.81,15.77,15.81,119107.0,7.6652,7.6749,7.6555,7.6749,119107.0
2019-09-17 12:30:00,15.81,15.81,15.78,15.8,169402.0,7.6749,7.6749,7.6604,7.6701,169402.0
2019-09-17 13:00:00,15.79,15.81,15.79,15.79,158536.0,7.6652,7.6749,7.6652,7.6652,158536.0
2019-09-17 13:30:00,15.79,15.81,15.77,15.79,154239.0,7.6652,7.6749,7.6555,7.6652,154239.0
2019-09-17 14:00:00,15.79,15.8,15.76,15.78,100623.0,7.6652,7.6701,7.6506,7.6604,100623.0
2019-09-17 14:30:00,15.78,15.79,15.76,15.76,173909.0,7.6604,7.6652,7.6506,7.6506,173909.0
2019-09-17 15:00:00,15.77,15.78,15.75,15.76,257983.0,7.6555,7.6604,7.6458,7.6506,257983.0
2019-09-17 15:30:00,15.76,15.77,15.72,15.77,1359764.0,7.6506,7.6555,7.6312,7.6555,1359764.0
2019-09-18 09:30:00,15.8,15.88,15.77,15.82,372819.0,7.6701,7.7089,7.6555,7.6798,372819.0
2019-09-18 10:00:00,15.82,15.83,15.8,15.83,255440.0,7.6798,7.6846,7.6701,7.6846,255440.0
2019-09-18 10:30:00,15.83,15.85,15.79,15.81,181872.0,7.6846,7.6943,7.6652,7.6749,181872.0
2019-09-18 11:00:00,15.81,15.83,15.79,15.83,190169.0,7.6749,7.6846,7.6652,7.6846,190169.0
2019-09-18 11:30:00,15.83,15.88,15.82,15.87,204397.0,7.6846,7.7089,7.6798,7.704,204397.0
2019-09-18 12:00:00,15.87,15.89,15.84,15.84,513425.0,7.704,7.7138,7.6895,7.6895,513425.0
2019-09-18 12:30:00,15.84,15.85,15.82,15.83,108834.0,7.6895,7.6943,7.6798,7.6846,108834.0
2019-09-18 13:00:00,15.82,15.9,15.81,15.87,445818.0,7.6798,7.7186,7.6749,7.704,445818.0
2019-09-18 13:30:00,15.87,15.89,15.84,15.87,377446.0,7.704,7.7138,7.6895,7.704,377446.0
2019-09-18 14:00:00,15.87,15.87,15.78,15.79,540127.0,7.704,7.704,7.6604,7.6652,540127.0
2019-09-18 14:30:00,15.78,15.79,15.73,15.76,258013.0,7.6604,7.6652,7.6361,7.6506,258013.0
2019-09-18 15:00:00,15.76,15.85,15.75,15.85,228246.0,7.6506,7.6943,7.6458,7.6943,228246.0
2019-09-18 15:30:00,15.85,15.9,15.84,15.88,654759.0,7.6943,7.7186,7.6895,7.7089,654759.0
2019-09-19 09:30:00,15.88,15.99,15.88,15.96,297930.0,7.7089,7.7623,7.7089,7.7477,297930.0
2019-09-19 10:00:00,15.96,16.07,15.95,16.05,577223.0,7.7477,7.8011,7.7429,7.7914,577223.0
2019-09-19 10:30:00,16.05,16.11,16.04,16.1,518266.0,7.7914,7.8206,7.7866,7.8157,518266.0
2019-09-19 11:00:00,16.1,16.12,16.07,16.11,343582.0,7.8157,7.8254,7.8011,7.8206,343582.0
2019-09-19 11:30:00,16.11,16.11,16.07,16.09,492031.0,7.8206,7.8206,7.8011,7.8108,492031.0
2019-09-19 12:00:00,16.09,16.12,16.07,16.09,226423.0,7.8108,7.8254,7.8011,7.8108,226423.0
2019-09-19 12:30:00,16.09,16.16,16.08,16.13,298338.0,7.8108,7.8448,7.806,7.8303,298338.0
2019-09-19 13:00:00,16.13,16.13,16.09,16.1,231716.0,7.8303,7.8303,7.8108,7.8157,231716.0
2019-09-19 13:30:00,16.11,16.14,16.08,16.1,306234.0,7.8206,7.8351,7.806,7.8157,306234.0
2019-09-19 14:00:00,16.09,16.13,16.09,16.13,211426.0,7.8108,7.8303,7.8108,7.8303,211426.0
2019-09-19 14:30:00,16.13,16.14,16.11,16.11,144356.0,7.8303,7.8351,7.8206,7.8206,144356.0
2019-09-19 15:00:00,16.11,16.13,16.08,16.09,261300.0,7.8206,7.8303,7.806,7.8108,261300.0
2019-09-19 15:30:00,16.1,16.13,16.09,16.09,1032606.0,7.8157,7.8303,7.8108,7.8108,1032606.0
2019-09-20 09:30:00,16.09,16.17,16.04,16.13,950630.0,7.8108,7.8497,7.7866,7.8303,950630.0
2019-09-20 10:00:00,16.14,16.24,16.11,16.23,490924.0,7.8351,7.8837,7.8206,7.8788,490924.0
2019-09-20 10:30:00,16.23,16.25,16.19,16.21,383924.0,7.8788,7.8885,7.8594,7.8691,383924.0
2019-09-20 11:00:00,16.21,16.22,16.13,16.19,372253.0,7.8691,7.8739,7.8303,7.8594,372253.0
2019-09-20 11:30:00,16.18,16.28,16.18,16.28,273225.0,7.8545,7.9031,7.8545,7.9031,273225.0
2019-09-20 12:00:00,16.28,16.28,16.22,16.25,275738.0,7.9031,7.9031,7.8739,7.8885,275738.0
2019-09-20 12:30:00,16.25,16.28,16.24,16.25,191234.0,7.8885,7.9031,7.8837,7.8885,191234.0
2019-09-20 13:00:00,16.25,16.26,16.13,16.19,229586.0,7.8885,7.8934,7.8303,7.8594,229586.0
2019-09-20 13:30:00,16.2,16.21,16.15,16.19,318109.0,7.8642,7.8691,7.84,7.8594,318109.0
2019-09-20 14:00:00,16.19,16.2,16.15,16.18,170011.0,7.8594,7.8642,7.84,7.8545,170011.0
2019-09-20 14:30:00,16.19,16.27,16.18,16.25,498485.0,7.8594,7.8982,7.8545,7.8885,498485.0
2019-09-20 15:00:00,16.25,16.26,16.18,16.19,318932.0,7.8885,7.8934,7.8545,7.8594,318932.0
2019-09-20 15:30:00,16.19,16.29,16.16,16.26,1280177.0,7.8594,7.9079,7.8448,7.8934,1280177.0
2019-09-23 09:30:00,16.25,16.35,16.2,16.34,605624.0,7.8885,7.9371,7.8642,7.9322,605624.0
2019-09-23 10:00:00,16.34,16.34,16.27,16.29,271124.0,7.9322,7.9322,7.8982,7.9079,271124.0
2019-09-23 10:30:00,16.29,16.33,16.27,16.33,211249.0,7.9079,7.9273,7.8982,7.9273,211249.0
2019-09-23 11:00:00,16.33,16.4,16.32,16.39,439379.0,7.9273,7.9613,7.9225,7.9565,439379.0
2019-09-23 11:30:00,16.39,16.4,16.35,16.39,223192.0,7.9565,7.9613,7.9371,7.9565,223192.0
2019-09-23 12:00:00,16.39,16.39,16.33,16.33,127472.0,7.9565,7.9565,7.9273,7.9273,127472.0
2019-09-23 12:30:00,16.33,16.36,16.31,16.33,204348.0,7.9273,7.9419,7.9176,7.9273,204348.0
2019-09-23 13:00:00,16.33,16.35,16.28,16.28,124085.0,7.9273,7.9371,7.9031,7.9031,124085.0
2019-09-23 13:30:00,16.28,16.28,16.17,16.21,476072.0,7.9031,7.9031,7.8497,7.8691,476072.0
2019-09-23 14:00:00,16.21,16.32,16.21,16.29,408455.0,7.8691,7.9225,7.8691,7.9079,408455.0
2019-09-23 14:30:00,16.28,16.33,16.27,16.32,434575.0,7.9031,7.9273,7.8982,7.9225,434575.0
2019-09-23 15:00:00,16.31,16.36,16.31,16.34,365446.0,7.9176,7.9419,7.9176,7.9322,365446.0
2019-09-23 15:30:00,16.34,16.35,16.3,16.32,659111.0,7.9322,7.9371,7.9128,7.9225,659111.0
2019-09-24 09:30:00,16.32,16.45,16.31,16.36,293873.0,7.9225,7.9856,7.9176,7.9419,293873.0
2019-09-24 10:00:00,16.36,16.37,16.27,16.3,229078.0,7.9419,7.9468,7.8982,7.9128,229078.0
2019-09-24 10:30:00,16.3,16.32,16.28,16.3,179979.0,7.9128,7.9225,7.9031,7.9128,179979.0
2019-09-24 11:00:00,16.3,16.31,16.24,16.24,159872.0,7.9128,7.9176,7.8837,7.8837,159872.0
2019-09-24 11:30:00,16.24,16.25,16.12,16.13,360195.0,7.8837,7.8885,7.8254,7.8303,360195.0
2019-09-24 12:00:00,16.13,16.15,16.03,16.05,304097.0,7.8303,7.84,7.7817,7.7914,304097.0
2019-09-24 12:30:00,16.05,16.08,16.03,16.05,280579.0,7.7914,7.806,7.7817,7.7914,280579.0
2019-09-24 13:00:00,16.05,16.09,16.04,16.08,255910.0,7.7914,7.8108,7.7866,7.806,255910.0
2019-09-24 13:30:00,16.07,16.14,16.07,16.14,244851.0,7.8011,7.8351,7.8011,7.8351,244851.0
2019-09-24 14:00:00,16.14,16.2,16.07,16.18,367164.0,7.8351,7.8642,7.8011,7.8545,367164.0
2019-09-24 14:30:00,16.18,16.18,16.13,16.14,180940.0,7.8545,7.8545,7.8303,7.8351,180940.0
2019-09-24 15:00:00,16.13,16.14,16.09,16.11,241411.0,7.8303,7.8351,7.8108,7.8206,241411.0
2019-09-24 15:30:00,16.1,16.11,16.06,16.09,829032.0,7.8157,7.8206,7.7963,7.8108,829032.0
2019-09-25 09:30:00,16.07,16.19,16.05,16.08,318142.0,7.8011,7.8594,7.7914,7.806,318142.0
2019-09-25 10:00:00,16.09,16.11,16.02,16.1,425941.0,7.8108,7.8206,7.7769,7.8157,425941.0
2019-09-25 10:30:00,16.1,16.15,16.08,16.14,156867.0,7.8157,7.84,7.806,7.8351,156867.0
2019-09-25 11:00:00,16.14,16.15,16.09,16.11,96133.0,7.8351,7.84,7.8108,7.8206,96133.0
2019-09-25 11:30:00,16.11,16.11,16.05,16.07,167469.0,7.8206,7.8206,7.7914,7.8011,167469.0
2019-09-25 12:00:00,16.08,16.13,16.08,16.13,129846.0,7.806,7.8303,7.806,7.8303,129846.0
2019-09-25 12:30:00,16.13,16.19,16.13,16.16,108034.0,7.8303,7.8594,7.8303,7.8448,108034.0
2019-09-25 13:00:00,16.16,16.2,16.15,16.18,127495.0,7.8448,7.8642,7.84,7.8545,127495.0
2019-09-25 13:30:00,16.18,16.23,16.17,16.23,165849.0,7.8545,7.8788,7.8497,7.8788,165849.0
2019-09-25 14:00:00,16.23,16.24,16.21,16.23,102033.0,7.8788,7.8837,7.8691,7.8788,102033.0
2019-09-25 14:30:00,16.23,16.24,16.19,16.2,132357.0,7.8788,7.8837,7.8594,7.8642,132357.0
2019-09-25 15:00:00,16.19,16.23,16.19,16.21,119928.0,7.8594,7.8788,7.8594,7.8691,119928.0
2019-09-25 15:30:00,16.21,16.21,16.16,16.19,318071.0,7.8691,7.8691,7.8448,7.8594,318071.0
2019-09-26 09:30:00,16.17,16.2,16.11,16.16,288910.0,7.8497,7.8642,7.8206,7.8448,288910.0
2019-09-26 10:00:00,16.16,16.22,16.15,16.2,173053.0,7.8448,7.8739,7.84,7.8642,173053.0
2019-09-26 10:30:00,16.2,16.21,16.18,16.2,126323.0,7.8642,7.8691,7.8545,7.8642,126323.0
2019-09-26 11:00:00,16.2,16.2,16.15,16.19,184786.0,7.8642,7.8642,7.84,7.8594,184786.0
2019-09-26 11:30:00,16.19,16.22,16.15,16.16,224027.0,7.8594,7.8739,7.84,7.8448,224027.0
2019-09-26 12:00:00,16.16,16.24,16.16,16.21,200183.0,7.8448,7.8837,7.8448,7.8691,200183.0
2019-09-26 12:30:00,16.21,16.25,16.2,16.23,194002.0,7.8691,7.8885,7.8642,7.8788,194002.0
2019-09-26 13:00:00,16.24,16.25,16.21,16.22,139893.0,7.8837,7.8885,7.8691,7.8739,139893.0
2019-09-26 13:30:00,16.22,16.24,16.2,16.23,148088.0,7.8739,7.8837,7.8642,7.8788,148088.0
2019-09-26 14:00:00,16.23,16.28,16.23,16.27,188871.0,7.8788,7.9031,7.8788,7.8982,188871.0
2019-09-26 14:30:00,16.27,16.28,16.25,16.26,165531.0,7.8982,7.9031,7.8885,7.8934,165531.0
2019-09-26 15:00:00,16.26,16.28,16.24,16.27,293698.0,7.8934,7.9031,7.8837,7.8982,293698.0
2019-09-26 15:30:00,16.27,16.27,16.2,16.23,523742.0,7.8982,7.8982,7.8642,7.8788,523742.0
2019-09-27 09:30:00,16.1,16.15,15.97,16.02,328762.0,7.8938,7.9183,7.83,7.8545,328762.0
2019-09-27 10:00:00,16.02,16.05,15.98,16.0,159415.0,7.8545,7.8692,7.8349,7.8447,159415.0
2019-09-27 10:30:00,16.0,16.04,15.99,16.02,182887.0,7.8447,7.8643,7.8398,7.8545,182887.0
2019-09-27 11:00:00,16.03,16.06,16.02,16.05,147781.0,7.8594,7.8741,7.8545,7.8692,147781.0
2019-09-27 11:30:00,16.05,16.06,15.98,16.04,390969.0,7.8692,7.8741,7.8349,7.8643,390969.0
2019-09-27 12:00:00,16.03,16.04,16.01,16.02,100883.0,7.8594,7.8643,7.8496,7.8545,100883.0
2019-09-27 12:30:00,16.01,16.03,15.99,16.0,153011.0,7.8496,7.8594,7.8398,7.8447,153011.0
2019-09-27 13:00:00,16.0,16.04,15.99,16.03,128243.0,7.8447,7.8643,7.8398,7.8594,128243.0
2019-09-27 13:30:00,16.02,16.03,15.99,16.03,142470.0,7.8545,7.8594,7.8398,7.8594,142470.0
2019-09-27 14:00:00,16.03,16.03,16.0,16.02,95951.0,7.8594,7.8594,7.8447,7.8545,95951.0
2019-09-27 14:30:00,16.01,16.02,15.99,16.0,116003.0,7.8496,7.8545,7.8398,7.8447,116003.0
2019-09-27 15:00:00,16.01,16.02,15.99,16.0,126355.0,7.8496,7.8545,7.8398,7.8447,126355.0
2019-09-27 15:30:00,16.0,16.04,15.99,16.01,515706.0,7.8447,7.8643,7.8398,7.8496,515706.0
2019-09-30 09:30:00,16.02,16.05,15.96,15.98,315157.0,7.8545,7.8692,7.8251,7.8349,315157.0
2019-09-30 10:00:00,15.98,15.99,15.94,15.97,157190.0,7.8349,7.8398,7.8153,7.83,157190.0
2019-09-30 10:30:00,15.97,15.99,15.95,15.96,105606.0,7.83,7.8398,7.8202,7.8251,105606.0
2019-09-30 11:00:00,15.96,15.97,15.94,15.96,190851.0,7.8251,7.83,7.8153,7.8251,190851.0
2019-09-30 11:30:00,15.96,15.98,15.94,15.95,142071.0,7.8251,7.8349,7.8153,7.8202,142071.0
2019-09-30 12:00:00,15.96,16.02,15.95,16.02,172724.0,7.8251,7.8545,7.8202,7.8545,172724.0
2019-09-30 12:30:00,16.02,16.05,16.0,16.02,150629.0,7.8545,7.8692,7.8447,7.8545,150629.0
2019-09-30 13:00:00,16.02,16.04,16.0,16.02,129748.0,7.8545,7.8643,7.8447,7.8545,129748.0
2019-09-30 13:30:00,16.02,16.04,16.01,16.02,137934.0,7.8545,7.8643,7.8496,7.8545,137934.0
2019-09-30 14:00:00,16.02,16.05,15.98,15.99,346140.0,7.8545,7.8692,7.8349,7.8398,346140.0
2019-09-30 14:30:00,15.99,16.07,15.99,16.04,173997.0,7.8398,7.879,7.8398,7.8643,173997.0
2019-09-30 15:00:00,16.04,16.09,16.03,16.08,186116.0,7.8643,7.8889,7.8594,7.8839,186116.0
2019-09-30 15:30:00,16.09,16.12,16.06,16.06,818148.0,7.8889,7.9036,7.8741,7.8741,818148.0
2019-10-01 09:30:00,16.05,16.14,16.03,16.08,296147.0,7.8692,7.9134,7.8594,7.8839,296147.0
2019-10-01 10:00:00,16.07,16.09,15.95,15.96,208348.0,7.879,7.8889,7.8202,7.8251,208348.0
2019-10-01 10:30:00,15.96,15.98,15.92,15.95,205715.0,7.8251,7.8349,7.8055,7.8202,205715.0
2019-10-01 11:00:00,15.94,16.0,15.94,15.99,128269.0,7.8153,7.8447,7.8153,7.8398,128269.0
2019-10-01 11:30:00,15.99,16.02,15.96,15.96,168846.0,7.8398,7.8545,7.8251,7.8251,168846.0
2019-10-01 12:00:00,15.96,15.97,15.92,15.94,185282.0,7.8251,7.83,7.8055,7.8153,185282.0
2019-10-01 12:30:00,15.95,15.96,15.92,15.93,134081.0,7.8202,7.8251,7.8055,7.8104,134081.0
2019-10-01 13:00:00,15.93,15.93,15.79,15.79,406425.0,7.8104,7.8104,7.7418,7.7418,406425.0
2019-10-01 13:30:00,15.79,15.8,15.69,15.7,416409.0,7.7418,7.7467,7.6927,7.6976,416409.0
2019-10-01 14:00:00,15.7,15.71,15.66,15.7,293618.0,7.6976,7.7025,7.678,7.6976,293618.0
2019-10-01 14:30:00,15.7,15.72,15.65,15.7,761405.0,7.6976,7.7074,7.6731,7.6976,761405.0
2019-10-01 15:00:00,15.71,15.87,15.69,15.86,697141.0,7.7025,7.781,7.6927,7.7761,697141.0
2019-10-01 15:30:00,15.86,15.86,15.78,15.82,810357.0,7.7761,7.7761,7.7369,7.7565,810357.0
2019-10-02 09:30:00,15.78,15.8,15.6,15.67,536423.0,7.7369,7.7467,7.6486,7.6829,536423.0
2019-10-02 10:00:00,15.67,15.7,15.63,15.67,597830.0,7.6829,7.6976,7.6633,7.6829,597830.0
2019-10-02 10:30:00,15.66,15.68,15.63,15.66,463777.0,7.678,7.6878,7.6633,7.678,463777.0
2019-10-02 11:00:00,15.66,15.72,15.65,15.7,238683.0,7.678,7.7074,7.6731,7.6976,238683.0
2019-10-02 11:30:00,15.7,15.71,15.63,15.7,280110.0,7.6976,7.7025,7.6633,7.6976,280110.0
2019-10-02 12:00:00,15.7,15.7,15.64,15.68,265340.0,7.6976,7.6976,7.6682,7.6878,265340.0
2019-10-02 12:30:00,15.68,15.68,15.63,15.66,164905.0,7.6878,7.6878,7.6633,7.678,164905.0
2019-10-02 13:00:00,15.66,15.72,15.65,15.72,206401.0,7.678,7.7074,7.6731,7.7074,206401.0
2019-10-02 13:30:00,15.72,15.74,15.69,15.73,137845.0,7.7074,7.7172,7.6927,7.7123,137845.0
2019-10-02 14:00:00,15.73,15.82,15.71,15.79,256297.0,7.7123,7.7565,7.7025,7.7418,256297.0
2019-10-02 14:30:00,15.79,15.81,15.76,15.79,141209.0,7.7418,7.7516,7.7271,7.7418,141209.0
2019-10-02 15:00:00,15.79,15.8,15.75,15.78,241081.0,7.7418,7.7467,7.7222,7.7369,241081.0
2019-10-02 15:30:00,15.78,15.82,15.75,15.82,975439.0,7.7369,7.7565,7.7222,7.7565,975439.0
2019-10-03 09:30:00,15.83,15.96,15.79,15.93,395239.0,7.7614,7.8251,7.7418,7.8104,395239.0
2019-10-03 10:00:00,15.92,15.92,15.73,15.83,620390.0,7.8055,7.8055,7.7123,7.7614,620390.0
2019-10-03 10:30:00,15.82,15.87,15.8,15.86,367689.0,7.7565,7.781,7.7467,7.7761,367689.0
2019-10-03 11:00:00,15.86,15.89,15.84,15.85,176084.0,7.7761,7.7908,7.7663,7.7712,176084.0
2019-10-03 11:30:00,15.84,15.86,15.82,15.85,171029.0,7.7663,7.7761,7.7565,7.7712,171029.0
2019-10-03 12:00:00,15.85,15.91,15.85,15.9,195905.0,7.7712,7.8006,7.7712,7.7957,195905.0
2019-10-03 12:30:00,15.9,15.94,15.9,15.9,219191.0,7.7957,7.8153,7.7957,7.7957,219191.0
2019-10-03 13:00:00,15.9,15.93,15.9,15.91,201659.0,7.7957,7.8104,7.7957,7.8006,201659.0
2019-10-03 13:30:00,15.91,15.94,15.9,15.92,107625.0,7.8006,7.8153,7.7957,7.8055,107625.0
2019-10-03 14:00:00,15.92,15.94,15.91,15.93,144120.0,7.8055,7.8153,7.8006,7.8104,144120.0
2019-10-03 14:30:00,15.93,15.94,15.9,15.9,167682.0,7.8104,7.8153,7.7957,7.7957,167682.0
2019-10-03 15:00:00,15.91,15.93,15.9,15.91,227845.0,7.8006,7.8104,7.7957,7.8006,227845.0
2019-10-03 15:30:00,15.91,15.91,15.87,15.89,788235.0,7.8006,7.8006,7.781,7.7908,788235.0
2019-10-04 09:30:00,15.9,15.94,15.89,15.94,205667.0,7.7957,7.8153,7.7908,7.8153,205667.0
2019-10-04 10:00:00,15.94,15.96,15.93,15.94,201311.0,7.8153,7.8251,7.8104,7.8153,201311.0
2019-10-04 10:30:00,15.94,15.97,15.93,15.95,290132.0,7.8153,7.83,7.8104,7.8202,290132.0
2019-10-04 11:00:00,15.95,15.98,15.93,15.95,98074.0,7.8202,7.8349,7.8104,7.8202,98074.0
2019-10-04 11:30:00,15.95,16.01,15.95,16.0,224271.0,7.8202,7.8496,7.8202,7.8447,224271.0
2019-10-04 12:00:00,16.0,16.02,15.95,15.95,139659.0,7.8447,7.8545,7.8202,7.8202,139659.0
2019-10-04 12:30:00,15.95,15.97,15.94,15.97,314385.0,7.8202,7.83,7.8153,7.83,314385.0
2019-10-04 13:00:00,15.96,15.98,15.94,15.97,83500.0,7.8251,7.8349,7.8153,7.83,83500.0
2019-10-04 13:30:00,15.97,15.99,15.97,15.99,87592.0,7.83,7.8398,7.83,7.8398,87592.0
2019-10-04 14:00:00,15.99,16.02,15.98,15.98,170064.0,7.8398,7.8545,7.8349,7.8349,170064.0
2019-10-04 14:30:00,15.98,16.0,15.97,15.98,174521.0,7.8349,7.8447,7.83,7.8349,174521.0
2019-10-04 15:00:00,15.98,15.99,15.96,15.97,158433.0,7.8349,7.8398,7.8251,7.83,158433.0
2019-10-04 15:30:00,15.97,16.04,15.97,16.03,459195.0,7.83,7.8643,7.83,7.8594,459195.0
2019-10-07 09:30:00,16.04,16.05,15.94,16.0,278757.0,7.8643,7.8692,7.8153,7.8447,278757.0
2019-10-07 10:00:00,16.0,16.07,15.99,16.06,134566.0,7.8447,7.879,7.8398,7.8741,134566.0
2019-10-07 10:30:00,16.06,16.08,16.04,16.06,127924.0,7.8741,7.8839,7.8643,7.8741,127924.0
2019-10-07 11:00:00,16.05,16.1,16.05,16.1,136228.0,7.8692,7.8938,7.8692,7.8938,136228.0
2019-10-07 11:30:00,16.09,16.12,16.08,16.11,111003.0,7.8889,7.9036,7.8839,7.8987,111003.0
2019-10-07 12:00:00,16.11,16.12,16.07,16.09,101658.0,7.8987,7.9036,7.879,7.8889,101658.0
2019-10-07 12:30:00,16.09,16.11,16.07,16.1,67952.0,7.8889,7.8987,7.879,7.8938,67952.0
2019-10-07 13:00:00,16.1,16.12,16.09,16.1,96263.0,7.8938,7.9036,7.8889,7.8938,96263.0
2019-10-07 13:30:00,16.1,16.14,16.07,16.07,147555.0,7.8938,7.9134,7.879,7.879,147555.0
2019-10-07 14:00:00,16.08,16.08,16.03,16.05,97545.0,7.8839,7.8839,7.8594,7.8692,97545.0
2019-10-07 14:30:00,16.05,16.06,16.01,16.04,110168.0,7.8692,7.8741,7.8496,7.8643,110168.0
2019-10-07 15:00:00,16.04,16.06,16.02,16.05,74177.0,7.8643,7.8741,7.8545,7.8692,74177.0
2019-10-07 15:30:00,16.05,16.06,16.01,16.01,333583.0,7.8692,7.8741,7.8496,7.8496,333583.0
2019-10-08 09:30:00,15.96,16.01,15.95,15.96,179789.0,7.8251,7.8496,7.8202,7.8251,179789.0
2019-10-08 10:00:00,15.95,16.02,15.94,16.0,165599.0,7.8202,7.8545,7.8153,7.8447,165599.0
2019-10-08 10:30:00,16.01,16.02,15.92,15.96,196731.0,7.8496,7.8545,7.8055,7.8251,196731.0
2019-10-08 11:00:00,15.96,15.96,15.89,15.9,142246.0,7.8251,7.8251,7.7908,7.7957,142246.0
2019-10-08 11:30:00,15.9,15.97,15.88,15.96,123300.0,7.7957,7.83,7.7859,7.8251,123300.0
2019-10-08 12:00:00,15.97,15.98,15.94,15.97,123040.0,7.83,7.8349,7.8153,7.83,123040.0
2019-10-08 12:30:00,15.98,15.98,15.9,15.91,143481.0,7.8349,7.8349,7.7957,7.8006,143481.0
2019-10-08 13:00:00,15.91,15.94,15.9,15.94,154644.0,7.8006,7.8153,7.7957,7.8153,154644.0
2019-10-08 13:30:00,15.94,15.94,15.9,15.91,127230.0,7.8153,7.8153,7.7957,7.8006,127230.0
2019-10-08 14:00:00,15.91,15.94,15.88,15.94,139734.0,7.8006,7.8153,7.7859,7.8153,139734.0
2019-10-08 14:30:00,15.94,15.99,15.93,15.95,205648.0,7.8153,7.8398,7.8104,7.8202,205648.0
2019-10-08 15:00:00,15.95,15.99,15.94,15.99,208336.0,7.8202,7.8398,7.8153,7.8398,208336.0
2019-10-08 15:30:00,15.99,15.99,15.9,15.92,616618.0,7.8398,7.8398,7.7957,7.8055,616618.0
2019-10-09 09:30:00,15.99,16.06,15.91,15.98,263096.0,7.8398,7.8741,7.8006,7.8349,263096.0
2019-10-09 10:00:00,15.98,15.99,15.93,15.99,212667.0,7.8349,7.8398,7.8104,7.8398,212667.0
2019-10-09 10:30:00,15.98,15.99,15.93,15.94,156348.0,7.8349,7.8398,7.8104,7.8153,156348.0
2019-10-09 11:00:00,15.94,15.96,15.93,15.96,70010.0,7.8153,7.8251,7.8104,7.8251,70010.0
2019-10-09 11:30:00,15.96,15.99,15.93,15.94,125889.0,7.8251,7.8398,7.8104,7.8153,125889.0
2019-10-09 12:00:00,15.94,15.97,15.93,15.97,81932.0,7.8153,7.83,7.8104,7.83,81932.0
2019-10-09 12:30:00,15.97,15.99,15.96,15.99,66934.0,7.83,7.8398,7.8251,7.8398,66934.0
2019-10-09 13:00:00,15.99,16.01,15.98,16.0,160059.0,7.8398,7.8496,7.8349,7.8447,160059.0
2019-10-09 13:30:00,16.0,16.02,15.99,16.01,93494.0,7.8447,7.8545,7.8398,7.8496,93494.0
2019-10-09 14:00:00,16.0,16.01,15.97,15.99,78864.0,7.8447,7.8496,7.83,7.8398,78864.0
2019-10-09 14:30:00,15.99,16.01,15.97,16.0,149439.0,7.8398,7.8496,7.83,7.8447,149439.0
2019-10-09 15:00:00,16.0,16.02,15.99,16.02,89031.0,7.8447,7.8545,7.8398,7.8545,89031.0
2019-10-09 15:30:00,16.02,16.03,15.97,15.98,477080.0,7.8545,7.8594,7.83,7.8349,477080.0
2019-10-10 09:30:00,16.02,16.11,15.95,16.08,319133.0,7.8545,7.8987,7.8202,7.8839,319133.0
2019-10-10 10:00:00,16.09,16.13,16.04,16.05,218976.0,7.8889,7.9085,7.8643,7.8692,218976.0
2019-10-10 10:30:00,16.05,16.08,16.03,16.07,118277.0,7.8692,7.8839,7.8594,7.879,118277.0
2019-10-10 11:00:00,16.07,16.08,16.05,16.07,75864.0,7.879,7.8839,7.8692,7.879,75864.0
2019-10-10 11:30:00,16.07,16.11,16.07,16.11,199120.0,7.879,7.8987,7.879,7.8987,199120.0
2019-10-10 12:00:00,16.1,16.12,16.09,16.11,78103.0,7.8938,7.9036,7.8889,7.8987,78103.0
2019-10-10 12:30:00,16.11,16.11,16.08,16.08,64915.0,7.8987,7.8987,7.8839,7.8839,64915.0
2019-10-10 13:00:00,16.09,16.09,16.07,16.08,50695.0,7.8889,7.8889,7.879,7.8839,50695.0
2019-10-10 13:30:00,16.08,16.09,16.06,16.09,78990.0,7.8839,7.8889,7.8741,7.8889,78990.0
2019-10-10 14:00:00,16.09,16.09,16.05,16.07,106679.0,7.8889,7.8889,7.8692,7.879,106679.0
2019-10-10 14:30:00,16.07,16.08,16.04,16.05,93762.0,7.879,7.8839,7.8643,7.8692,93762.0
2019-10-10 15:00:00,16.04,16.08,16.03,16.07,134655.0,7.8643,7.8839,7.8594,7.879,134655.0
2019-10-10 15:30:00,16.07,16.09,16.05,16.05,360586.0,7.879,7.8889,7.8692,7.8692,360586.0
2019-10-11 09:30:00,16.08,16.17,16.06,16.12,463211.0,7.8839,7.9281,7.8741,7.9036,463211.0
2019-10-11 10:00:00,16.12,16.17,16.09,16.16,143188.0,7.9036,7.9281,7.8889,7.9232,143188.0
2019-10-11 10:30:00,16.17,16.18,16.13,16.13,117220.0,7.9281,7.933,7.9085,7.9085,117220.0
2019-10-11 11:00:00,16.14,16.19,16.11,16.19,225165.0,7.9134,7.9379,7.8987,7.9379,225165.0
2019-10-11 11:30:00,16.19,16.23,16.17,16.21,376872.0,7.9379,7.9575,7.9281,7.9477,376872.0
2019-10-11 12:00:00,16.21,16.23,16.2,16.21,179072.0,7.9477,7.9575,7.9428,7.9477,179072.0
2019-10-11 12:30:00,16.21,16.24,16.19,16.23,136064.0,7.9477,7.9624,7.9379,7.9575,136064.0
2019-10-11 13:00:00,16.23,16.24,16.2,16.23,131804.0,7.9575,7.9624,7.9428,7.9575,131804.0
2019-10-11 13:30:00,16.23,16.27,16.22,16.27,184763.0,7.9575,7.9771,7.9526,7.9771,184763.0
2019-10-11 14:00:00,16.27,16.28,16.25,16.28,135682.0,7.9771,7.982,7.9673,7.982,135682.0
2019-10-11 14:30:00,16.27,16.28,16.25,16.27,266095.0,7.9771,7.982,7.9673,7.9771,266095.0
2019-10-11 15:00:00,16.27,16.29,16.26,16.28,163390.0,7.9771,7.9869,7.9722,7.982,163390.0
2019-10-11 15:30:00,16.28,16.31,16.25,16.26,851912.0,7.982,7.9967,7.9673,7.9722,851912.0
2019-10-14 09:30:00,16.22,16.24,16.14,16.15,217031.0,7.9526,7.9624,7.9134,7.9183,217031.0
2019-10-14 10:00:00,16.15,16.19,16.11,16.13,104624.0,7.9183,7.9379,7.8987,7.9085,104624.0
2019-10-14 10:30:00,16.13,16.18,16.12,16.18,69977.0,7.9085,7.933,7.9036,7.933,69977.0
2019-10-14 11:00:00,16.18,16.19,16.16,16.16,87999.0,7.933,7.9379,7.9232,7.9232,87999.0
2019-10-14 11:30:00,16.16,16.21,16.16,16.19,105095.0,7.9232,7.9477,7.9232,7.9379,105095.0
2019-10-14 12:00:00,16.19,16.19,16.17,16.17,79625.0,7.9379,7.9379,7.9281,7.9281,79625.0
2019-10-14 12:30:00,16.17,16.18,16.15,16.18,69545.0,7.9281,7.933,7.9183,7.933,69545.0
2019-10-14 13:00:00,16.17,16.2,16.17,16.19,79258.0,7.9281,7.9428,7.9281,7.9379,79258.0
2019-10-14 13:30:00,16.19,16.2,16.18,16.2,68518.0,7.9379,7.9428,7.933,7.9428,68518.0
2019-10-14 14:00:00,16.19,16.23,16.19,16.23,129566.0,7.9379,7.9575,7.9379,7.9575,129566.0
2019-10-14 14:30:00,16.23,16.25,16.21,16.21,109535.0,7.9575,7.9673,7.9477,7.9477,109535.0
2019-10-14 15:00:00,16.22,16.22,16.18,16.19,122025.0,7.9526,7.9526,7.933,7.9379,122025.0
2019-10-14 15:30:00,16.18,16.19,16.16,16.19,227280.0,7.933,7.9379,7.9232,7.9379,227280.0
2019-10-15 09:30:00,16.18,16.29,16.16,16.27,156845.0,7.933,7.9869,7.9232,7.9771,156845.0
2019-10-15 10:00:00,16.27,16.34,16.26,16.34,122639.0,7.9771,8.0114,7.9722,8.0114,122639.0
2019-10-15 10:30:00,16.34,16.35,16.31,16.33,205008.0,8.0114,8.0163,7.9967,8.0065,205008.0
2019-10-15 11:00:00,16.33,16.34,16.29,16.31,98967.0,8.0065,8.0114,7.9869,7.9967,98967.0
2019-10-15 11:30:00,16.31,16.37,16.3,16.36,130359.0,7.9967,8.0261,7.9918,8.0212,130359.0
2019-10-15 12:00:00,16.37,16.37,16.33,16.34,120960.0,8.0261,8.0261,8.0065,8.0114,120960.0
2019-10-15 12:30:00,16.34,16.35,16.31,16.32,148584.0,8.0114,8.0163,7.9967,8.0016,148584.0
2019-10-15 13:00:00,16.32,16.32,16.21,16.23,153273.0,8.0016,8.0016,7.9477,7.9575,153273.0
2019-10-15 13:30:00,16.23,16.25,16.21,16.23,259142.0,7.9575,7.9673,7.9477,7.9575,259142.0
2019-10-15 14:00:00,16.23,16.23,16.18,16.2,223490.0,7.9575,7.9575,7.933,7.9428,223490.0
2019-10-15 14:30:00,16.21,16.21,16.16,16.17,191898.0,7.9477,7.9477,7.9232,7.9281,191898.0
2019-10-15 15:00:00,16.17,16.19,16.16,16.18,254825.0,7.9281,7.9379,7.9232,7.933,254825.0
2019-10-15 15:30:00,16.18,16.18,16.11,16.11,1008136.0,7.933,7.933,7.8987,7.8987,1008136.0
2019-10-16 09:30:00,16.19,16.21,16.11,16.18,160802.0,7.9379,7.9477,7.8987,7.933,160802.0
2019-10-16 10:00:00,16.18,16.19,16.14,16.16,141316.0,7.933,7.9379,7.9134,7.9232,141316.0
2019-10-16 10:30:00,16.16,16.19,16.12,16.19,219932.0,7.9232,7.9379,7.9036,7.9379,219932.0
2019-10-16 11:00:00,16.19,16.19,16.16,16.19,99861.0,7.9379,7.9379,7.9232,7.9379,99861.0
2019-10-16 11:30:00,16.19,16.21,16.17,16.18,213772.0,7.9379,7.9477,7.9281,7.933,213772.0
2019-10-16 12:00:00,16.17,16.19,16.15,16.17,113482.0,7.9281,7.9379,7.9183,7.9281,113482.0
2019-10-16 12:30:00,16.16,16.17,16.12,16.13,216292.0,7.9232,7.9281,7.9036,7.9085,216292.0
2019-10-16 13:00:00,16.14,16.15,16.13,16.13,124713.0,7.9134,7.9183,7.9085,7.9085,124713.0
2019-10-16 13:30:00,16.14,16.17,16.13,16.14,134572.0,7.9134,7.9281,7.9085,7.9134,134572.0
2019-10-16 14:00:00,16.14,16.19,16.14,16.18,108668.0,7.9134,7.9379,7.9134,7.933,108668.0
2019-10-16 14:30:00,16.17,16.19,16.15,16.16,130345.0,7.9281,7.9379,7.9183,7.9232,130345.0
2019-10-16 15:00:00,16.16,16.17,16.14,16.16,134327.0,7.9232,7.9281,7.9134,7.9232,134327.0
2019-10-16 15:30:00,16.16,16.21,16.15,16.2,384963.0,7.9232,7.9477,7.9183,7.9428,384963.0
2019-10-17 09:30:00,16.24,16.32,16.24,16.26,284849.0,7.9624,8.0016,7.9624,7.9722,284849.0
2019-10-17 10:00:00,16.26,16.3,16.24,16.27,97619.0,7.9722,7.9918,7.9624,7.9771,97619.0
2019-10-17 10:30:00,16.27,16.31,16.25,16.28,218335.0,7.9771,7.9967,7.9673,7.982,218335.0
2019-10-17 11:00:00,16.28,16.32,16.27,16.3,100743.0,7.982,8.0016,7.9771,7.9918,100743.0
2019-10-17 11:30:00,16.3,16.32,16.26,16.31,219060.0,7.9918,8.0016,7.9722,7.9967,219060.0
2019-10-17 12:00:00,16.32,16.32,16.28,16.3,114611.0,8.0016,8.0016,7.982,7.9918,114611.0
2019-10-17 12:30:00,16.3,16.33,16.3,16.33,76644.0,7.9918,8.0065,7.9918,8.0065,76644.0
2019-10-17 13:00:00,16.33,16.33,16.28,16.29,87341.0,8.0065,8.0065,7.982,7.9869,87341.0
2019-10-17 13:30:00,16.29,16.31,16.28,16.3,71544.0,7.9869,7.9967,7.982,7.9918,71544.0
2019-10-17 14:00:00,16.3,16.31,16.29,16.31,84977.0,7.9918,7.9967,7.9869,7.9967,84977.0
2019-10-17 14:30:00,16.31,16.33,16.3,16.32,92427.0,7.9967,8.0065,7.9918,8.0016,92427.0
2019-10-17 15:00:00,16.32,16.33,16.31,16.33,80478.0,8.0016,8.0065,7.9967,8.0065,80478.0
2019-10-17 15:30:00,16.32,16.34,16.31,16.34,339760.0,8.0016,8.0114,7.9967,8.0114,339760.0
2019-10-18 09:30:00,16.38,16.43,16.33,16.41,311624.0,8.031,8.0556,8.0065,8.0457,311624.0
2019-10-18 10:00:00,16.41,16.46,16.39,16.46,178834.0,8.0457,8.0703,8.0359,8.0703,178834.0
2019-10-18 10:30:00,16.45,16.47,16.42,16.43,185819.0,8.0654,8.0752,8.0507,8.0556,185819.0
2019-10-18 11:00:00,16.43,16.44,16.41,16.42,144355.0,8.0556,8.0605,8.0457,8.0507,144355.0
2019-10-18 11:30:00,16.42,16.44,16.42,16.44,89684.0,8.0507,8.0605,8.0507,8.0605,89684.0
2019-10-18 12:00:00,16.44,16.45,16.42,16.45,159677.0,8.0605,8.0654,8.0507,8.0654,159677.0
2019-10-18 12:30:00,16.45,16.48,16.44,16.48,183706.0,8.0654,8.0801,8.0605,8.0801,183706.0
2019-10-18 13:00:00,16.48,16.5,16.47,16.49,191051.0,8.0801,8.0899,8.0752,8.085,191051.0
2019-10-18 13:30:00,16.5,16.52,16.47,16.48,300807.0,8.0899,8.0997,8.0752,8.0801,300807.0
2019-10-18 14:00:00,16.48,16.5,16.43,16.49,375301.0,8.0801,8.0899,8.0556,8.085,375301.0
2019-10-18 14:30:00,16.48,16.52,16.48,16.5,176464.0,8.0801,8.0997,8.0801,8.0899,176464.0
2019-10-18 15:00:00,16.49,16.5,16.44,16.45,199533.0,8.085,8.0899,8.0605,8.0654,199533.0
2019-10-18 15:30:00,16.45,16.46,16.42,16.43,300208.0,8.0654,8.0703,8.0507,8.0556,300208.0
2019-10-21 09:30:00,16.49,16.55,16.46,16.52,296835.0,8.085,8.1144,8.0703,8.0997,296835.0
2019-10-21 10:00:00,16.52,16.58,16.52,16.57,237907.0,8.0997,8.1291,8.0997,8.1242,237907.0
2019-10-21 10:30:00,16.56,16.63,16.56,16.63,238486.0,8.1193,8.1536,8.1193,8.1536,238486.0
2019-10-21 11:00:00,16.63,16.65,16.59,16.59,216451.0,8.1536,8.1634,8.134,8.134,216451.0
2019-10-21 11:30:00,16.59,16.62,16.57,16.62,75900.0,8.134,8.1487,8.1242,8.1487,75900.0
2019-10-21 12:00:00,16.62,16.63,16.58,16.62,94155.0,8.1487,8.1536,8.1291,8.1487,94155.0
2019-10-21 12:30:00,16.62,16.66,16.61,16.65,115414.0,8.1487,8.1683,8.1438,8.1634,115414.0
2019-10-21 13:00:00,16.65,16.66,16.61,16.62,112545.0,8.1634,8.1683,8.1438,8.1487,112545.0
2019-10-21 13:30:00,16.61,16.63,16.59,16.63,61808.0,8.1438,8.1536,8.134,8.1536,61808.0
2019-10-21 14:00:00,16.63,16.65,16.61,16.63,105632.0,8.1536,8.1634,8.1438,8.1536,105632.0
2019-10-21 14:30:00,16.63,16.64,16.61,16.62,82651.0,8.1536,8.1585,8.1438,8.1487,82651.0
2019-10-21 15:00:00,16.62,16.63,16.61,16.63,161629.0,8.1487,8.1536,8.1438,8.1536,161629.0
2019-10-21 15:30:00,16.63,16.65,16.6,16.64,508790.0,8.1536,8.1634,8.1389,8.1585,508790.0
2019-10-22 09:30:00,16.61,16.63,16.51,16.54,492710.0,8.1438,8.1536,8.0948,8.1095,492710.0
2019-10-22 10:00:00,16.55,16.57,16.5,16.54,275777.0,8.1144,8.1242,8.0899,8.1095,275777.0
2019-10-22 10:30:00,16.54,16.56,16.53,16.55,102724.0,8.1095,8.1193,8.1046,8.1144,102724.0
2019-10-22 11:00:00,16.55,16.62,16.54,16.61,142437.0,8.1144,8.1487,8.1095,8.1438,142437.0
2019-10-22 11:30:00,16.61,16.64,16.6,16.63,224966.0,8.1438,8.1585,8.1389,8.1536,224966.0
2019-10-22 12:00:00,16.62,16.67,16.61,16.66,165459.0,8.1487,8.1732,8.1438,8.1683,165459.0
2019-10-22 12:30:00,16.66,16.67,16.64,16.64,74571.0,8.1683,8.1732,8.1585,8.1585,74571.0
2019-10-22 13:00:00,16.64,16.66,16.64,16.66,49805.0,8.1585,8.1683,8.1585,8.1683,49805.0
2019-10-22 13:30:00,16.65,16.66,16.64,16.65,65763.0,8.1634,8.1683,8.1585,8.1634,65763.0
2019-10-22 14:00:00,16.65,16.66,16.62,16.63,73546.0,8.1634,8.1683,8.1487,8.1536,73546.0
2019-10-22 14:30:00,16.63,16.63,16.6,16.62,98145.0,8.1536,8.1536,8.1389,8.1487,98145.0
2019-10-22 15:00:00,16.62,16.64,16.6,16.64,104631.0,8.1487,8.1585,8.1389,8.1585,104631.0
2019-10-22 15:30:00,16.64,16.67,16.63,16.65,419926.0,8.1585,8.1732,8.1536,8.1634,419926.0
2019-10-23 09:30:00,16.64,16.65,16.57,16.64,120425.0,8.1585,8.1634,8.1242,8.1585,120425.0
2019-10-23 10:00:00,16.64,16.68,16.64,16.68,143622.0,8.1585,8.1781,8.1585,8.1781,143622.0
2019-10-23 10:30:00,16.68,16.74,16.66,16.74,174466.0,8.1781,8.2075,8.1683,8.2075,174466.0
2019-10-23 11:00:00,16.73,16.75,16.68,16.68,175794.0,8.2026,8.2124,8.1781,8.1781,175794.0
2019-10-23 11:30:00,16.68,16.71,16.67,16.69,173015.0,8.1781,8.1928,8.1732,8.183,173015.0
2019-10-23 12:00:00,16.7,16.75,16.69,16.74,139617.0,8.1879,8.2124,8.183,8.2075,139617.0
2019-10-23 12:30:00,16.73,16.74,16.7,16.73,161717.0,8.2026,8.2075,8.1879,8.2026,161717.0
2019-10-23 13:00:00,16.73,16.73,16.71,16.73,78906.0,8.2026,8.2026,8.1928,8.2026,78906.0
2019-10-23 13:30:00,16.73,16.73,16.71,16.72,122026.0,8.2026,8.2026,8.1928,8.1977,122026.0
2019-10-23 14:00:00,16.72,16.73,16.69,16.7,104595.0,8.1977,8.2026,8.183,8.1879,104595.0
2019-10-23 14:30:00,16.7,16.7,16.68,16.7,110084.0,8.1879,8.1879,8.1781,8.1879,110084.0
2019-10-23 15:00:00,16.7,16.7,16.69,16.7,78349.0,8.1879,8.1879,8.183,8.1879,78349.0
2019-10-23 15:30:00,16.7,16.78,16.69,16.78,478655.0,8.1879,8.2272,8.183,8.2272,478655.0
2019-10-24 09:30:00,16.76,16.78,16.6,16.64,337644.0,8.2174,8.2272,8.1389,8.1585,337644.0
2019-10-24 10:00:00,16.65,16.69,16.63,16.66,161728.0,8.1634,8.183,8.1536,8.1683,161728.0
2019-10-24 10:30:00,16.66,16.69,16.64,16.69,117066.0,8.1683,8.183,8.1585,8.183,117066.0
2019-10-24 11:00:00,16.69,16.71,16.67,16.69,103226.0,8.183,8.1928,8.1732,8.183,103226.0
2019-10-24 11:30:00,16.68,16.69,16.64,16.66,155183.0,8.1781,8.183,8.1585,8.1683,155183.0
2019-10-24 12:00:00,16.65,16.66,16.6,16.61,173860.0,8.1634,8.1683,8.1389,8.1438,173860.0
2019-10-24 12:30:00,16.61,16.65,16.6,16.62,141259.0,8.1438,8.1634,8.1389,8.1487,141259.0
2019-10-24 13:00:00,16.62,16.64,16.61,16.61,114106.0,8.1487,8.1585,8.1438,8.1438,114106.0
2019-10-24 13:30:00,16.62,16.62,16.57,16.59,163910.0,8.1487,8.1487,8.1242,8.134,163910.0
2019-10-24 14:00:00,16.59,16.62,16.57,16.58,167801.0,8.134,8.1487,8.1242,8.1291,167801.0
2019-10-24 14:30:00,16.57,16.59,16.56,16.58,206118.0,8.1242,8.134,8.1193,8.1291,206118.0
2019-10-24 15:00:00,16.58,16.6,16.56,16.57,244157.0,8.1291,8.1389,8.1193,8.1242,244157.0
2019-10-24 15:30:00,16.58,16.61,16.56,16.58,633037.0,8.1291,8.1438,8.1193,8.1291,633037.0
2019-10-25 09:30:00,16.59,16.63,16.53,16.55,296143.0,8.134,8.1536,8.1046,8.1144,296143.0
2019-10-25 10:00:00,16.56,16.58,16.52,16.57,221980.0,8.1193,8.1291,8.0997,8.1242,221980.0
2019-10-25 10:30:00,16.57,16.59,16.54,16.57,252574.0,8.1242,8.134,8.1095,8.1242,252574.0
2019-10-25 11:00:00,16.57,16.61,16.55,16.59,196612.0,8.1242,8.1438,8.1144,8.134,196612.0
2019-10-25 11:30:00,16.59,16.6,16.57,16.6,113625.0,8.134,8.1389,8.1242,8.1389,113625.0
2019-10-25 12:00:00,16.6,16.63,16.59,16.62,117054.0,8.1389,8.1536,8.134,8.1487,117054.0
2019-10-25 12:30:00,16.62,16.63,16.6,16.63,73273.0,8.1487,8.1536,8.1389,8.1536,73273.0
2019-10-25 13:00:00,16.63,16.63,16.56,16.57,144988.0,8.1536,8.1536,8.1193,8.1242,144988.0
2019-10-25 13:30:00,16.58,16.58,16.56,16.58,67992.0,8.1291,8.1291,8.1193,8.1291,67992.0
2019-10-25 14:00:00,16.57,16.59,16.57,16.58,79196.0,8.1242,8.134,8.1242,8.1291,79196.0
2019-10-25 14:30:00,16.58,16.59,16.56,16.58,152492.0,8.1291,8.134,8.1193,8.1291,152492.0
2019-10-25 15:00:00,16.57,16.58,16.55,16.57,170082.0,8.1242,8.1291,8.1144,8.1242,170082.0
2019-10-25 15:30:00,16.57,16.57,16.52,16.53,450433.0,8.1242,8.1242,8.0997,8.1046,450433.0
2019-10-28 09:30:00,16.63,16.63,16.55,16.59,366733.0,8.1536,8.1536,8.1144,8.134,366733.0
2019-10-28 10:00:00,16.59,16.61,16.55,16.61,440063.0,8.134,8.1438,8.1144,8.1438,440063.0
2019-10-28 10:30:00,16.61,16.65,16.6,16.63,295038.0,8.1438,8.1634,8.1389,8.1536,295038.0
2019-10-28 11:00:00,16.64,16.64,16.62,16.64,256969.0,8.1585,8.1585,8.1487,8.1585,256969.0
2019-10-28 11:30:00,16.64,16.69,16.63,16.69,272407.0,8.1585,8.183,8.1536,8.183,272407.0
2019-10-28 12:00:00,16.69,16.7,16.63,16.64,266414.0,8.183,8.1879,8.1536,8.1585,266414.0
2019-10-28 12:30:00,16.64,16.66,16.6,16.62,207910.0,8.1585,8.1683,8.1389,8.1487,207910.0
2019-10-28 13:00:00,16.62,16.64,16.61,16.63,79387.0,8.1487,8.1585,8.1438,8.1536,79387.0
2019-10-28 13:30:00,16.63,16.64,16.61,16.63,156471.0,8.1536,8.1585,8.1438,8.1536,156471.0
2019-10-28 14:00:00,16.64,16.64,16.58,16.59,158859.0,8.1585,8.1585,8.1291,8.134,158859.0
2019-10-28 14:30:00,16.59,16.62,16.58,16.62,216306.0,8.134,8.1487,8.1291,8.1487,216306.0
2019-10-28 15:00:00,16.62,16.64,16.59,16.64,288378.0,8.1487,8.1585,8.134,8.1585,288378.0
2019-10-28 15:30:00,16.64,16.67,16.63,16.66,613345.0,8.1585,8.1732,8.1536,8.1683,613345.0
2019-10-29 09:30:00,16.66,16.68,16.57,16.63,342557.0,8.1683,8.1781,8.1242,8.1536,342557.0
2019-10-29 10:00:00,16.63,16.67,16.6,16.63,317325.0,8.1536,8.1732,8.1389,8.1536,317325.0
2019-10-29 10:30:00,16.63,16.64,16.61,16.62,348092.0,8.1536,8.1585,8.1438,8.1487,348092.0
2019-10-29 11:00:00,16.61,16.65,16.61,16.65,416896.0,8.1438,8.1634,8.1438,8.1634,416896.0
2019-10-29 11:30:00,16.64,16.67,16.62,16.62,381413.0,8.1585,8.1732,8.1487,8.1487,381413.0
2019-10-29 12:00:00,16.62,16.64,16.61,16.63,254385.0,8.1487,8.1585,8.1438,8.1536,254385.0
2019-10-29 12:30:00,16.63,16.63,16.6,16.61,206868.0,8.1536,8.1536,8.1389,8.1438,206868.0
2019-10-29 13:00:00,16.61,16.64,16.6,16.64,431009.0,8.1438,8.1585,8.1389,8.1585,431009.0
2019-10-29 13:30:00,16.64,16.68,16.63,16.67,352666.0,8.1585,8.1781,8.1536,8.1732,352666.0
2019-10-29 14:00:00,16.67,16.68,16.63,16.65,196183.0,8.1732,8.1781,8.1536,8.1634,196183.0
2019-10-29 14:30:00,16.65,16.69,16.65,16.69,334787.0,8.1634,8.183,8.1634,8.183,334787.0
2019-10-29 15:00:00,16.69,16.7,16.67,16.67,337059.0,8.183,8.1879,8.1732,8.1732,337059.0
2019-10-29 15:30:00,16.67,16.68,16.63,16.65,1050228.0,8.1732,8.1781,8.1536,8.1634,1050228.0
2019-10-30 09:30:00,16.52,16.53,16.45,16.5,228849.0,8.1783,8.1833,8.1437,8.1684,228849.0
2019-10-30 10:00:00,16.49,16.49,16.4,16.43,194148.0,8.1635,8.1635,8.1189,8.1338,194148.0
2019-10-30 10:30:00,16.43,16.45,16.41,16.45,181238.0,8.1338,8.1437,8.1239,8.1437,181238.0
2019-10-30 11:00:00,16.45,16.5,16.44,16.5,242728.0,8.1437,8.1684,8.1387,8.1684,242728.0
2019-10-30 11:30:00,16.5,16.5,16.46,16.47,203284.0,8.1684,8.1684,8.1486,8.1536,203284.0
2019-10-30 12:00:00,16.48,16.49,16.46,16.48,134620.0,8.1585,8.1635,8.1486,8.1585,134620.0
2019-10-30 12:30:00,16.48,16.52,16.48,16.51,167630.0,8.1585,8.1783,8.1585,8.1734,167630.0
2019-10-30 13:00:00,16.51,16.52,16.49,16.51,129490.0,8.1734,8.1783,8.1635,8.1734,129490.0
2019-10-30 13:30:00,16.51,16.52,16.48,16.48,166493.0,8.1734,8.1783,8.1585,8.1585,166493.0
2019-10-30 14:00:00,16.47,16.52,16.47,16.49,120015.0,8.1536,8.1783,8.1536,8.1635,120015.0
2019-10-30 14:30:00,16.49,16.5,16.45,16.49,206294.0,8.1635,8.1684,8.1437,8.1635,206294.0
2019-10-30 15:00:00,16.49,16.51,16.46,16.46,212530.0,8.1635,8.1734,8.1486,8.1486,212530.0
2019-10-30 15:30:00,16.46,16.48,16.42,16.47,1026566.0,8.1486,8.1585,8.1288,8.1536,1026566.0
2019-10-31 09:30:00,16.56,17.29,16.55,16.96,2304162.0,8.1981,8.5595,8.1932,8.3961,2304162.0
2019-10-31 10:00:00,16.96,17.02,16.93,17.02,1133067.0,8.3961,8.4258,8.3813,8.4258,1133067.0
2019-10-31 10:30:00,17.02,17.04,17.0,17.01,864031.0,8.4258,8.4357,8.4159,8.4209,864031.0
2019-10-31 11:00:00,17.02,17.1,17.01,17.09,1129176.0,8.4258,8.4654,8.4209,8.4605,1129176.0
2019-10-31 11:30:00,17.09,17.09,17.02,17.05,637879.0,8.4605,8.4605,8.4258,8.4407,637879.0
2019-10-31 12:00:00,17.05,17.06,17.02,17.05,672919.0,8.4407,8.4456,8.4258,8.4407,672919.0
2019-10-31 12:30:00,17.04,17.05,16.92,16.94,724603.0,8.4357,8.4407,8.3763,8.3862,724603.0
2019-10-31 13:00:00,16.94,16.98,16.9,16.98,394983.0,8.3862,8.406,8.3664,8.406,394983.0
2019-10-31 13:30:00,16.98,17.03,16.97,17.02,391955.0,8.406,8.4308,8.4011,8.4258,391955.0
2019-10-31 14:00:00,17.02,17.03,16.99,17.03,451531.0,8.4258,8.4308,8.411,8.4308,451531.0
2019-10-31 14:30:00,17.03,17.05,17.02,17.05,357379.0,8.4308,8.4407,8.4258,8.4407,357379.0
2019-10-31 15:00:00,17.05,17.06,16.99,17.02,417897.0,8.4407,8.4456,8.411,8.4258,417897.0
2019-10-31 15:30:00,17.02,17.05,16.99,17.05,916491.0,8.4258,8.4407,8.411,8.4407,916491.0
2019-11-01 09:30:00,17.02,17.16,17.02,17.09,467617.0,8.4258,8.4952,8.4258,8.4605,467617.0
2019-11-01 10:00:00,17.08,17.12,17.06,17.1,703750.0,8.4555,8.4754,8.4456,8.4654,703750.0
2019-11-01 10:30:00,17.1,17.11,17.05,17.07,306943.0,8.4654,8.4704,8.4407,8.4506,306943.0
2019-11-01 11:00:00,17.07,17.09,17.04,17.07,169462.0,8.4506,8.4605,8.4357,8.4506,169462.0
2019-11-01 11:30:00,17.07,17.09,17.06,17.07,160623.0,8.4506,8.4605,8.4456,8.4506,160623.0
2019-11-01 12:00:00,17.07,17.07,17.03,17.05,201580.0,8.4506,8.4506,8.4308,8.4407,201580.0
2019-11-01 12:30:00,17.06,17.06,17.04,17.04,120505.0,8.4456,8.4456,8.4357,8.4357,120505.0
2019-11-01 13:00:00,17.04,17.05,17.01,17.02,140506.0,8.4357,8.4407,8.4209,8.4258,140506.0
2019-11-01 13:30:00,17.02,17.03,16.99,17.0,165698.0,8.4258,8.4308,8.411,8.4159,165698.0
2019-11-01 14:00:00,17.0,17.01,16.98,16.98,129369.0,8.4159,8.4209,8.406,8.406,129369.0
2019-11-01 14:30:00,16.99,17.0,16.89,16.94,552079.0,8.411,8.4159,8.3615,8.3862,552079.0
2019-11-01 15:00:00,16.94,16.95,16.89,16.94,395401.0,8.3862,8.3912,8.3615,8.3862,395401.0
2019-11-01 15:30:00,16.94,16.96,16.9,16.96,878485.0,8.3862,8.3961,8.3664,8.3961,878485.0
2019-11-04 09:30:00,17.04,17.14,17.03,17.09,498598.0,8.4357,8.4853,8.4308,8.4605,498598.0
2019-11-04 10:00:00,17.09,17.11,17.07,17.1,265289.0,8.4605,8.4704,8.4506,8.4654,265289.0
2019-11-04 10:30:00,17.1,17.12,17.08,17.1,392009.0,8.4654,8.4754,8.4555,8.4654,392009.0
2019-11-04 11:00:00,17.1,17.11,17.07,17.1,386618.0,8.4654,8.4704,8.4506,8.4654,386618.0
2019-11-04 11:30:00,17.1,17.1,17.07,17.09,219668.0,8.4654,8.4654,8.4506,8.4605,219668.0
2019-11-04 12:00:00,17.09,17.1,17.08,17.09,113303.0,8.4605,8.4654,8.4555,8.4605,113303.0
2019-11-04 12:30:00,17.09,17.09,17.05,17.05,266172.0,8.4605,8.4605,8.4407,8.4407,266172.0
2019-11-04 13:00:00,17.05,17.06,17.05,17.05,147070.0,8.4407,8.4456,8.4407,8.4407,147070.0
2019-11-04 13:30:00,17.05,17.06,17.05,17.06,84915.0,8.4407,8.4456,8.4407,8.4456,84915.0
2019-11-04 14:00:00,17.05,17.06,17.03,17.03,192698.0,8.4407,8.4456,8.4308,8.4308,192698.0
2019-11-04 14:30:00,17.04,17.05,17.03,17.05,117881.0,8.4357,8.4407,8.4308,8.4407,117881.0
2019-11-04 15:00:00,17.05,17.05,17.01,17.02,269828.0,8.4407,8.4407,8.4209,8.4258,269828.0
2019-11-04 15:30:00,17.02,17.03,17.0,17.01,636410.0,8.4258,8.4308,8.4159,8.4209,636410.0
2019-11-05 09:30:00,17.03,17.07,17.0,17.04,248201.0,8.4308,8.4506,8.4159,8.4357,248201.0
2019-11-05 10:00:00,17.04,17.08,17.03,17.04,338707.0,8.4357,8.4555,8.4308,8.4357,338707.0
2019-11-05 10:30:00,17.04,17.05,17.0,17.01,246596.0,8.4357,8.4407,8.4159,8.4209,246596.0
2019-11-05 11:00:00,17.01,17.07,17.0,17.07,207982.0,8.4209,8.4506,8.4159,8.4506,207982.0
2019-11-05 11:30:00,17.07,17.07,17.01,17.04,176854.0,8.4506,8.4506,8.4209,8.4357,176854.0
2019-11-05 12:00:00,17.04,17.04,16.99,17.01,183976.0,8.4357,8.4357,8.411,8.4209,183976.0
2019-11-05 12:30:00,17.01,17.02,16.99,17.0,155465.0,8.4209,8.4258,8.411,8.4159,155465.0
2019-11-05 13:00:00,17.0,17.0,16.97,16.98,109247.0,8.4159,8.4159,8.4011,8.406,109247.0
2019-11-05 13:30:00,16.99,17.0,16.97,17.0,127885.0,8.411,8.4159,8.4011,8.4159,127885.0
2019-11-05 14:00:00,17.0,17.03,17.0,17.02,150242.0,8.4159,8.4308,8.4159,8.4258,150242.0
2019-11-05 14:30:00,17.02,17.02,17.0,17.01,363277.0,8.4258,8.4258,8.4159,8.4209,363277.0
2019-11-05 15:00:00,17.01,17.01,16.97,16.98,301732.0,8.4209,8.4209,8.4011,8.406,301732.0
2019-11-05 15:30:00,16.98,17.0,16.97,16.98,756939.0,8.406,8.4159,8.4011,8.406,756939.0
2019-11-06 09:30:00,16.94,17.01,16.85,17.01,323731.0,8.3862,8.4209,8.3417,8.4209,323731.0
2019-11-06 10:00:00,17.01,17.04,17.0,17.03,236713.0,8.4209,8.4357,8.4159,8.4308,236713.0
2019-11-06 10:30:00,17.02,17.09,17.01,17.09,615268.0,8.4258,8.4605,8.4209,8.4605,615268.0
2019-11-06 11:00:00,17.09,17.14,17.08,17.13,449548.0,8.4605,8.4853,8.4555,8.4803,449548.0
2019-11-06 11:30:00,17.14,17.15,17.08,17.09,391452.0,8.4853,8.4902,8.4555,8.4605,391452.0
2019-11-06 12:00:00,17.09,17.11,17.08,17.08,120980.0,8.4605,8.4704,8.4555,8.4555,120980.0
2019-11-06 12:30:00,17.09,17.09,17.07,17.08,61955.0,8.4605,8.4605,8.4506,8.4555,61955.0
2019-11-06 13:00:00,17.08,17.09,17.06,17.07,127804.0,8.4555,8.4605,8.4456,8.4506,127804.0
2019-11-06 13:30:00,17.07,17.09,17.06,17.07,276298.0,8.4506,8.4605,8.4456,8.4506,276298.0
2019-11-06 14:00:00,17.08,17.09,17.05,17.08,638781.0,8.4555,8.4605,8.4407,8.4555,638781.0
2019-11-06 14:30:00,17.08,17.11,17.07,17.1,465313.0,8.4555,8.4704,8.4506,8.4654,465313.0
2019-11-06 15:00:00,17.1,17.13,17.1,17.11,467372.0,8.4654,8.4803,8.4654,8.4704,467372.0
2019-11-06 15:30:00,17.11,17.13,17.06,17.11,954342.0,8.4704,8.4803,8.4456,8.4704,954342.0
2019-11-07 09:30:00,17.16,17.18,17.12,17.15,370519.0,8.4952,8.5051,8.4754,8.4902,370519.0
2019-11-07 10:00:00,17.15,17.16,17.04,17.1,313027.0,8.4902,8.4952,8.4357,8.4654,313027.0
2019-11-07 10:30:00,17.09,17.16,17.09,17.16,246157.0,8.4605,8.4952,8.4605,8.4952,246157.0
2019-11-07 11:00:00,17.16,17.16,17.12,17.14,214009.0,8.4952,8.4952,8.4754,8.4853,214009.0
2019-11-07 11:30:00,17.14,17.19,17.14,17.18,209888.0,8.4853,8.51,8.4853,8.5051,209888.0
2019-11-07 12:00:00,17.17,17.2,17.15,17.19,202805.0,8.5001,8.515,8.4902,8.51,202805.0
2019-11-07 12:30:00,17.19,17.2,17.18,17.19,141859.0,8.51,8.515,8.5051,8.51,141859.0
2019-11-07 13:00:00,17.19,17.19,17.17,17.17,185263.0,8.51,8.51,8.5001,8.5001,185263.0
2019-11-07 13:30:00,17.18,17.2,17.17,17.2,209583.0,8.5051,8.515,8.5001,8.515,209583.0
2019-11-07 14:00:00,17.2,17.2,17.18,17.2,389807.0,8.515,8.515,8.5051,8.515,389807.0
2019-11-07 14:30:00,17.2,17.21,17.18,17.2,304958.0,8.515,8.5199,8.5051,8.515,304958.0
2019-11-07 15:00:00,17.2,17.21,17.19,17.2,358101.0,8.515,8.5199,8.51,8.515,358101.0
2019-11-07 15:30:00,17.2,17.23,17.19,17.21,608076.0,8.515,8.5298,8.51,8.5199,608076.0
2019-11-08 09:30:00,17.17,17.22,17.14,17.15,438786.0,8.5001,8.5249,8.4853,8.4902,438786.0
2019-11-08 10:00:00,17.15,17.22,17.14,17.21,338784.0,8.4902,8.5249,8.4853,8.5199,338784.0
2019-11-08 10:30:00,17.21,17.27,17.2,17.26,167422.0,8.5199,8.5496,8.515,8.5447,167422.0
2019-11-08 11:00:00,17.26,17.27,17.21,17.24,205286.0,8.5447,8.5496,8.5199,8.5348,205286.0
2019-11-08 11:30:00,17.24,17.26,17.24,17.25,76718.0,8.5348,8.5447,8.5348,8.5397,76718.0
2019-11-08 12:00:00,17.25,17.27,17.23,17.26,107891.0,8.5397,8.5496,8.5298,8.5447,107891.0
2019-11-08 12:30:00,17.26,17.29,17.26,17.29,159657.0,8.5447,8.5595,8.5447,8.5595,159657.0
2019-11-08 13:00:00,17.29,17.3,17.27,17.29,127304.0,8.5595,8.5645,8.5496,8.5595,127304.0
2019-11-08 13:30:00,17.29,17.29,17.27,17.29,132784.0,8.5595,8.5595,8.5496,8.5595,132784.0
2019-11-08 14:00:00,17.29,17.29,17.27,17.28,142976.0,8.5595,8.5595,8.5496,8.5546,142976.0
2019-11-08 14:30:00,17.28,17.34,17.27,17.32,1015093.0,8.5546,8.5843,8.5496,8.5744,1015093.0
2019-11-08 15:00:00,17.32,17.32,17.27,17.3,689437.0,8.5744,8.5744,8.5496,8.5645,689437.0
2019-11-08 15:30:00,17.3,17.31,17.27,17.31,888748.0,8.5645,8.5694,8.5496,8.5694,888748.0
2019-11-11 09:30:00,17.32,17.4,17.29,17.4,514125.0,8.5744,8.614,8.5595,8.614,514125.0
2019-11-11 10:00:00,17.4,17.44,17.37,17.43,686957.0,8.614,8.6338,8.5991,8.6288,686957.0
2019-11-11 10:30:00,17.43,17.43,17.35,17.37,620927.0,8.6288,8.6288,8.5892,8.5991,620927.0
2019-11-11 11:00:00,17.37,17.43,17.35,17.41,223690.0,8.5991,8.6288,8.5892,8.6189,223690.0
2019-11-11 11:30:00,17.41,17.42,17.38,17.41,162334.0,8.6189,8.6239,8.6041,8.6189,162334.0
2019-11-11 12:00:00,17.41,17.44,17.4,17.44,153385.0,8.6189,8.6338,8.614,8.6338,153385.0
2019-11-11 12:30:00,17.43,17.44,17.41,17.43,166337.0,8.6288,8.6338,8.6189,8.6288,166337.0
2019-11-11 13:00:00,17.43,17.44,17.38,17.39,208129.0,8.6288,8.6338,8.6041,8.609,208129.0
2019-11-11 13:30:00,17.39,17.4,17.38,17.39,125318.0,8.609,8.614,8.6041,8.609,125318.0
2019-11-11 14:00:00,17.39,17.4,17.35,17.38,206855.0,8.609,8.614,8.5892,8.6041,206855.0
2019-11-11 14:30:00,17.38,17.38,17.36,17.37,118297.0,8.6041,8.6041,8.5942,8.5991,118297.0
2019-11-11 15:00:00,17.37,17.39,17.36,17.38,133452.0,8.5991,8.609,8.5942,8.6041,133452.0
2019-11-11 15:30:00,17.38,17.39,17.33,17.34,569714.0,8.6041,8.609,8.5793,8.5843,569714.0
2019-11-12 09:30:00,17.4,17.4,17.27,17.38,493462.0,8.614,8.614,8.5496,8.6041,493462.0
2019-11-12 10:00:00,17.38,17.4,17.35,17.38,269927.0,8.6041,8.614,8.5892,8.6041,269927.0
2019-11-12 10:30:00,17.39,17.43,17.38,17.4,191632.0,8.609,8.6288,8.6041,8.614,191632.0
2019-11-12 11:00:00,17.4,17.41,17.37,17.38,236251.0,8.614,8.6189,8.5991,8.6041,236251.0
2019-11-12 11:30:00,17.37,17.38,17.33,17.34,211217.0,8.5991,8.6041,8.5793,8.5843,211217.0
2019-11-12 12:00:00,17.35,17.36,17.33,17.35,234601.0,8.5892,8.5942,8.5793,8.5892,234601.0
2019-11-12 12:30:00,17.35,17.36,17.34,17.35,163859.0,8.5892,8.5942,8.5843,8.5892,163859.0
2019-11-12 13:00:00,17.35,17.35,17.32,17.35,300114.0,8.5892,8.5892,8.5744,8.5892,300114.0
2019-11-12 13:30:00,17.35,17.35,17.32,17.33,220555.0,8.5892,8.5892,8.5744,8.5793,220555.0
2019-11-12 14:00:00,17.34,17.34,17.31,17.32,215126.0,8.5843,8.5843,8.5694,8.5744,215126.0
2019-11-12 14:30:00,17.32,17.33,17.3,17.32,169414.0,8.5744,8.5793,8.5645,8.5744,169414.0
2019-11-12 15:00:00,17.31,17.33,17.3,17.33,148429.0,8.5694,8.5793,8.5645,8.5793,148429.0
2019-11-12 15:30:00,17.32,17.35,17.31,17.32,819762.0,8.5744,8.5892,8.5694,8.5744,819762.0
2019-11-13 09:30:00,17.26,17.31,17.23,17.28,332204.0,8.5447,8.5694,8.5298,8.5546,332204.0
2019-11-13 10:00:00,17.29,17.32,17.27,17.29,255484.0,8.5595,8.5744,8.5496,8.5595,255484.0
2019-11-13 10:30:00,17.29,17.32,17.27,17.3,182341.0,8.5595,8.5744,8.5496,8.5645,182341.0
2019-11-13 11:00:00,17.3,17.32,17.27,17.29,181549.0,8.5645,8.5744,8.5496,8.5595,181549.0
2019-11-13 11:30:00,17.29,17.29,17.26,17.29,143206.0,8.5595,8.5595,8.5447,8.5595,143206.0
2019-11-13 12:00:00,17.29,17.3,17.28,17.3,105137.0,8.5595,8.5645,8.5546,8.5645,105137.0
2019-11-13 12:30:00,17.3,17.33,17.29,17.32,134352.0,8.5645,8.5793,8.5595,8.5744,134352.0
2019-11-13 13:00:00,17.33,17.35,17.31,17.34,154401.0,8.5793,8.5892,8.5694,8.5843,154401.0
2019-11-13 13:30:00,17.34,17.37,17.33,17.33,181571.0,8.5843,8.5991,8.5793,8.5793,181571.0
2019-11-13 14:00:00,17.33,17.35,17.31,17.31,142767.0,8.5793,8.5892,8.5694,8.5694,142767.0
2019-11-13 14:30:00,17.31,17.36,17.3,17.36,313905.0,8.5694,8.5942,8.5645,8.5942,313905.0
2019-11-13 15:00:00,17.36,17.37,17.35,17.37,212111.0,8.5942,8.5991,8.5892,8.5991,212111.0
2019-11-13 15:30:00,17.37,17.41,17.35,17.4,972320.0,8.5991,8.6189,8.5892,8.614,972320.0
2019-11-14 09:30:00,17.37,17.4,17.34,17.34,348846.0,8.5991,8.614,8.5843,8.5843,348846.0
2019-11-14 10:00:00,17.35,17.37,17.31,17.32,219024.0,8.5892,8.5991,8.5694,8.5744,219024.0
2019-11-14 10:30:00,17.32,17.33,17.28,17.3,265646.0,8.5744,8.5793,8.5546,8.5645,265646.0
2019-11-14 11:00:00,17.3,17.3,17.26,17.27,159873.0,8.5645,8.5645,8.5447,8.5496,159873.0
2019-11-14 11:30:00,17.27,17.29,17.25,17.25,262032.0,8.5496,8.5595,8.5397,8.5397,262032.0
2019-11-14 12:00:00,17.25,17.27,17.24,17.25,223239.0,8.5397,8.5496,8.5348,8.5397,223239.0
2019-11-14 12:30:00,17.25,17.29,17.24,17.25,239167.0,8.5397,8.5595,8.5348,8.5397,239167.0
2019-11-14 13:00:00,17.25,17.25,17.21,17.23,230265.0,8.5397,8.5397,8.5199,8.5298,230265.0
2019-11-14 13:30:00,17.23,17.27,17.23,17.26,200920.0,8.5298,8.5496,8.5298,8.5447,200920.0
2019-11-14 14:00:00,17.26,17.29,17.25,17.25,184627.0,8.5447,8.5595,8.5397,8.5397,184627.0
2019-11-14 14:30:00,17.26,17.28,17.25,17.27,77388.0,8.5447,8.5546,8.5397,8.5496,77388.0
2019-11-14 15:00:00,17.27,17.28,17.26,17.28,102840.0,8.5496,8.5546,8.5447,8.5546,102840.0
2019-11-14 15:30:00,17.28,17.3,17.26,17.26,388124.0,8.5546,8.5645,8.5447,8.5447,388124.0
2019-11-15 09:30:00,17.27,17.31,17.23,17.25,181548.0,8.5496,8.5694,8.5298,8.5397,181548.0
2019-11-15 10:00:00,17.26,17.29,17.24,17.27,101119.0,8.5447,8.5595,8.5348,8.5496,101119.0
2019-11-15 10:30:00,17.28,17.31,17.27,17.31,74654.0,8.5546,8.5694,8.5496,8.5694,74654.0
2019-11-15 11:00:00,17.3,17.33,17.28,17.32,108135.0,8.5645,8.5793,8.5546,8.5744,108135.0
2019-11-15 11:30:00,17.32,17.34,17.3,17.3,117129.0,8.5744,8.5843,8.5645,8.5645,117129.0
2019-11-15 12:00:00,17.3,17.33,17.3,17.32,224978.0,8.5645,8.5793,8.5645,8.5744,224978.0
2019-11-15 12:30:00,17.32,17.33,17.31,17.32,41790.0,8.5744,8.5793,8.5694,8.5744,41790.0
2019-11-15 13:00:00,17.32,17.35,17.3,17.34,104242.0,8.5744,8.5892,8.5645,8.5843,104242.0
2019-11-15 13:30:00,17.34,17.36,17.34,17.34,76782.0,8.5843,8.5942,8.5843,8.5843,76782.0
2019-11-15 14:00:00,17.35,17.35,17.33,17.33,67721.0,8.5892,8.5892,8.5793,8.5793,67721.0
2019-11-15 14:30:00,17.34,17.35,17.33,17.34,61054.0,8.5843,8.5892,8.5793,8.5843,61054.0
2019-11-15 15:00:00,17.34,17.37,17.33,17.37,154910.0,8.5843,8.5991,8.5793,8.5991,154910.0
2019-11-15 15:30:00,17.37,17.38,17.34,17.35,344679.0,8.5991,8.6041,8.5843,8.5892,344679.0
2019-11-18 09:30:00,17.36,17.44,17.32,17.44,216595.0,8.5942,8.6338,8.5744,8.6338,216595.0
2019-11-18 10:00:00,17.44,17.5,17.43,17.5,279373.0,8.6338,8.6635,8.6288,8.6635,279373.0
2019-11-18 10:30:00,17.5,17.51,17.47,17.5,327368.0,8.6635,8.6684,8.6486,8.6635,327368.0
2019-11-18 11:00:00,17.5,17.52,17.47,17.48,319307.0,8.6635,8.6734,8.6486,8.6536,319307.0
2019-11-18 11:30:00,17.47,17.48,17.45,17.46,151386.0,8.6486,8.6536,8.6387,8.6437,151386.0
2019-11-18 12:00:00,17.46,17.47,17.45,17.46,121718.0,8.6437,8.6486,8.6387,8.6437,121718.0
2019-11-18 12:30:00,17.46,17.47,17.44,17.44,193789.0,8.6437,8.6486,8.6338,8.6338,193789.0
2019-11-18 13:00:00,17.45,17.45,17.42,17.44,186692.0,8.6387,8.6387,8.6239,8.6338,186692.0
2019-11-18 13:30:00,17.44,17.44,17.41,17.41,165873.0,8.6338,8.6338,8.6189,8.6189,165873.0
2019-11-18 14:00:00,17.41,17.43,17.41,17.41,96815.0,8.6189,8.6288,8.6189,8.6189,96815.0
2019-11-18 14:30:00,17.42,17.43,17.41,17.42,118758.0,8.6239,8.6288,8.6189,8.6239,118758.0
2019-11-18 15:00:00,17.42,17.43,17.4,17.41,182009.0,8.6239,8.6288,8.614,8.6189,182009.0
2019-11-18 15:30:00,17.41,17.42,17.36,17.41,598456.0,8.6189,8.6239,8.5942,8.6189,598456.0
2019-11-19 09:30:00,17.45,17.47,17.35,17.45,437685.0,8.6387,8.6486,8.5892,8.6387,437685.0
2019-11-19 10:00:00,17.45,17.46,17.36,17.36,710376.0,8.6387,8.6437,8.5942,8.5942,710376.0
2019-11-19 10:30:00,17.37,17.4,17.35,17.37,210562.0,8.5991,8.614,8.5892,8.5991,210562.0
2019-11-19 11:00:00,17.37,17.41,17.36,17.38,167009.0,8.5991,8.6189,8.5942,8.6041,167009.0
2019-11-19 11:30:00,17.38,17.39,17.36,17.37,180393.0,8.6041,8.609,8.5942,8.5991,180393.0
2019-11-19 12:00:00,17.37,17.38,17.36,17.36,146741.0,8.5991,8.6041,8.5942,8.5942,146741.0
2019-11-19 12:30:00,17.37,17.38,17.35,17.37,184233.0,8.5991,8.6041,8.5892,8.5991,184233.0
2019-11-19 13:00:00,17.37,17.38,17.35,17.36,208583.0,8.5991,8.6041,8.5892,8.5942,208583.0
2019-11-19 13:30:00,17.35,17.38,17.35,17.35,135951.0,8.5892,8.6041,8.5892,8.5892,135951.0
2019-11-19 14:00:00,17.36,17.37,17.35,17.36,148905.0,8.5942,8.5991,8.5892,8.5942,148905.0
2019-11-19 14:30:00,17.36,17.37,17.35,17.35,258352.0,8.5942,8.5991,8.5892,8.5892,258352.0
2019-11-19 15:00:00,17.35,17.36,17.3,17.32,427137.0,8.5892,8.5942,8.5645,8.5744,427137.0
2019-11-19 15:30:00,17.31,17.35,17.29,17.3,768973.0,8.5694,8.5892,8.5595,8.5645,768973.0
2019-11-20 09:30:00,17.29,17.31,17.25,17.3,323544.0,8.5595,8.5694,8.5397,8.5645,323544.0
2019-11-20 10:00:00,17.3,17.31,17.23,17.25,302770.0,8.5645,8.5694,8.5298,8.5397,302770.0
2019-11-20 10:30:00,17.25,17.3,17.24,17.3,159422.0,8.5397,8.5645,8.5348,8.5645,159422.0
2019-11-20 11:00:00,17.3,17.31,17.27,17.3,253236.0,8.5645,8.5694,8.5496,8.5645,253236.0
2019-11-20 11:30:00,17.3,17.31,17.27,17.3,236491.0,8.5645,8.5694,8.5496,8.5645,236491.0
2019-11-20 12:00:00,17.3,17.34,17.3,17.34,129695.0,8.5645,8.5843,8.5645,8.5843,129695.0
2019-11-20 12:30:00,17.33,17.36,17.31,17.32,248787.0,8.5793,8.5942,8.5694,8.5744,248787.0
2019-11-20 13:00:00,17.32,17.33,17.3,17.3,239752.0,8.5744,8.5793,8.5645,8.5645,239752.0
2019-11-20 13:30:00,17.3,17.35,17.3,17.35,266185.0,8.5645,8.5892,8.5645,8.5892,266185.0
2019-11-20 14:00:00,17.35,17.36,17.33,17.35,286589.0,8.5892,8.5942,8.5793,8.5892,286589.0
2019-11-20 14:30:00,17.35,17.36,17.33,17.34,342178.0,8.5892,8.5942,8.5793,8.5843,342178.0
2019-11-20 15:00:00,17.34,17.36,17.33,17.35,186010.0,8.5843,8.5942,8.5793,8.5892,186010.0
2019-11-20 15:30:00,17.36,17.36,17.31,17.32,804636.0,8.5942,8.5942,8.5694,8.5744,804636.0
2019-11-21 09:30:00,17.35,17.36,17.2,17.3,603703.0,8.5892,8.5942,8.515,8.5645,603703.0
2019-11-21 10:00:00,17.3,17.31,17.28,17.28,165451.0,8.5645,8.5694,8.5546,8.5546,165451.0
2019-11-21 10:30:00,17.29,17.31,17.28,17.3,92617.0,8.5595,8.5694,8.5546,8.5645,92617.0
2019-11-21 11:00:00,17.3,17.31,17.27,17.27,144172.0,8.5645,8.5694,8.5496,8.5496,144172.0
2019-11-21 11:30:00,17.27,17.27,17.21,17.26,290598.0,8.5496,8.5496,8.5199,8.5447,290598.0
2019-11-21 12:00:00,17.26,17.28,17.25,17.27,119694.0,8.5447,8.5546,8.5397,8.5496,119694.0
2019-11-21 12:30:00,17.27,17.3,17.26,17.29,197802.0,8.5496,8.5645,8.5447,8.5595,197802.0
2019-11-21 13:00:00,17.3,17.31,17.28,17.28,229307.0,8.5645,8.5694,8.5546,8.5546,229307.0
2019-11-21 13:30:00,17.28,17.28,17.25,17.26,69779.0,8.5546,8.5546,8.5397,8.5447,69779.0
2019-11-21 14:00:00,17.26,17.29,17.25,17.29,147733.0,8.5447,8.5595,8.5397,8.5595,147733.0
2019-11-21 14:30:00,17.29,17.3,17.28,17.3,94811.0,8.5595,8.5645,8.5546,8.5645,94811.0
2019-11-21 15:00:00,17.29,17.3,17.28,17.28,137357.0,8.5595,8.5645,8.5546,8.5546,137357.0
2019-11-21 15:30:00,17.28,17.3,17.22,17.24,1038235.0,8.5546,8.5645,8.5249,8.5348,1038235.0
2019-11-22 09:30:00,17.28,17.31,17.26,17.27,198640.0,8.5546,8.5694,8.5447,8.5496,198640.0
2019-11-22 10:00:00,17.28,17.31,17.24,17.29,235284.0,8.5546,8.5694,8.5348,8.5595,235284.0
2019-11-22 10:30:00,17.3,17.31,17.27,17.28,237641.0,8.5645,8.5694,8.5496,8.5546,237641.0
2019-11-22 11:00:00,17.27,17.31,17.26,17.3,105872.0,8.5496,8.5694,8.5447,8.5645,105872.0
2019-11-22 11:30:00,17.3,17.31,17.28,17.29,95203.0,8.5645,8.5694,8.5546,8.5595,95203.0
2019-11-22 12:00:00,17.3,17.31,17.29,17.3,124934.0,8.5645,8.5694,8.5595,8.5645,124934.0
2019-11-22 12:30:00,17.3,17.31,17.29,17.3,96394.0,8.5645,8.5694,8.5595,8.5645,96394.0
2019-11-22 13:00:00,17.3,17.31,17.29,17.3,101643.0,8.5645,8.5694,8.5595,8.5645,101643.0
2019-11-22 13:30:00,17.29,17.31,17.29,17.3,157924.0,8.5595,8.5694,8.5595,8.5645,157924.0
2019-11-22 14:00:00,17.3,17.3,17.28,17.3,304502.0,8.5645,8.5645,8.5546,8.5645,304502.0
2019-11-22 14:30:00,17.3,17.31,17.29,17.29,183397.0,8.5645,8.5694,8.5595,8.5595,183397.0
2019-11-22 15:00:00,17.29,17.3,17.29,17.3,93949.0,8.5595,8.5645,8.5595,8.5645,93949.0
2019-11-22 15:30:00,17.3,17.33,17.29,17.31,452222.0,8.5645,8.5793,8.5595,8.5694,452222.0
2019-11-25 09:30:00,17.42,17.42,17.26,17.3,670611.0,8.6239,8.6239,8.5447,8.5645,670611.0
2019-11-25 10:00:00,17.3,17.35,17.29,17.3,403343.0,8.5645,8.5892,8.5595,8.5645,403343.0
2019-11-25 10:30:00,17.3,17.31,17.28,17.29,184324.0,8.5645,8.5694,8.5546,8.5595,184324.0
2019-11-25 11:00:00,17.28,17.3,17.27,17.27,218664.0,8.5546,8.5645,8.5496,8.5496,218664.0
2019-11-25 11:30:00,17.28,17.32,17.27,17.29,329747.0,8.5546,8.5744,8.5496,8.5595,329747.0
2019-11-25 12:00:00,17.3,17.33,17.29,17.32,179911.0,8.5645,8.5793,8.5595,8.5744,179911.0
2019-11-25 12:30:00,17.32,17.36,17.32,17.35,257678.0,8.5744,8.5942,8.5744,8.5892,257678.0
2019-11-25 13:00:00,17.35,17.36,17.34,17.35,105442.0,8.5892,8.5942,8.5843,8.5892,105442.0
2019-11-25 13:30:00,17.35,17.37,17.34,17.37,125895.0,8.5892,8.5991,8.5843,8.5991,125895.0
2019-11-25 14:00:00,17.37,17.39,17.36,17.39,142165.0,8.5991,8.609,8.5942,8.609,142165.0
2019-11-25 14:30:00,17.39,17.39,17.36,17.39,227920.0,8.609,8.609,8.5942,8.609,227920.0
2019-11-25 15:00:00,17.39,17.4,17.38,17.39,192367.0,8.609,8.614,8.6041,8.609,192367.0
2019-11-25 15:30:00,17.4,17.42,17.38,17.38,582258.0,8.614,8.6239,8.6041,8.6041,582258.0
2019-11-26 09:30:00,17.38,17.4,17.34,17.34,425112.0,8.6041,8.614,8.5843,8.5843,425112.0
2019-11-26 10:00:00,17.35,17.37,17.32,17.34,505103.0,8.5892,8.5991,8.5744,8.5843,505103.0
2019-11-26 10:30:00,17.35,17.38,17.33,17.37,230333.0,8.5892,8.6041,8.5793,8.5991,230333.0
2019-11-26 11:00:00,17.36,17.37,17.33,17.35,177549.0,8.5942,8.5991,8.5793,8.5892,177549.0
2019-11-26 11:30:00,17.35,17.37,17.34,17.37,152440.0,8.5892,8.5991,8.5843,8.5991,152440.0
2019-11-26 12:00:00,17.37,17.37,17.35,17.37,216861.0,8.5991,8.5991,8.5892,8.5991,216861.0
2019-11-26 12:30:00,17.37,17.37,17.36,17.37,171779.0,8.5991,8.5991,8.5942,8.5991,171779.0
2019-11-26 13:00:00,17.37,17.38,17.35,17.37,226263.0,8.5991,8.6041,8.5892,8.5991,226263.0
2019-11-26 13:30:00,17.37,17.38,17.36,17.38,114243.0,8.5991,8.6041,8.5942,8.6041,114243.0
2019-11-26 14:00:00,17.38,17.41,17.37,17.41,213800.0,8.6041,8.6189,8.5991,8.6189,213800.0
2019-11-26 14:30:00,17.41,17.42,17.4,17.41,263940.0,8.6189,8.6239,8.614,8.6189,263940.0
2019-11-26 15:00:00,17.42,17.43,17.41,17.43,186783.0,8.6239,8.6288,8.6189,8.6288,186783.0
2019-11-26 15:30:00,17.42,17.45,17.42,17.45,808979.0,8.6239,8.6387,8.6239,8.6387,808979.0
2019-11-27 09:30:00,17.32,17.32,17.23,17.28,546846.0,8.6536,8.6536,8.6086,8.6336,546846.0
2019-11-27 10:00:00,17.28,17.29,17.26,17.26,200691.0,8.6336,8.6386,8.6236,8.6236,200691.0
2019-11-27 10:30:00,17.27,17.29,17.25,17.26,288728.0,8.6286,8.6386,8.6186,8.6236,288728.0
2019-11-27 11:00:00,17.26,17.28,17.24,17.26,266317.0,8.6236,8.6336,8.6136,8.6236,266317.0
2019-11-27 11:30:00,17.26,17.27,17.25,17.25,202612.0,8.6236,8.6286,8.6186,8.6186,202612.0
2019-11-27 12:00:00,17.26,17.3,17.25,17.3,350119.0,8.6236,8.6436,8.6186,8.6436,350119.0
2019-11-27 12:30:00,17.3,17.31,17.27,17.28,228960.0,8.6436,8.6486,8.6286,8.6336,228960.0
2019-11-27 13:00:00,17.28,17.3,17.28,17.29,98258.0,8.6336,8.6436,8.6336,8.6386,98258.0
2019-11-27 13:30:00,17.29,17.32,17.28,17.3,180851.0,8.6386,8.6536,8.6336,8.6436,180851.0
2019-11-27 14:00:00,17.29,17.31,17.28,17.3,155469.0,8.6386,8.6486,8.6336,8.6436,155469.0
2019-11-27 14:30:00,17.3,17.32,17.3,17.31,74036.0,8.6436,8.6536,8.6436,8.6486,74036.0
2019-11-27 15:00:00,17.31,17.32,17.3,17.32,125461.0,8.6486,8.6536,8.6436,8.6536,125461.0
2019-11-27 15:30:00,17.32,17.34,17.3,17.32,522172.0,8.6536,8.6636,8.6436,8.6536,522172.0
2019-11-29 09:30:00,17.25,17.3,17.25,17.3,300348.0,8.6186,8.6436,8.6186,8.6436,300348.0
2019-11-29 10:00:00,17.3,17.3,17.28,17.3,242278.0,8.6436,8.6436,8.6336,8.6436,242278.0
2019-11-29 10:30:00,17.3,17.3,17.28,17.3,137101.0,8.6436,8.6436,8.6336,8.6436,137101.0
2019-11-29 11:00:00,17.29,17.31,17.29,17.3,94535.0,8.6386,8.6486,8.6386,8.6436,94535.0
2019-11-29 11:30:00,17.3,17.34,17.3,17.34,256337.0,8.6436,8.6636,8.6436,8.6636,256337.0
2019-11-29 12:00:00,17.33,17.35,17.29,17.3,291337.0,8.6586,8.6686,8.6386,8.6436,291337.0
2019-11-29 12:30:00,17.3,17.32,17.29,17.31,381156.0,8.6436,8.6536,8.6386,8.6486,381156.0
2019-12-02 09:30:00,17.35,17.35,17.28,17.3,663901.0,8.6686,8.6686,8.6336,8.6436,663901.0
2019-12-02 10:00:00,17.3,17.38,17.29,17.38,372585.0,8.6436,8.6836,8.6386,8.6836,372585.0
2019-12-02 10:30:00,17.38,17.41,17.36,17.39,428072.0,8.6836,8.6986,8.6736,8.6886,428072.0
2019-12-02 11:00:00,17.39,17.45,17.39,17.44,304528.0,8.6886,8.7186,8.6886,8.7136,304528.0
2019-12-02 11:30:00,17.45,17.49,17.44,17.46,235112.0,8.7186,8.7386,8.7136,8.7236,235112.0
2019-12-02 12:00:00,17.46,17.48,17.45,17.46,210344.0,8.7236,8.7336,8.7186,8.7236,210344.0
2019-12-02 12:30:00,17.46,17.47,17.43,17.44,181829.0,8.7236,8.7286,8.7086,8.7136,181829.0
2019-12-02 13:00:00,17.44,17.44,17.38,17.39,280378.0,8.7136,8.7136,8.6836,8.6886,280378.0
2019-12-02 13:30:00,17.39,17.39,17.37,17.37,123485.0,8.6886,8.6886,8.6786,8.6786,123485.0
2019-12-02 14:00:00,17.37,17.38,17.36,17.38,169131.0,8.6786,8.6836,8.6736,8.6836,169131.0
2019-12-02 14:30:00,17.38,17.4,17.37,17.39,219260.0,8.6836,8.6936,8.6786,8.6886,219260.0
2019-12-02 15:00:00,17.39,17.39,17.36,17.36,214402.0,8.6886,8.6886,8.6736,8.6736,214402.0
2019-12-02 15:30:00,17.37,17.39,17.34,17.37,943972.0,8.6786,8.6886,8.6636,8.6786,943972.0
2019-12-03 09:30:00,17.26,17.3,17.23,17.27,438632.0,8.6236,8.6436,8.6086,8.6286,438632.0
2019-12-03 10:00:00,17.27,17.33,17.27,17.32,162868.0,8.6286,8.6586,8.6286,8.6536,162868.0
2019-12-03 10:30:00,17.31,17.32,17.25,17.25,221429.0,8.6486,8.6536,8.6186,8.6186,221429.0
2019-12-03 11:00:00,17.25,17.3,17.25,17.28,236618.0,8.6186,8.6436,8.6186,8.6336,236618.0
2019-12-03 11:30:00,17.27,17.28,17.21,17.23,242604.0,8.6286,8.6336,8.5987,8.6086,242604.0
2019-12-03 12:00:00,17.23,17.26,17.22,17.22,237565.0,8.6086,8.6236,8.6037,8.6037,237565.0
2019-12-03 12:30:00,17.23,17.24,17.22,17.23,134861.0,8.6086,8.6136,8.6037,8.6086,134861.0
2019-12-03 13:00:00,17.22,17.25,17.22,17.23,149505.0,8.6037,8.6186,8.6037,8.6086,149505.0
2019-12-03 13:30:00,17.24,17.27,17.23,17.26,129286.0,8.6136,8.6286,8.6086,8.6236,129286.0
2019-12-03 14:00:00,17.26,17.29,17.25,17.29,96590.0,8.6236,8.6386,8.6186,8.6386,96590.0
2019-12-03 14:30:00,17.29,17.33,17.28,17.32,108966.0,8.6386,8.6586,8.6336,8.6536,108966.0
2019-12-03 15:00:00,17.32,17.35,17.31,17.34,265515.0,8.6536,8.6686,8.6486,8.6636,265515.0
2019-12-03 15:30:00,17.34,17.34,17.28,17.3,1144692.0,8.6636,8.6636,8.6336,8.6436,1144692.0
2019-12-04 09:30:00,17.3,17.32,17.25,17.28,373096.0,8.6436,8.6536,8.6186,8.6336,373096.0
2019-12-04 10:00:00,17.27,17.3,17.23,17.26,325001.0,8.6286,8.6436,8.6086,8.6236,325001.0
2019-12-04 10:30:00,17.26,17.26,17.22,17.25,542753.0,8.6236,8.6236,8.6037,8.6186,542753.0
2019-12-04 11:00:00,17.24,17.25,17.22,17.24,290458.0,8.6136,8.6186,8.6037,8.6136,290458.0
2019-12-04 11:30:00,17.23,17.28,17.23,17.26,270414.0,8.6086,8.6336,8.6086,8.6236,270414.0
2019-12-04 12:00:00,17.27,17.28,17.25,17.26,228553.0,8.6286,8.6336,8.6186,8.6236,228553.0
2019-12-04 12:30:00,17.26,17.28,17.24,17.27,149704.0,8.6236,8.6336,8.6136,8.6286,149704.0
2019-12-04 13:00:00,17.28,17.28,17.26,17.28,102103.0,8.6336,8.6336,8.6236,8.6336,102103.0
2019-12-04 13:30:00,17.28,17.28,17.25,17.26,85434.0,8.6336,8.6336,8.6186,8.6236,85434.0
2019-12-04 14:00:00,17.26,17.27,17.24,17.24,130835.0,8.6236,8.6286,8.6136,8.6136,130835.0
2019-12-04 14:30:00,17.24,17.25,17.23,17.23,137632.0,8.6136,8.6186,8.6086,8.6086,137632.0
2019-12-04 15:00:00,17.23,17.24,17.23,17.24,154972.0,8.6086,8.6136,8.6086,8.6136,154972.0
2019-12-04 15:30:00,17.23,17.24,17.22,17.22,482103.0,8.6086,8.6136,8.6037,8.6037,482103.0
2019-12-05 09:30:00,17.24,17.25,17.17,17.2,377297.0,8.6136,8.6186,8.5787,8.5937,377297.0
2019-12-05 10:00:00,17.2,17.2,17.18,17.2,159625.0,8.5937,8.5937,8.5837,8.5937,159625.0
2019-12-05 10:30:00,17.2,17.2,17.16,17.19,237280.0,8.5937,8.5937,8.5737,8.5887,237280.0
2019-12-05 11:00:00,17.19,17.21,17.17,17.2,273061.0,8.5887,8.5987,8.5787,8.5937,273061.0
2019-12-05 11:30:00,17.2,17.2,17.16,17.18,130011.0,8.5937,8.5937,8.5737,8.5837,130011.0
2019-12-05 12:00:00,17.18,17.2,17.17,17.2,70962.0,8.5837,8.5937,8.5787,8.5937,70962.0
2019-12-05 12:30:00,17.2,17.2,17.18,17.2,71783.0,8.5937,8.5937,8.5837,8.5937,71783.0
2019-12-05 13:00:00,17.2,17.21,17.19,17.2,245437.0,8.5937,8.5987,8.5887,8.5937,245437.0
2019-12-05 13:30:00,17.2,17.2,17.19,17.2,86292.0,8.5937,8.5937,8.5887,8.5937,86292.0
2019-12-05 14:00:00,17.2,17.21,17.19,17.2,103313.0,8.5937,8.5987,8.5887,8.5937,103313.0
2019-12-05 14:30:00,17.2,17.21,17.18,17.19,112839.0,8.5937,8.5987,8.5837,8.5887,112839.0
2019-12-05 15:00:00,17.19,17.23,17.18,17.21,147443.0,8.5887,8.6086,8.5837,8.5987,147443.0
2019-12-05 15:30:00,17.21,17.22,17.19,17.21,435030.0,8.5987,8.6037,8.5887,8.5987,435030.0
2019-12-06 09:30:00,17.25,17.29,17.21,17.25,332594.0,8.6186,8.6386,8.5987,8.6186,332594.0
2019-12-06 10:00:00,17.25,17.28,17.22,17.28,322472.0,8.6186,8.6336,8.6037,8.6336,322472.0
2019-12-06 10:30:00,17.28,17.3,17.27,17.3,111312.0,8.6336,8.6436,8.6286,8.6436,111312.0
2019-12-06 11:00:00,17.29,17.32,17.27,17.32,150908.0,8.6386,8.6536,8.6286,8.6536,150908.0
2019-12-06 11:30:00,17.32,17.32,17.31,17.32,98965.0,8.6536,8.6536,8.6486,8.6536,98965.0
2019-12-06 12:00:00,17.32,17.33,17.3,17.3,132562.0,8.6536,8.6586,8.6436,8.6436,132562.0
2019-12-06 12:30:00,17.3,17.33,17.3,17.32,86288.0,8.6436,8.6586,8.6436,8.6536,86288.0
2019-12-06 13:00:00,17.32,17.33,17.29,17.3,121025.0,8.6536,8.6586,8.6386,8.6436,121025.0
2019-12-06 13:30:00,17.31,17.32,17.3,17.31,66353.0,8.6486,8.6536,8.6436,8.6486,66353.0
2019-12-06 14:00:00,17.31,17.32,17.31,17.32,82947.0,8.6486,8.6536,8.6486,8.6536,82947.0
2019-12-06 14:30:00,17.32,17.34,17.31,17.33,242404.0,8.6536,8.6636,8.6486,8.6586,242404.0
2019-12-06 15:00:00,17.33,17.34,17.33,17.34,76756.0,8.6586,8.6636,8.6586,8.6636,76756.0
2019-12-06 15:30:00,17.34,17.34,17.31,17.32,264508.0,8.6636,8.6636,8.6486,8.6536,264508.0
2019-12-09 09:30:00,17.34,17.38,17.31,17.36,258545.0,8.6636,8.6836,8.6486,8.6736,258545.0
2019-12-09 10:00:00,17.36,17.39,17.35,17.38,155092.0,8.6736,8.6886,8.6686,8.6836,155092.0
2019-12-09 10:30:00,17.38,17.39,17.37,17.39,141025.0,8.6836,8.6886,8.6786,8.6886,141025.0
2019-12-09 11:00:00,17.38,17.39,17.36,17.38,91508.0,8.6836,8.6886,8.6736,8.6836,91508.0
2019-12-09 11:30:00,17.38,17.38,17.34,17.34,107138.0,8.6836,8.6836,8.6636,8.6636,107138.0
2019-12-09 12:00:00,17.34,17.35,17.33,17.33,63827.0,8.6636,8.6686,8.6586,8.6586,63827.0
2019-12-09 12:30:00,17.34,17.35,17.32,17.34,72040.0,8.6636,8.6686,8.6536,8.6636,72040.0
2019-12-09 13:00:00,17.34,17.35,17.33,17.35,82349.0,8.6636,8.6686,8.6586,8.6686,82349.0
2019-12-09 13:30:00,17.34,17.35,17.34,17.35,45782.0,8.6636,8.6686,8.6636,8.6686,45782.0
2019-12-09 14:00:00,17.35,17.35,17.34,17.35,61448.0,8.6686,8.6686,8.6636,8.6686,61448.0
2019-12-09 14:30:00,17.35,17.35,17.34,17.35,30831.0,8.6686,8.6686,8.6636,8.6686,30831.0
2019-12-09 15:00:00,17.35,17.35,17.34,17.35,73605.0,8.6686,8.6686,8.6636,8.6686,73605.0
2019-12-09 15:30:00,17.35,17.35,17.27,17.33,653346.0,8.6686,8.6686,8.6286,8.6586,653346.0
2019-12-10 09:30:00,17.34,17.38,17.25,17.32,344265.0,8.6636,8.6836,8.6186,8.6536,344265.0
2019-12-10 10:00:00,17.32,17.38,17.28,17.32,666489.0,8.6536,8.6836,8.6336,8.6536,666489.0
2019-12-10 10:30:00,17.32,17.33,17.27,17.32,322849.0,8.6536,8.6586,8.6286,8.6536,322849.0
2019-12-10 11:00:00,17.32,17.33,17.31,17.32,128498.0,8.6536,8.6586,8.6486,8.6536,128498.0
2019-12-10 11:30:00,17.31,17.33,17.29,17.3,171919.0,8.6486,8.6586,8.6386,8.6436,171919.0
2019-12-10 12:00:00,17.29,17.31,17.27,17.28,125345.0,8.6386,8.6486,8.6286,8.6336,125345.0
2019-12-10 12:30:00,17.28,17.29,17.26,17.28,146329.0,8.6336,8.6386,8.6236,8.6336,146329.0
2019-12-10 13:00:00,17.28,17.3,17.27,17.27,123101.0,8.6336,8.6436,8.6286,8.6286,123101.0
2019-12-10 13:30:00,17.28,17.29,17.27,17.28,113369.0,8.6336,8.6386,8.6286,8.6336,113369.0
2019-12-10 14:00:00,17.28,17.28,17.26,17.27,115825.0,8.6336,8.6336,8.6236,8.6286,115825.0
2019-12-10 14:30:00,17.27,17.29,17.26,17.29,112099.0,8.6286,8.6386,8.6236,8.6386,112099.0
2019-12-10 15:00:00,17.29,17.29,17.27,17.29,140241.0,8.6386,8.6386,8.6286,8.6386,140241.0
2019-12-10 15:30:00,17.28,17.31,17.27,17.3,359503.0,8.6336,8.6486,8.6286,8.6436,359503.0
2019-12-11 09:30:00,17.27,17.3,17.24,17.28,343820.0,8.6286,8.6436,8.6136,8.6336,343820.0
2019-12-11 10:00:00,17.28,17.34,17.28,17.32,306053.0,8.6336,8.6636,8.6336,8.6536,306053.0
2019-12-11 10:30:00,17.32,17.32,17.29,17.3,122217.0,8.6536,8.6536,8.6386,8.6436,122217.0
2019-12-11 11:00:00,17.3,17.31,17.29,17.3,82061.0,8.6436,8.6486,8.6386,8.6436,82061.0
2019-12-11 11:30:00,17.3,17.32,17.29,17.3,104981.0,8.6436,8.6536,8.6386,8.6436,104981.0
2019-12-11 12:00:00,17.31,17.32,17.28,17.32,188163.0,8.6486,8.6536,8.6336,8.6536,188163.0
2019-12-11 12:30:00,17.32,17.36,17.32,17.36,171913.0,8.6536,8.6736,8.6536,8.6736,171913.0
2019-12-11 13:00:00,17.36,17.37,17.35,17.37,236989.0,8.6736,8.6786,8.6686,8.6786,236989.0
2019-12-11 13:30:00,17.37,17.38,17.36,17.38,337099.0,8.6786,8.6836,8.6736,8.6836,337099.0
2019-12-11 14:00:00,17.37,17.41,17.35,17.39,325567.0,8.6786,8.6986,8.6686,8.6886,325567.0
2019-12-11 14:30:00,17.39,17.42,17.37,17.42,315350.0,8.6886,8.7036,8.6786,8.7036,315350.0
2019-12-11 15:00:00,17.42,17.42,17.3,17.34,598011.0,8.7036,8.7036,8.6436,8.6636,598011.0
2019-12-11 15:30:00,17.34,17.36,17.33,17.33,585492.0,8.6636,8.6736,8.6586,8.6586,585492.0
2019-12-12 09:30:00,17.35,17.43,17.34,17.43,277876.0,8.6686,8.7086,8.6636,8.7086,277876.0
2019-12-12 10:00:00,17.43,17.47,17.42,17.47,260271.0,8.7086,8.7286,8.7036,8.7286,260271.0
2019-12-12 10:30:00,17.46,17.47,17.41,17.44,240363.0,8.7236,8.7286,8.6986,8.7136,240363.0
2019-12-12 11:00:00,17.44,17.45,17.43,17.45,163959.0,8.7136,8.7186,8.7086,8.7186,163959.0
2019-12-12 11:30:00,17.45,17.46,17.43,17.46,164984.0,8.7186,8.7236,8.7086,8.7236,164984.0
2019-12-12 12:00:00,17.46,17.46,17.43,17.45,120876.0,8.7236,8.7236,8.7086,8.7186,120876.0
2019-12-12 12:30:00,17.45,17.48,17.45,17.46,210939.0,8.7186,8.7336,8.7186,8.7236,210939.0
2019-12-12 13:00:00,17.45,17.47,17.45,17.46,126081.0,8.7186,8.7286,8.7186,8.7236,126081.0
2019-12-12 13:30:00,17.45,17.46,17.44,17.45,142993.0,8.7186,8.7236,8.7136,8.7186,142993.0
2019-12-12 14:00:00,17.44,17.45,17.42,17.44,117637.0,8.7136,8.7186,8.7036,8.7136,117637.0
2019-12-12 14:30:00,17.44,17.46,17.43,17.44,131432.0,8.7136,8.7236,8.7086,8.7136,131432.0
2019-12-12 15:00:00,17.45,17.47,17.44,17.46,176788.0,8.7186,8.7286,8.7136,8.7236,176788.0
2019-12-12 15:30:00,17.46,17.47,17.43,17.44,633849.0,8.7236,8.7286,8.7086,8.7136,633849.0
2019-12-13 09:30:00,17.39,17.46,17.38,17.45,323969.0,8.6886,8.7236,8.6836,8.7186,323969.0
2019-12-13 10:00:00,17.44,17.51,17.43,17.45,375852.0,8.7136,8.7485,8.7086,8.7186,375852.0
2019-12-13 10:30:00,17.44,17.46,17.42,17.43,182938.0,8.7136,8.7236,8.7036,8.7086,182938.0
2019-12-13 11:00:00,17.42,17.44,17.4,17.41,140758.0,8.7036,8.7136,8.6936,8.6986,140758.0
2019-12-13 11:30:00,17.41,17.46,17.4,17.46,145737.0,8.6986,8.7236,8.6936,8.7236,145737.0
2019-12-13 12:00:00,17.46,17.46,17.42,17.45,142686.0,8.7236,8.7236,8.7036,8.7186,142686.0
2019-12-13 12:30:00,17.45,17.47,17.43,17.46,136586.0,8.7186,8.7286,8.7086,8.7236,136586.0
2019-12-13 13:00:00,17.46,17.49,17.46,17.46,155212.0,8.7236,8.7386,8.7236,8.7236,155212.0
2019-12-13 13:30:00,17.46,17.48,17.45,17.46,215143.0,8.7236,8.7336,8.7186,8.7236,215143.0
2019-12-13 14:00:00,17.46,17.47,17.45,17.47,141944.0,8.7236,8.7286,8.7186,8.7286,141944.0
2019-12-13 14:30:00,17.46,17.49,17.46,17.48,142149.0,8.7236,8.7386,8.7236,8.7336,142149.0
2019-12-13 15:00:00,17.48,17.49,17.48,17.49,109661.0,8.7336,8.7386,8.7336,8.7386,109661.0
2019-12-13 15:30:00,17.48,17.52,17.47,17.52,684145.0,8.7336,8.7535,8.7286,8.7535,684145.0
2019-12-16 09:30:00,17.53,17.56,17.52,17.55,392448.0,8.7585,8.7735,8.7535,8.7685,392448.0
2019-12-16 10:00:00,17.55,17.55,17.51,17.52,228813.0,8.7685,8.7685,8.7485,8.7535,228813.0
2019-12-16 10:30:00,17.52,17.52,17.5,17.51,193436.0,8.7535,8.7535,8.7436,8.7485,193436.0
2019-12-16 11:00:00,17.5,17.51,17.47,17.48,236794.0,8.7436,8.7485,8.7286,8.7336,236794.0
2019-12-16 11:30:00,17.48,17.52,17.47,17.52,212909.0,8.7336,8.7535,8.7286,8.7535,212909.0
2019-12-16 12:00:00,17.52,17.52,17.47,17.48,192245.0,8.7535,8.7535,8.7286,8.7336,192245.0
2019-12-16 12:30:00,17.48,17.48,17.46,17.46,177804.0,8.7336,8.7336,8.7236,8.7236,177804.0
2019-12-16 13:00:00,17.46,17.47,17.45,17.46,125972.0,8.7236,8.7286,8.7186,8.7236,125972.0
2019-12-16 13:30:00,17.46,17.47,17.45,17.46,127041.0,8.7236,8.7286,8.7186,8.7236,127041.0
2019-12-16 14:00:00,17.46,17.49,17.46,17.47,163640.0,8.7236,8.7386,8.7236,8.7286,163640.0
2019-12-16 14:30:00,17.48,17.48,17.45,17.45,149795.0,8.7336,8.7336,8.7186,8.7186,149795.0
2019-12-16 15:00:00,17.46,17.48,17.45,17.45,310980.0,8.7236,8.7336,8.7186,8.7186,310980.0
2019-12-16 15:30:00,17.46,17.46,17.38,17.39,875433.0,8.7236,8.7236,8.6836,8.6886,875433.0
2019-12-17 09:30:00,17.46,17.54,17.45,17.53,406791.0,8.7236,8.7635,8.7186,8.7585,406791.0
2019-12-17 10:00:00,17.53,17.66,17.52,17.66,763552.0,8.7585,8.8235,8.7535,8.8235,763552.0
2019-12-17 10:30:00,17.66,17.69,17.65,17.66,323230.0,8.8235,8.8385,8.8185,8.8235,323230.0
2019-12-17 11:00:00,17.65,17.69,17.63,17.64,256484.0,8.8185,8.8385,8.8085,8.8135,256484.0
2019-12-17 11:30:00,17.64,17.66,17.63,17.66,459231.0,8.8135,8.8235,8.8085,8.8235,459231.0
2019-12-17 12:00:00,17.66,17.7,17.64,17.7,480857.0,8.8235,8.8435,8.8135,8.8435,480857.0
2019-12-17 12:30:00,17.7,17.7,17.67,17.68,258822.0,8.8435,8.8435,8.8285,8.8335,258822.0
2019-12-17 13:00:00,17.68,17.68,17.66,17.68,231240.0,8.8335,8.8335,8.8235,8.8335,231240.0
2019-12-17 13:30:00,17.68,17.68,17.65,17.66,166546.0,8.8335,8.8335,8.8185,8.8235,166546.0
2019-12-17 14:00:00,17.66,17.66,17.64,17.66,209145.0,8.8235,8.8235,8.8135,8.8235,209145.0
2019-12-17 14:30:00,17.66,17.66,17.64,17.66,90008.0,8.8235,8.8235,8.8135,8.8235,90008.0
2019-12-17 15:00:00,17.65,17.67,17.65,17.66,229200.0,8.8185,8.8285,8.8185,8.8235,229200.0
2019-12-17 15:30:00,17.65,17.66,17.62,17.64,818016.0,8.8185,8.8235,8.8035,8.8135,818016.0
2019-12-18 09:30:00,17.68,17.68,17.6,17.61,260109.0,8.8335,8.8335,8.7935,8.7985,260109.0
2019-12-18 10:00:00,17.62,17.64,17.58,17.61,513575.0,8.8035,8.8135,8.7835,8.7985,513575.0
2019-12-18 10:30:00,17.61,17.62,17.59,17.61,178521.0,8.7985,8.8035,8.7885,8.7985,178521.0
2019-12-18 11:00:00,17.6,17.61,17.59,17.6,108631.0,8.7935,8.7985,8.7885,8.7935,108631.0
2019-12-18 11:30:00,17.6,17.64,17.59,17.63,196396.0,8.7935,8.8135,8.7885,8.8085,196396.0
2019-12-18 12:00:00,17.63,17.64,17.6,17.62,116954.0,8.8085,8.8135,8.7935,8.8035,116954.0
2019-12-18 12:30:00,17.62,17.67,17.61,17.66,204545.0,8.8035,8.8285,8.7985,8.8235,204545.0
2019-12-18 13:00:00,17.66,17.69,17.66,17.68,137798.0,8.8235,8.8385,8.8235,8.8335,137798.0
2019-12-18 13:30:00,17.68,17.69,17.67,17.68,104929.0,8.8335,8.8385,8.8285,8.8335,104929.0
2019-12-18 14:00:00,17.67,17.68,17.66,17.66,79144.0,8.8285,8.8335,8.8235,8.8235,79144.0
2019-12-18 14:30:00,17.66,17.67,17.61,17.64,337581.0,8.8235,8.8285,8.7985,8.8135,337581.0
2019-12-18 15:00:00,17.64,17.67,17.63,17.67,148559.0,8.8135,8.8285,8.8085,8.8285,148559.0
2019-12-18 15:30:00,17.67,17.69,17.66,17.67,404201.0,8.8285,8.8385,8.8235,8.8285,404201.0
2019-12-19 09:30:00,17.66,17.71,17.64,17.69,318404.0,8.8235,8.8485,8.8135,8.8385,318404.0
2019-12-19 10:00:00,17.69,17.8,17.68,17.8,667796.0,8.8385,8.8934,8.8335,8.8934,667796.0
2019-12-19 10:30:00,17.8,17.85,17.79,17.84,333760.0,8.8934,8.9184,8.8884,8.9134,333760.0
2019-12-19 11:00:00,17.84,17.85,17.81,17.82,536807.0,8.9134,8.9184,8.8984,8.9034,536807.0
2019-12-19 11:30:00,17.82,17.83,17.71,17.72,759928.0,8.9034,8.9084,8.8485,8.8535,759928.0
2019-12-19 12:00:00,17.71,17.72,17.66,17.68,259246.0,8.8485,8.8535,8.8235,8.8335,259246.0
2019-12-19 12:30:00,17.68,17.68,17.66,17.68,138197.0,8.8335,8.8335,8.8235,8.8335,138197.0
2019-12-19 13:00:00,17.68,17.68,17.64,17.64,224326.0,8.8335,8.8335,8.8135,8.8135,224326.0
2019-12-19 13:30:00,17.64,17.66,17.62,17.64,570517.0,8.8135,8.8235,8.8035,8.8135,570517.0
2019-12-19 14:00:00,17.64,17.67,17.6,17.66,813499.0,8.8135,8.8285,8.7935,8.8235,813499.0
2019-12-19 14:30:00,17.66,17.7,17.65,17.68,223895.0,8.8235,8.8435,8.8185,8.8335,223895.0
2019-12-19 15:00:00,17.69,17.69,17.67,17.68,201175.0,8.8385,8.8385,8.8285,8.8335,201175.0
2019-12-19 15:30:00,17.68,17.71,17.66,17.7,694787.0,8.8335,8.8485,8.8235,8.8435,694787.0
2019-12-20 09:30:00,17.73,17.75,17.67,17.71,530519.0,8.8585,8.8685,8.8285,8.8485,530519.0
2019-12-20 10:00:00,17.7,17.72,17.68,17.71,159370.0,8.8435,8.8535,8.8335,8.8485,159370.0
2019-12-20 10:30:00,17.71,17.8,17.7,17.8,375927.0,8.8485,8.8934,8.8435,8.8934,375927.0
2019-12-20 11:00:00,17.8,17.83,17.79,17.82,342033.0,8.8934,8.9084,8.8884,8.9034,342033.0
2019-12-20 11:30:00,17.82,17.83,17.78,17.8,190150.0,8.9034,8.9084,8.8834,8.8934,190150.0
2019-12-20 12:00:00,17.8,17.84,17.79,17.83,170847.0,8.8934,8.9134,8.8884,8.9084,170847.0
2019-12-20 12:30:00,17.83,17.84,17.8,17.8,176421.0,8.9084,8.9134,8.8934,8.8934,176421.0
2019-12-20 13:00:00,17.8,17.81,17.79,17.8,119935.0,8.8934,8.8984,8.8884,8.8934,119935.0
2019-12-20 13:30:00,17.8,17.81,17.77,17.78,156117.0,8.8934,8.8984,8.8785,8.8834,156117.0
2019-12-20 14:00:00,17.78,17.78,17.75,17.77,108466.0,8.8834,8.8834,8.8685,8.8785,108466.0
2019-12-20 14:30:00,17.76,17.79,17.76,17.78,86229.0,8.8735,8.8884,8.8735,8.8834,86229.0
2019-12-20 15:00:00,17.79,17.8,17.78,17.79,116010.0,8.8884,8.8934,8.8834,8.8884,116010.0
2019-12-20 15:30:00,17.79,17.8,17.7,17.72,1007826.0,8.8884,8.8934,8.8435,8.8535,1007826.0
2019-12-23 09:30:00,17.73,17.8,17.71,17.73,295158.0,8.8585,8.8934,8.8485,8.8585,295158.0
2019-12-23 10:00:00,17.73,17.78,17.72,17.75,232651.0,8.8585,8.8834,8.8535,8.8685,232651.0
2019-12-23 10:30:00,17.75,17.75,17.71,17.72,227293.0,8.8685,8.8685,8.8485,8.8535,227293.0
2019-12-23 11:00:00,17.72,17.74,17.71,17.72,141735.0,8.8535,8.8635,8.8485,8.8535,141735.0
2019-12-23 11:30:00,17.72,17.74,17.7,17.73,210620.0,8.8535,8.8635,8.8435,8.8585,210620.0
2019-12-23 12:00:00,17.73,17.75,17.72,17.73,198287.0,8.8585,8.8685,8.8535,8.8585,198287.0
2019-12-23 12:30:00,17.73,17.74,17.73,17.73,103567.0,8.8585,8.8635,8.8585,8.8585,103567.0
2019-12-23 13:00:00,17.73,17.74,17.72,17.73,129227.0,8.8585,8.8635,8.8535,8.8585,129227.0
2019-12-23 13:30:00,17.73,17.73,17.7,17.71,257107.0,8.8585,8.8585,8.8435,8.8485,257107.0
2019-12-23 14:00:00,17.71,17.72,17.7,17.7,171670.0,8.8485,8.8535,8.8435,8.8435,171670.0
2019-12-23 14:30:00,17.71,17.73,17.7,17.7,255028.0,8.8485,8.8585,8.8435,8.8435,255028.0
2019-12-23 15:00:00,17.7,17.72,17.7,17.71,175399.0,8.8435,8.8535,8.8435,8.8485,175399.0
2019-12-23 15:30:00,17.71,17.73,17.69,17.71,966687.0,8.8485,8.8585,8.8385,8.8485,966687.0
2019-12-24 09:30:00,17.75,17.8,17.71,17.8,260005.0,8.8685,8.8934,8.8485,8.8934,260005.0
2019-12-24 10:00:00,17.79,17.8,17.76,17.78,135463.0,8.8884,8.8934,8.8735,8.8834,135463.0
2019-12-24 10:30:00,17.78,17.82,17.77,17.8,169107.0,8.8834,8.9034,8.8785,8.8934,169107.0
2019-12-24 11:00:00,17.81,17.83,17.81,17.82,77222.0,8.8984,8.9084,8.8984,8.9034,77222.0
2019-12-24 11:30:00,17.82,17.83,17.81,17.82,73092.0,8.9034,8.9084,8.8984,8.9034,73092.0
2019-12-24 12:00:00,17.82,17.84,17.81,17.82,236380.0,8.9034,8.9134,8.8984,8.9034,236380.0
2019-12-24 12:30:00,17.83,17.88,17.81,17.86,422022.0,8.9084,8.9334,8.8984,8.9234,422022.0
2019-12-26 09:30:00,17.85,17.92,17.85,17.91,268254.0,8.9184,8.9534,8.9184,8.9484,268254.0
2019-12-26 10:00:00,17.91,17.95,17.91,17.94,175634.0,8.9484,8.9684,8.9484,8.9634,175634.0
2019-12-26 10:30:00,17.94,17.97,17.93,17.95,208573.0,8.9634,8.9784,8.9584,8.9684,208573.0
2019-12-26 11:00:00,17.95,17.98,17.94,17.98,154923.0,8.9684,8.9834,8.9634,8.9834,154923.0
2019-12-26 11:30:00,17.98,17.99,17.96,17.98,145963.0,8.9834,8.9884,8.9734,8.9834,145963.0
2019-12-26 12:00:00,17.98,18.0,17.98,17.98,114761.0,8.9834,8.9934,8.9834,8.9834,114761.0
2019-12-26 12:30:00,17.98,17.99,17.95,17.97,148650.0,8.9834,8.9884,8.9684,8.9784,148650.0
2019-12-26 13:00:00,17.96,17.98,17.96,17.98,58443.0,8.9734,8.9834,8.9734,8.9834,58443.0
2019-12-26 13:30:00,17.98,17.99,17.97,17.98,63361.0,8.9834,8.9884,8.9784,8.9834,63361.0
2019-12-26 14:00:00,17.98,17.99,17.97,17.97,63487.0,8.9834,8.9884,8.9784,8.9784,63487.0
2019-12-26 14:30:00,17.97,17.98,17.96,17.97,75367.0,8.9784,8.9834,8.9734,8.9784,75367.0
2019-12-26 15:00:00,17.98,17.99,17.97,17.97,90240.0,8.9834,8.9884,8.9784,8.9784,90240.0
2019-12-26 15:30:00,17.97,18.04,17.97,18.01,512059.0,8.9784,9.0134,8.9784,8.9984,512059.0
2019-12-27 09:30:00,18.03,18.05,18.01,18.03,259319.0,9.0084,9.0183,8.9984,9.0084,259319.0
2019-12-27 10:00:00,18.03,18.04,18.01,18.03,198020.0,9.0084,9.0134,8.9984,9.0084,198020.0
2019-12-27 10:30:00,18.03,18.05,18.0,18.04,236096.0,9.0084,9.0183,8.9934,9.0134,236096.0
2019-12-27 11:00:00,18.05,18.09,18.04,18.04,521751.0,9.0183,9.0383,9.0134,9.0134,521751.0
2019-12-27 11:30:00,18.04,18.06,18.01,18.03,150444.0,9.0134,9.0233,8.9984,9.0084,150444.0
2019-12-27 12:00:00,18.02,18.04,18.01,18.04,222291.0,9.0034,9.0134,8.9984,9.0134,222291.0
2019-12-27 12:30:00,18.04,18.04,18.02,18.03,152591.0,9.0134,9.0134,9.0034,9.0084,152591.0
2019-12-27 13:00:00,18.04,18.06,18.02,18.05,159146.0,9.0134,9.0233,9.0034,9.0183,159146.0
2019-12-27 13:30:00,18.04,18.05,18.03,18.05,142227.0,9.0134,9.0183,9.0084,9.0183,142227.0
2019-12-27 14:00:00,18.05,18.07,18.04,18.07,398780.0,9.0183,9.0283,9.0134,9.0283,398780.0
2019-12-27 14:30:00,18.07,18.09,18.06,18.07,223575.0,9.0283,9.0383,9.0233,9.0283,223575.0
2019-12-27 15:00:00,18.07,18.08,18.04,18.05,259166.0,9.0283,9.0333,9.0134,9.0183,259166.0
2019-12-27 15:30:00,18.05,18.06,18.01,18.04,494406.0,9.0183,9.0233,8.9984,9.0134,494406.0
2019-12-30 09:30:00,17.94,17.94,17.81,17.85,384274.0,9.0444,9.0444,8.9788,8.999,384274.0
2019-12-30 10:00:00,17.86,17.87,17.83,17.84,201474.0,9.004,9.0091,8.9889,8.994,201474.0
2019-12-30 10:30:00,17.84,17.84,17.81,17.84,247013.0,8.994,8.994,8.9788,8.994,247013.0
2019-12-30 11:00:00,17.84,17.86,17.83,17.85,189719.0,8.994,9.004,8.9889,8.999,189719.0
2019-12-30 11:30:00,17.85,17.85,17.81,17.82,185809.0,8.999,8.999,8.9788,8.9839,185809.0
2019-12-30 12:00:00,17.82,17.82,17.77,17.79,221836.0,8.9839,8.9839,8.9587,8.9687,221836.0
2019-12-30 12:30:00,17.79,17.79,17.74,17.75,359587.0,8.9687,8.9687,8.9435,8.9486,359587.0
2019-12-30 13:00:00,17.75,17.76,17.73,17.74,129999.0,8.9486,8.9536,8.9385,8.9435,129999.0
2019-12-30 13:30:00,17.73,17.75,17.71,17.73,171156.0,8.9385,8.9486,8.9284,8.9385,171156.0
2019-12-30 14:00:00,17.73,17.74,17.72,17.73,164701.0,8.9385,8.9435,8.9335,8.9385,164701.0
2019-12-30 14:30:00,17.73,17.74,17.72,17.73,123294.0,8.9385,8.9435,8.9335,8.9385,123294.0
2019-12-30 15:00:00,17.73,17.74,17.72,17.72,170122.0,8.9385,8.9435,8.9335,8.9335,170122.0
2019-12-30 15:30:00,17.73,17.73,17.7,17.7,450480.0,8.9385,8.9385,8.9234,8.9234,450480.0
2019-12-31 09:30:00,17.7,17.76,17.66,17.74,327432.0,8.9234,8.9536,8.9032,8.9435,327432.0
2019-12-31 10:00:00,17.73,17.75,17.7,17.71,234148.0,8.9385,8.9486,8.9234,8.9284,234148.0
2019-12-31 10:30:00,17.71,17.72,17.68,17.7,147372.0,8.9284,8.9335,8.9133,8.9234,147372.0
2019-12-31 11:00:00,17.69,17.7,17.64,17.67,211610.0,8.9183,8.9234,8.8931,8.9082,211610.0
2019-12-31 11:30:00,17.67,17.7,17.65,17.69,168682.0,8.9082,8.9234,8.8982,8.9183,168682.0
2019-12-31 12:00:00,17.69,17.71,17.67,17.7,129228.0,8.9183,8.9284,8.9082,8.9234,129228.0
2019-12-31 12:30:00,17.71,17.72,17.7,17.71,103789.0,8.9284,8.9335,8.9234,8.9284,103789.0
2019-12-31 13:00:00,17.71,17.73,17.7,17.73,151080.0,8.9284,8.9385,8.9234,8.9385,151080.0
2019-12-31 13:30:00,17.73,17.75,17.71,17.72,174137.0,8.9385,8.9486,8.9284,8.9335,174137.0
2019-12-31 14:00:00,17.72,17.74,17.71,17.73,69977.0,8.9335,8.9435,8.9284,8.9385,69977.0
2019-12-31 14:30:00,17.73,17.74,17.7,17.7,137455.0,8.9385,8.9435,8.9234,8.9234,137455.0
2019-12-31 15:00:00,17.7,17.71,17.69,17.7,64976.0,8.9234,8.9284,8.9183,8.9234,64976.0
2019-12-31 15:30:00,17.69,17.72,17.68,17.68,405633.0,8.9183,8.9335,8.9133,8.9133,405633.0
2020-01-02 09:30:00,17.71,17.75,17.67,17.71,333342.0,8.9284,8.9486,8.9082,8.9284,333342.0
2020-01-02 10:00:00,17.71,17.72,17.67,17.68,203158.0,8.9284,8.9335,8.9082,8.9133,203158.0
2020-01-02 10:30:00,17.68,17.68,17.63,17.65,213217.0,8.9133,8.9133,8.8881,8.8982,213217.0
2020-01-02 11:00:00,17.66,17.66,17.63,17.64,144489.0,8.9032,8.9032,8.8881,8.8931,144489.0
2020-01-02 11:30:00,17.64,17.65,17.63,17.64,118782.0,8.8931,8.8982,8.8881,8.8931,118782.0
2020-01-02 12:00:00,17.64,17.66,17.64,17.65,96272.0,8.8931,8.9032,8.8931,8.8982,96272.0
2020-01-02 12:30:00,17.65,17.66,17.64,17.66,74244.0,8.8982,8.9032,8.8931,8.9032,74244.0
2020-01-02 13:00:00,17.65,17.66,17.65,17.66,69302.0,8.8982,8.9032,8.8982,8.9032,69302.0
2020-01-02 13:30:00,17.66,17.67,17.65,17.66,170874.0,8.9032,8.9082,8.8982,8.9032,170874.0
2020-01-02 14:00:00,17.66,17.67,17.64,17.64,148165.0,8.9032,8.9082,8.8931,8.8931,148165.0
2020-01-02 14:30:00,17.64,17.67,17.64,17.65,106689.0,8.8931,8.9082,8.8931,8.8982,106689.0
2020-01-02 15:00:00,17.65,17.71,17.65,17.71,222362.0,8.8982,8.9284,8.8982,8.9284,222362.0
2020-01-02 15:30:00,17.71,17.78,17.7,17.77,504876.0,8.9284,8.9637,8.9234,8.9587,504876.0
2020-01-03 09:30:00,17.74,17.78,17.71,17.73,227058.0,8.9435,8.9637,8.9284,8.9385,227058.0
2020-01-03 10:00:00,17.73,17.75,17.7,17.73,219973.0,8.9385,8.9486,8.9234,8.9385,219973.0
2020-01-03 10:30:00,17.72,17.75,17.72,17.73,127256.0,8.9335,8.9486,8.9335,8.9385,127256.0
2020-01-03 11:00:00,17.73,17.75,17.72,17.73,115241.0,8.9385,8.9486,8.9335,8.9385,115241.0
2020-01-03 11:30:00,17.73,17.77,17.73,17.76,133494.0,8.9385,8.9587,8.9385,8.9536,133494.0
2020-01-03 12:00:00,17.77,17.77,17.75,17.76,112601.0,8.9587,8.9587,8.9486,8.9536,112601.0
2020-01-03 12:30:00,17.77,17.77,17.72,17.72,109450.0,8.9587,8.9587,8.9335,8.9335,109450.0
2020-01-03 13:00:00,17.72,17.76,17.72,17.76,113508.0,8.9335,8.9536,8.9335,8.9536,113508.0
2020-01-03 13:30:00,17.75,17.76,17.72,17.72,149150.0,8.9486,8.9536,8.9335,8.9335,149150.0
2020-01-03 14:00:00,17.73,17.73,17.7,17.71,93094.0,8.9385,8.9385,8.9234,8.9284,93094.0
2020-01-03 14:30:00,17.7,17.71,17.69,17.7,114786.0,8.9234,8.9284,8.9183,8.9234,114786.0
2020-01-03 15:00:00,17.71,17.72,17.69,17.7,154460.0,8.9284,8.9335,8.9183,8.9234,154460.0
2020-01-03 15:30:00,17.7,17.77,17.7,17.72,473886.0,8.9234,8.9587,8.9234,8.9335,473886.0
2020-01-06 09:30:00,17.75,17.75,17.69,17.71,234056.0,8.9486,8.9486,8.9183,8.9284,234056.0
2020-01-06 10:00:00,17.71,17.76,17.7,17.74,133043.0,8.9284,8.9536,8.9234,8.9435,133043.0
2020-01-06 10:30:00,17.74,17.76,17.73,17.74,155571.0,8.9435,8.9536,8.9385,8.9435,155571.0
2020-01-06 11:00:00,17.75,17.77,17.74,17.77,92406.0,8.9486,8.9587,8.9435,8.9587,92406.0
2020-01-06 11:30:00,17.77,17.77,17.72,17.74,381393.0,8.9587,8.9587,8.9335,8.9435,381393.0
2020-01-06 12:00:00,17.73,17.75,17.73,17.74,175413.0,8.9385,8.9486,8.9385,8.9435,175413.0
2020-01-06 12:30:00,17.75,17.76,17.73,17.75,585851.0,8.9486,8.9536,8.9385,8.9486,585851.0
2020-01-06 13:00:00,17.75,17.76,17.73,17.75,184050.0,8.9486,8.9536,8.9385,8.9486,184050.0
2020-01-06 13:30:00,17.75,17.76,17.73,17.73,137827.0,8.9486,8.9536,8.9385,8.9385,137827.0
2020-01-06 14:00:00,17.74,17.74,17.72,17.73,80888.0,8.9435,8.9435,8.9335,8.9385,80888.0
2020-01-06 14:30:00,17.73,17.74,17.72,17.73,161741.0,8.9385,8.9435,8.9335,8.9385,161741.0
2020-01-06 15:00:00,17.73,17.74,17.73,17.73,84523.0,8.9385,8.9435,8.9385,8.9385,84523.0
2020-01-06 15:30:00,17.73,17.75,17.72,17.73,537265.0,8.9385,8.9486,8.9335,8.9385,537265.0
2020-01-07 09:30:00,17.78,17.78,17.69,17.72,322446.0,8.9637,8.9637,8.9183,8.9335,322446.0
2020-01-07 10:00:00,17.71,17.75,17.71,17.75,106948.0,8.9284,8.9486,8.9284,8.9486,106948.0
2020-01-07 10:30:00,17.75,17.85,17.73,17.8,1032176.0,8.9486,8.999,8.9385,8.9738,1032176.0
2020-01-07 11:00:00,17.8,17.93,17.79,17.93,446902.0,8.9738,9.0393,8.9687,9.0393,446902.0
2020-01-07 11:30:00,17.93,17.93,17.85,17.9,564551.0,9.0393,9.0393,8.999,9.0242,564551.0
2020-01-07 12:00:00,17.91,17.92,17.89,17.9,205940.0,9.0292,9.0343,9.0192,9.0242,205940.0
2020-01-07 12:30:00,17.89,17.91,17.86,17.91,1097620.0,9.0192,9.0292,9.004,9.0292,1097620.0
2020-01-07 13:00:00,17.91,17.91,17.87,17.89,254206.0,9.0292,9.0292,9.0091,9.0192,254206.0
2020-01-07 13:30:00,17.89,17.9,17.87,17.89,109159.0,9.0192,9.0242,9.0091,9.0192,109159.0
2020-01-07 14:00:00,17.89,17.91,17.88,17.91,202379.0,9.0192,9.0292,9.0141,9.0292,202379.0
2020-01-07 14:30:00,17.91,17.91,17.9,17.91,202407.0,9.0292,9.0292,9.0242,9.0292,202407.0
2020-01-07 15:00:00,17.91,17.92,17.9,17.91,316782.0,9.0292,9.0343,9.0242,9.0292,316782.0
2020-01-07 15:30:00,17.91,17.94,17.89,17.93,1328566.0,9.0292,9.0444,9.0192,9.0393,1328566.0
2020-01-08 09:30:00,17.88,18.03,17.84,17.94,662950.0,9.0141,9.0897,8.994,9.0444,662950.0
2020-01-08 10:00:00,17.95,17.95,17.91,17.93,121898.0,9.0494,9.0494,9.0292,9.0393,121898.0
2020-01-08 10:30:00,17.92,17.97,17.91,17.95,165666.0,9.0343,9.0595,9.0292,9.0494,165666.0
2020-01-08 11:00:00,17.96,17.99,17.94,17.98,142940.0,9.0545,9.0696,9.0444,9.0645,142940.0
2020-01-08 11:30:00,17.98,18.01,17.97,18.01,181317.0,9.0645,9.0797,9.0595,9.0797,181317.0
2020-01-08 12:00:00,18.01,18.01,17.96,17.96,416181.0,9.0797,9.0797,9.0545,9.0545,416181.0
2020-01-08 12:30:00,17.96,17.97,17.93,17.95,200634.0,9.0545,9.0595,9.0393,9.0494,200634.0
2020-01-08 13:00:00,17.94,17.95,17.88,17.91,357137.0,9.0444,9.0494,9.0141,9.0292,357137.0
2020-01-08 13:30:00,17.91,17.92,17.81,17.82,468147.0,9.0292,9.0343,8.9788,8.9839,468147.0
2020-01-08 14:00:00,17.82,17.88,17.82,17.87,228672.0,8.9839,9.0141,8.9839,9.0091,228672.0
2020-01-08 14:30:00,17.87,17.89,17.86,17.89,107389.0,9.0091,9.0192,9.004,9.0192,107389.0
2020-01-08 15:00:00,17.89,17.92,17.88,17.88,247962.0,9.0192,9.0343,9.0141,9.0141,247962.0
2020-01-08 15:30:00,17.89,17.89,17.83,17.87,1027046.0,9.0192,9.0192,8.9889,9.0091,1027046.0
2020-01-09 09:30:00,17.9,17.98,17.83,17.98,568421.0,9.0242,9.0645,8.9889,9.0645,568421.0
2020-01-09 10:00:00,17.98,18.04,17.97,18.04,497076.0,9.0645,9.0948,9.0595,9.0948,497076.0
2020-01-09 10:30:00,18.04,18.06,18.02,18.04,344199.0,9.0948,9.1049,9.0847,9.0948,344199.0
2020-01-09 11:00:00,18.04,18.05,18.01,18.02,183203.0,9.0948,9.0998,9.0797,9.0847,183203.0
2020-01-09 11:30:00,18.02,18.08,18.01,18.07,559193.0,9.0847,9.1149,9.0797,9.1099,559193.0
2020-01-09 12:00:00,18.07,18.09,18.06,18.07,245602.0,9.1099,9.12,9.1049,9.1099,245602.0
2020-01-09 12:30:00,18.07,18.08,18.06,18.07,132217.0,9.1099,9.1149,9.1049,9.1099,132217.0
2020-01-09 13:00:00,18.07,18.09,18.03,18.05,212368.0,9.1099,9.12,9.0897,9.0998,212368.0
2020-01-09 13:30:00,18.05,18.06,18.02,18.04,1188643.0,9.0998,9.1049,9.0847,9.0948,1188643.0
2020-01-09 14:00:00,18.04,18.05,18.01,18.02,164204.0,9.0948,9.0998,9.0797,9.0847,164204.0
2020-01-09 14:30:00,18.02,18.02,17.98,18.0,175314.0,9.0847,9.0847,9.0645,9.0746,175314.0
2020-01-09 15:00:00,17.99,18.01,17.96,17.99,484042.0,9.0696,9.0797,9.0545,9.0696,484042.0
2020-01-09 15:30:00,18.0,18.01,17.94,17.95,582290.0,9.0746,9.0797,9.0444,9.0494,582290.0
2020-01-10 09:30:00,18.03,18.09,18.01,18.07,342351.0,9.0897,9.12,9.0797,9.1099,342351.0
2020-01-10 10:00:00,18.07,18.07,18.04,18.07,214805.0,9.1099,9.1099,9.0948,9.1099,214805.0
2020-01-10 10:30:00,18.07,18.07,18.02,18.03,128393.0,9.1099,9.1099,9.0847,9.0897,128393.0
2020-01-10 11:00:00,18.03,18.03,18.0,18.01,149878.0,9.0897,9.0897,9.0746,9.0797,149878.0
2020-01-10 11:30:00,18.01,18.02,18.0,18.0,327211.0,9.0797,9.0847,9.0746,9.0746,327211.0
2020-01-10 12:00:00,18.01,18.01,17.98,17.98,128709.0,9.0797,9.0797,9.0645,9.0645,128709.0
2020-01-10 12:30:00,17.98,18.0,17.97,17.98,124524.0,9.0645,9.0746,9.0595,9.0645,124524.0
2020-01-10 13:00:00,17.98,18.02,17.97,18.0,492354.0,9.0645,9.0847,9.0595,9.0746,492354.0
2020-01-10 13:30:00,18.0,18.01,17.99,18.01,71994.0,9.0746,9.0797,9.0696,9.0797,71994.0
2020-01-10 14:00:00,18.01,18.01,17.99,18.0,115627.0,9.0797,9.0797,9.0696,9.0746,115627.0
2020-01-10 14:30:00,18.01,18.01,17.98,18.0,108022.0,9.0797,9.0797,9.0645,9.0746,108022.0
2020-01-10 15:00:00,17.99,18.0,17.98,18.0,85350.0,9.0696,9.0746,9.0645,9.0746,85350.0
2020-01-10 15:30:00,17.99,18.0,17.96,17.96,642068.0,9.0696,9.0746,9.0545,9.0545,642068.0
2020-01-13 09:30:00,17.98,18.03,17.97,18.02,481759.0,9.0645,9.0897,9.0595,9.0847,481759.0
2020-01-13 10:00:00,18.01,18.05,18.01,18.04,219466.0,9.0797,9.0998,9.0797,9.0948,219466.0
2020-01-13 10:30:00,18.04,18.04,18.02,18.04,120756.0,9.0948,9.0948,9.0847,9.0948,120756.0
2020-01-13 11:00:00,18.04,18.04,18.01,18.02,338934.0,9.0948,9.0948,9.0797,9.0847,338934.0
2020-01-13 11:30:00,18.03,18.04,18.02,18.03,156591.0,9.0897,9.0948,9.0847,9.0897,156591.0
2020-01-13 12:00:00,18.04,18.04,18.0,18.02,374860.0,9.0948,9.0948,9.0746,9.0847,374860.0
2020-01-13 12:30:00,18.02,18.03,18.01,18.01,125998.0,9.0847,9.0897,9.0797,9.0797,125998.0
2020-01-13 13:00:00,18.02,18.02,18.0,18.01,163246.0,9.0847,9.0847,9.0746,9.0797,163246.0
2020-01-13 13:30:00,18.01,18.03,18.0,18.03,245218.0,9.0797,9.0897,9.0746,9.0897,245218.0
2020-01-13 14:00:00,18.02,18.03,18.0,18.02,182812.0,9.0847,9.0897,9.0746,9.0847,182812.0
2020-01-13 14:30:00,18.02,18.03,18.0,18.02,193125.0,9.0847,9.0897,9.0746,9.0847,193125.0
2020-01-13 15:00:00,18.02,18.03,18.01,18.03,103167.0,9.0847,9.0897,9.0797,9.0897,103167.0
2020-01-13 15:30:00,18.02,18.04,18.01,18.03,894907.0,9.0847,9.0948,9.0797,9.0897,894907.0
2020-01-14 09:30:00,18.05,18.08,18.04,18.05,304105.0,9.0998,9.1149,9.0948,9.0998,304105.0
2020-01-14 10:00:00,18.05,18.09,18.05,18.09,135192.0,9.0998,9.12,9.0998,9.12,135192.0
2020-01-14 10:30:00,18.08,18.1,18.08,18.09,231845.0,9.1149,9.125,9.1149,9.12,231845.0
2020-01-14 11:00:00,18.1,18.11,18.09,18.09,207024.0,9.125,9.1301,9.12,9.12,207024.0
2020-01-14 11:30:00,18.09,18.1,18.07,18.08,121049.0,9.12,9.125,9.1099,9.1149,121049.0
2020-01-14 12:00:00,18.09,18.1,18.04,18.07,257305.0,9.12,9.125,9.0948,9.1099,257305.0
2020-01-14 12:30:00,18.07,18.1,18.07,18.1,72665.0,9.1099,9.125,9.1099,9.125,72665.0
2020-01-14 13:00:00,18.1,18.11,18.09,18.11,82487.0,9.125,9.1301,9.12,9.1301,82487.0
2020-01-14 13:30:00,18.1,18.12,18.08,18.08,169569.0,9.125,9.1351,9.1149,9.1149,169569.0
2020-01-14 14:00:00,18.08,18.09,18.07,18.07,116941.0,9.1149,9.12,9.1099,9.1099,116941.0
2020-01-14 14:30:00,18.07,18.1,18.07,18.08,86484.0,9.1099,9.125,9.1099,9.1149,86484.0
2020-01-14 15:00:00,18.08,18.1,18.08,18.09,93346.0,9.1149,9.125,9.1149,9.12,93346.0
2020-01-14 15:30:00,18.08,18.12,18.07,18.11,408379.0,9.1149,9.1351,9.1099,9.1301,408379.0
2020-01-15 09:30:00,18.12,18.28,18.12,18.2,664561.0,9.1351,9.2158,9.1351,9.1754,664561.0
2020-01-15 10:00:00,18.2,18.23,18.17,18.23,157491.0,9.1754,9.1906,9.1603,9.1906,157491.0
2020-01-15 10:30:00,18.23,18.25,18.22,18.24,164432.0,9.1906,9.2007,9.1855,9.1956,164432.0
2020-01-15 11:00:00,18.24,18.25,18.22,18.25,140657.0,9.1956,9.2007,9.1855,9.2007,140657.0
2020-01-15 11:30:00,18.25,18.28,18.24,18.25,215436.0,9.2007,9.2158,9.1956,9.2007,215436.0
2020-01-15 12:00:00,18.25,18.26,18.2,18.21,331355.0,9.2007,9.2057,9.1754,9.1805,331355.0
2020-01-15 12:30:00,18.21,18.23,18.2,18.21,189364.0,9.1805,9.1906,9.1754,9.1805,189364.0
2020-01-15 13:00:00,18.21,18.22,18.18,18.19,409510.0,9.1805,9.1855,9.1654,9.1704,409510.0
2020-01-15 13:30:00,18.2,18.2,18.17,18.18,207722.0,9.1754,9.1754,9.1603,9.1654,207722.0
2020-01-15 14:00:00,18.18,18.21,18.17,18.2,416593.0,9.1654,9.1805,9.1603,9.1754,416593.0
2020-01-15 14:30:00,18.2,18.21,18.18,18.18,276241.0,9.1754,9.1805,9.1654,9.1654,276241.0
2020-01-15 15:00:00,18.19,18.19,18.14,18.14,409747.0,9.1704,9.1704,9.1452,9.1452,409747.0
2020-01-15 15:30:00,18.14,18.17,18.1,18.15,847173.0,9.1452,9.1603,9.125,9.1502,847173.0
2020-01-16 09:30:00,18.23,18.28,18.17,18.18,401799.0,9.1906,9.2158,9.1603,9.1654,401799.0
2020-01-16 10:00:00,18.18,18.23,18.16,18.17,225523.0,9.1654,9.1906,9.1553,9.1603,225523.0
2020-01-16 10:30:00,18.17,18.2,18.17,18.2,91515.0,9.1603,9.1754,9.1603,9.1754,91515.0
2020-01-16 11:00:00,18.2,18.23,18.19,18.23,153535.0,9.1754,9.1906,9.1704,9.1906,153535.0
2020-01-16 11:30:00,18.23,18.27,18.22,18.27,221326.0,9.1906,9.2107,9.1855,9.2107,221326.0
2020-01-16 12:00:00,18.27,18.28,18.24,18.26,144562.0,9.2107,9.2158,9.1956,9.2057,144562.0
2020-01-16 12:30:00,18.26,18.28,18.25,18.27,90548.0,9.2057,9.2158,9.2007,9.2107,90548.0
2020-01-16 13:00:00,18.27,18.31,18.27,18.3,243348.0,9.2107,9.2309,9.2107,9.2259,243348.0
2020-01-16 13:30:00,18.3,18.31,18.29,18.3,162002.0,9.2259,9.2309,9.2208,9.2259,162002.0
2020-01-16 14:00:00,18.3,18.31,18.24,18.25,269782.0,9.2259,9.2309,9.1956,9.2007,269782.0
2020-01-16 14:30:00,18.25,18.26,18.24,18.25,110797.0,9.2007,9.2057,9.1956,9.2007,110797.0
2020-01-16 15:00:00,18.25,18.25,18.23,18.23,75290.0,9.2007,9.2007,9.1906,9.1906,75290.0
2020-01-16 15:30:00,18.23,18.24,18.19,18.21,806434.0,9.1906,9.1956,9.1704,9.1805,806434.0
2020-01-17 09:30:00,18.24,18.26,18.15,18.19,551037.0,9.1956,9.2057,9.1502,9.1704,551037.0
2020-01-17 10:00:00,18.19,18.21,18.17,18.2,193580.0,9.1704,9.1805,9.1603,9.1754,193580.0
2020-01-17 10:30:00,18.19,18.2,18.11,18.19,842361.0,9.1704,9.1754,9.1301,9.1704,842361.0
2020-01-17 11:00:00,18.19,18.24,18.16,18.23,453699.0,9.1704,9.1956,9.1553,9.1906,453699.0
2020-01-17 11:30:00,18.23,18.25,18.22,18.24,192019.0,9.1906,9.2007,9.1855,9.1956,192019.0
2020-01-17 12:00:00,18.24,18.25,18.2,18.24,281363.0,9.1956,9.2007,9.1754,9.1956,281363.0
2020-01-17 12:30:00,18.23,18.25,18.2,18.23,395203.0,9.1906,9.2007,9.1754,9.1906,395203.0
2020-01-17 13:00:00,18.23,18.25,18.22,18.23,187930.0,9.1906,9.2007,9.1855,9.1906,187930.0
2020-01-17 13:30:00,18.23,18.24,18.22,18.23,109688.0,9.1906,9.1956,9.1855,9.1906,109688.0
2020-01-17 14:00:00,18.23,18.27,18.23,18.25,274196.0,9.1906,9.2107,9.1906,9.2007,274196.0
2020-01-17 14:30:00,18.25,18.27,18.25,18.26,186198.0,9.2007,9.2107,9.2007,9.2057,186198.0
2020-01-17 15:00:00,18.26,18.26,18.24,18.25,218024.0,9.2057,9.2057,9.1956,9.2007,218024.0
2020-01-17 15:30:00,18.26,18.26,18.22,18.23,785763.0,9.2057,9.2057,9.1855,9.1906,785763.0
2020-01-21 09:30:00,18.29,18.37,18.28,18.36,776007.0,9.2208,9.2611,9.2158,9.2561,776007.0
2020-01-21 10:00:00,18.36,18.42,18.36,18.42,469585.0,9.2561,9.2864,9.2561,9.2864,469585.0
2020-01-21 10:30:00,18.42,18.47,18.42,18.45,443998.0,9.2864,9.3116,9.2864,9.3015,443998.0
2020-01-21 11:00:00,18.45,18.45,18.41,18.42,260492.0,9.3015,9.3015,9.2813,9.2864,260492.0
2020-01-21 11:30:00,18.43,18.47,18.42,18.46,204665.0,9.2914,9.3116,9.2864,9.3065,204665.0
2020-01-21 12:00:00,18.46,18.47,18.42,18.43,213495.0,9.3065,9.3116,9.2864,9.2914,213495.0
2020-01-21 12:30:00,18.44,18.48,18.43,18.47,225914.0,9.2964,9.3166,9.2914,9.3116,225914.0
2020-01-21 13:00:00,18.47,18.48,18.44,18.45,139588.0,9.3116,9.3166,9.2964,9.3015,139588.0
2020-01-21 13:30:00,18.44,18.46,18.43,18.45,202408.0,9.2964,9.3065,9.2914,9.3015,202408.0
2020-01-21 14:00:00,18.45,18.48,18.44,18.47,182529.0,9.3015,9.3166,9.2964,9.3116,182529.0
2020-01-21 14:30:00,18.48,18.49,18.46,18.46,201817.0,9.3166,9.3216,9.3065,9.3065,201817.0
2020-01-21 15:00:00,18.46,18.48,18.46,18.47,221335.0,9.3065,9.3166,9.3065,9.3116,221335.0
2020-01-21 15:30:00,18.46,18.48,18.41,18.48,909829.0,9.3065,9.3166,9.2813,9.3166,909829.0
2020-01-22 09:30:00,18.46,18.53,18.45,18.5,361698.0,9.3065,9.3418,9.3015,9.3267,361698.0
2020-01-22 10:00:00,18.5,18.51,18.43,18.44,243188.0,9.3267,9.3317,9.2914,9.2964,243188.0
2020-01-22 10:30:00,18.44,18.44,18.4,18.43,305951.0,9.2964,9.2964,9.2763,9.2914,305951.0
2020-01-22 11:00:00,18.42,18.43,18.4,18.41,303672.0,9.2864,9.2914,9.2763,9.2813,303672.0
2020-01-22 11:30:00,18.41,18.41,18.39,18.41,270428.0,9.2813,9.2813,9.2712,9.2813,270428.0
2020-01-22 12:00:00,18.41,18.45,18.4,18.43,275067.0,9.2813,9.3015,9.2763,9.2914,275067.0
2020-01-22 12:30:00,18.43,18.44,18.41,18.41,252150.0,9.2914,9.2964,9.2813,9.2813,252150.0
2020-01-22 13:00:00,18.41,18.42,18.39,18.42,194991.0,9.2813,9.2864,9.2712,9.2864,194991.0
2020-01-22 13:30:00,18.41,18.42,18.4,18.41,188742.0,9.2813,9.2864,9.2763,9.2813,188742.0
2020-01-22 14:00:00,18.41,18.43,18.41,18.43,134805.0,9.2813,9.2914,9.2813,9.2914,134805.0
2020-01-22 14:30:00,18.42,18.43,18.4,18.4,106009.0,9.2864,9.2914,9.2763,9.2763,106009.0
2020-01-22 15:00:00,18.41,18.41,18.38,18.39,271497.0,9.2813,9.2813,9.2662,9.2712,271497.0
2020-01-22 15:30:00,18.39,18.41,18.35,18.36,832481.0,9.2712,9.2813,9.2511,9.2561,832481.0
2020-01-23 09:30:00,18.38,18.42,18.33,18.41,387664.0,9.2662,9.2864,9.241,9.2813,387664.0
2020-01-23 10:00:00,18.41,18.44,18.39,18.39,233811.0,9.2813,9.2964,9.2712,9.2712,233811.0
2020-01-23 10:30:00,18.4,18.42,18.39,18.41,116468.0,9.2763,9.2864,9.2712,9.2813,116468.0
2020-01-23 11:00:00,18.41,18.41,18.38,18.39,104420.0,9.2813,9.2813,9.2662,9.2712,104420.0
2020-01-23 11:30:00,18.39,18.41,18.39,18.41,148268.0,9.2712,9.2813,9.2712,9.2813,148268.0
2020-01-23 12:00:00,18.41,18.42,18.39,18.39,242910.0,9.2813,9.2864,9.2712,9.2712,242910.0
2020-01-23 12:30:00,18.39,18.4,18.37,18.39,206216.0,9.2712,9.2763,9.2611,9.2712,206216.0
2020-01-23 13:00:00,18.39,18.4,18.38,18.39,119491.0,9.2712,9.2763,9.2662,9.2712,119491.0
2020-01-23 13:30:00,18.39,18.4,18.38,18.39,136204.0,9.2712,9.2763,9.2662,9.2712,136204.0
2020-01-23 14:00:00,18.39,18.43,18.39,18.43,226732.0,9.2712,9.2914,9.2712,9.2914,226732.0
2020-01-23 14:30:00,18.43,18.43,18.41,18.42,132175.0,9.2914,9.2914,9.2813,9.2864,132175.0
2020-01-23 15:00:00,18.41,18.45,18.41,18.44,488681.0,9.2813,9.3015,9.2813,9.2964,488681.0
2020-01-23 15:30:00,18.44,18.45,18.42,18.44,630806.0,9.2964,9.3015,9.2864,9.2964,630806.0
2020-01-24 09:30:00,18.42,18.48,18.41,18.46,286656.0,9.2864,9.3166,9.2813,9.3065,286656.0
2020-01-24 10:00:00,18.46,18.47,18.41,18.41,573923.0,9.3065,9.3116,9.2813,9.2813,573923.0
2020-01-24 10:30:00,18.41,18.43,18.39,18.41,328708.0,9.2813,9.2914,9.2712,9.2813,328708.0
2020-01-24 11:00:00,18.41,18.42,18.37,18.39,231077.0,9.2813,9.2864,9.2611,9.2712,231077.0
2020-01-24 11:30:00,18.4,18.41,18.38,18.39,185835.0,9.2763,9.2813,9.2662,9.2712,185835.0
2020-01-24 12:00:00,18.39,18.39,18.3,18.31,254792.0,9.2712,9.2712,9.2259,9.2309,254792.0
2020-01-24 12:30:00,18.31,18.36,18.29,18.36,229111.0,9.2309,9.2561,9.2208,9.2561,229111.0
2020-01-24 13:00:00,18.36,18.36,18.32,18.34,197586.0,9.2561,9.2561,9.2359,9.246,197586.0
2020-01-24 13:30:00,18.33,18.35,18.3,18.32,264474.0,9.241,9.2511,9.2259,9.2359,264474.0
2020-01-24 14:00:00,18.32,18.33,18.26,18.27,276505.0,9.2359,9.241,9.2057,9.2107,276505.0
2020-01-24 14:30:00,18.27,18.32,18.26,18.31,219169.0,9.2107,9.2359,9.2057,9.2309,219169.0
2020-01-24 15:00:00,18.32,18.33,18.3,18.32,90942.0,9.2359,9.241,9.2259,9.2359,90942.0
2020-01-24 15:30:00,18.32,18.36,18.29,18.34,427883.0,9.2359,9.2561,9.2208,9.246,427883.0
2020-01-27 09:30:00,18.3,18.32,18.24,18.26,573272.0,9.2259,9.2359,9.1956,9.2057,573272.0
2020-01-27 10:00:00,18.26,18.29,18.25,18.29,348387.0,9.2057,9.2208,9.2007,9.2208,348387.0
2020-01-27 10:30:00,18.29,18.31,18.27,18.28,292719.0,9.2208,9.2309,9.2107,9.2158,292719.0
2020-01-27 11:00:00,18.28,18.28,18.23,18.26,328777.0,9.2158,9.2158,9.1906,9.2057,328777.0
2020-01-27 11:30:00,18.26,18.27,18.24,18.25,126900.0,9.2057,9.2107,9.1956,9.2007,126900.0
2020-01-27 12:00:00,18.25,18.26,18.22,18.22,338203.0,9.2007,9.2057,9.1855,9.1855,338203.0
2020-01-27 12:30:00,18.23,18.24,18.22,18.23,94150.0,9.1906,9.1956,9.1855,9.1906,94150.0
2020-01-27 13:00:00,18.23,18.24,18.22,18.24,248681.0,9.1906,9.1956,9.1855,9.1956,248681.0
2020-01-27 13:30:00,18.24,18.31,18.23,18.26,932330.0,9.1956,9.2309,9.1906,9.2057,932330.0
2020-01-27 14:00:00,18.26,18.3,18.25,18.3,395690.0,9.2057,9.2259,9.2007,9.2259,395690.0
2020-01-27 14:30:00,18.3,18.3,18.26,18.28,133546.0,9.2259,9.2259,9.2057,9.2158,133546.0
2020-01-27 15:00:00,18.28,18.29,18.26,18.28,157914.0,9.2158,9.2208,9.2057,9.2158,157914.0
2020-01-27 15:30:00,18.28,18.28,18.23,18.26,527219.0,9.2158,9.2158,9.1906,9.2057,527219.0
2020-01-28 09:30:00,18.32,18.38,18.3,18.32,335807.0,9.2359,9.2662,9.2259,9.2359,335807.0
2020-01-28 10:00:00,18.33,18.33,18.31,18.32,340608.0,9.241,9.241,9.2309,9.2359,340608.0
2020-01-28 10:30:00,18.32,18.47,18.32,18.47,803496.0,9.2359,9.3116,9.2359,9.3116,803496.0
2020-01-28 11:00:00,18.47,18.47,18.43,18.47,189641.0,9.3116,9.3116,9.2914,9.3116,189641.0
2020-01-28 11:30:00,18.46,18.47,18.4,18.41,188223.0,9.3065,9.3116,9.2763,9.2813,188223.0
2020-01-28 12:00:00,18.4,18.42,18.39,18.42,125882.0,9.2763,9.2864,9.2712,9.2864,125882.0
2020-01-28 12:30:00,18.42,18.43,18.41,18.41,96093.0,9.2864,9.2914,9.2813,9.2813,96093.0
2020-01-28 13:00:00,18.42,18.43,18.41,18.41,83475.0,9.2864,9.2914,9.2813,9.2813,83475.0
2020-01-28 13:30:00,18.42,18.44,18.41,18.44,130199.0,9.2864,9.2964,9.2813,9.2964,130199.0
2020-01-28 14:00:00,18.44,18.44,18.42,18.43,296288.0,9.2964,9.2964,9.2864,9.2914,296288.0
2020-01-28 14:30:00,18.43,18.44,18.42,18.43,184244.0,9.2914,9.2964,9.2864,9.2914,184244.0
2020-01-28 15:00:00,18.43,18.45,18.42,18.44,624534.0,9.2914,9.3015,9.2864,9.2964,624534.0
2020-01-28 15:30:00,18.44,18.44,18.4,18.4,693516.0,9.2964,9.2964,9.2763,9.2763,693516.0
2020-01-29 09:30:00,18.45,18.55,18.43,18.53,599237.0,9.3015,9.3519,9.2914,9.3418,599237.0
2020-01-29 10:00:00,18.53,18.55,18.51,18.54,327582.0,9.3418,9.3519,9.3317,9.3469,327582.0
2020-01-29 10:30:00,18.54,18.59,18.52,18.59,450916.0,9.3469,9.3721,9.3368,9.3721,450916.0
2020-01-29 11:00:00,18.59,18.63,18.58,18.6,528960.0,9.3721,9.3922,9.367,9.3771,528960.0
2020-01-29 11:30:00,18.6,18.66,18.59,18.66,369158.0,9.3771,9.4074,9.3721,9.4074,369158.0
2020-01-29 12:00:00,18.66,18.68,18.64,18.66,257889.0,9.4074,9.4174,9.3973,9.4074,257889.0
2020-01-29 12:30:00,18.67,18.68,18.64,18.65,189935.0,9.4124,9.4174,9.3973,9.4023,189935.0
2020-01-29 13:00:00,18.65,18.66,18.64,18.64,196510.0,9.4023,9.4074,9.3973,9.3973,196510.0
2020-01-29 13:30:00,18.64,18.65,18.62,18.65,295391.0,9.3973,9.4023,9.3872,9.4023,295391.0
2020-01-29 14:00:00,18.64,18.67,18.63,18.66,1213256.0,9.3973,9.4124,9.3922,9.4074,1213256.0
2020-01-29 14:30:00,18.66,18.67,18.64,18.66,690180.0,9.4074,9.4124,9.3973,9.4074,690180.0
2020-01-29 15:00:00,18.66,18.66,18.63,18.66,447370.0,9.4074,9.4074,9.3922,9.4074,447370.0
2020-01-29 15:30:00,18.66,18.76,18.65,18.74,1364045.0,9.4074,9.4578,9.4023,9.4477,1364045.0
2020-01-30 09:30:00,18.68,18.73,18.48,18.53,1547483.0,9.499,9.5244,9.3973,9.4227,1547483.0
2020-01-30 10:00:00,18.53,18.54,18.45,18.46,719591.0,9.4227,9.4278,9.382,9.3871,719591.0
2020-01-30 10:30:00,18.45,18.52,18.44,18.51,607310.0,9.382,9.4176,9.3769,9.4125,607310.0
2020-01-30 11:00:00,18.5,18.6,18.49,18.55,570959.0,9.4074,9.4583,9.4024,9.4329,570959.0
2020-01-30 11:30:00,18.55,18.59,18.54,18.58,607197.0,9.4329,9.4532,9.4278,9.4481,607197.0
2020-01-30 12:00:00,18.58,18.59,18.56,18.57,278277.0,9.4481,9.4532,9.4379,9.443,278277.0
2020-01-30 12:30:00,18.57,18.58,18.52,18.57,212001.0,9.443,9.4481,9.4176,9.443,212001.0
2020-01-30 13:00:00,18.57,18.57,18.55,18.55,201178.0,9.443,9.443,9.4329,9.4329,201178.0
2020-01-30 13:30:00,18.56,18.57,18.54,18.54,284921.0,9.4379,9.443,9.4278,9.4278,284921.0
2020-01-30 14:00:00,18.55,18.55,18.47,18.47,513035.0,9.4329,9.4329,9.3922,9.3922,513035.0
2020-01-30 14:30:00,18.47,18.51,18.45,18.5,325451.0,9.3922,9.4125,9.382,9.4074,325451.0
2020-01-30 15:00:00,18.5,18.53,18.45,18.45,758677.0,9.4074,9.4227,9.382,9.382,758677.0
2020-01-30 15:30:00,18.45,18.52,18.44,18.47,1989428.0,9.382,9.4176,9.3769,9.3922,1989428.0
2020-01-31 09:30:00,18.48,18.67,18.47,18.64,947465.0,9.3973,9.4939,9.3922,9.4786,947465.0
2020-01-31 10:00:00,18.64,18.66,18.59,18.62,322165.0,9.4786,9.4888,9.4532,9.4685,322165.0
2020-01-31 10:30:00,18.62,18.65,18.58,18.6,395588.0,9.4685,9.4837,9.4481,9.4583,395588.0
2020-01-31 11:00:00,18.6,18.61,18.55,18.57,363853.0,9.4583,9.4634,9.4329,9.443,363853.0
2020-01-31 11:30:00,18.57,18.6,18.51,18.6,298981.0,9.443,9.4583,9.4125,9.4583,298981.0
2020-01-31 12:00:00,18.6,18.6,18.56,18.59,294295.0,9.4583,9.4583,9.4379,9.4532,294295.0
2020-01-31 12:30:00,18.59,18.59,18.52,18.55,159783.0,9.4532,9.4532,9.4176,9.4329,159783.0
2020-01-31 13:00:00,18.55,18.56,18.53,18.53,368288.0,9.4329,9.4379,9.4227,9.4227,368288.0
2020-01-31 13:30:00,18.54,18.56,18.52,18.55,152481.0,9.4278,9.4379,9.4176,9.4329,152481.0
2020-01-31 14:00:00,18.55,18.57,18.54,18.56,169699.0,9.4329,9.443,9.4278,9.4379,169699.0
2020-01-31 14:30:00,18.55,18.59,18.55,18.59,161103.0,9.4329,9.4532,9.4329,9.4532,161103.0
2020-01-31 15:00:00,18.59,18.59,18.54,18.54,216735.0,9.4532,9.4532,9.4278,9.4278,216735.0
2020-01-31 15:30:00,18.54,18.59,18.52,18.59,891388.0,9.4278,9.4532,9.4176,9.4532,891388.0
2020-02-03 09:30:00,18.57,18.59,18.54,18.58,609073.0,9.443,9.4532,9.4278,9.4481,609073.0
2020-02-03 10:00:00,18.59,18.62,18.57,18.59,590525.0,9.4532,9.4685,9.443,9.4532,590525.0
2020-02-03 10:30:00,18.59,18.74,18.59,18.63,891377.0,9.4532,9.5295,9.4532,9.4735,891377.0
2020-02-03 11:00:00,18.64,18.72,18.63,18.69,468841.0,9.4786,9.5193,9.4735,9.5041,468841.0
2020-02-03 11:30:00,18.68,18.7,18.65,18.66,354593.0,9.499,9.5091,9.4837,9.4888,354593.0
2020-02-03 12:00:00,18.66,18.68,18.65,18.66,233389.0,9.4888,9.499,9.4837,9.4888,233389.0
2020-02-03 12:30:00,18.66,18.67,18.65,18.66,209372.0,9.4888,9.4939,9.4837,9.4888,209372.0
2020-02-03 13:00:00,18.66,18.68,18.63,18.64,335354.0,9.4888,9.499,9.4735,9.4786,335354.0
2020-02-03 13:30:00,18.64,18.66,18.63,18.64,234933.0,9.4786,9.4888,9.4735,9.4786,234933.0
2020-02-03 14:00:00,18.64,18.65,18.61,18.62,190899.0,9.4786,9.4837,9.4634,9.4685,190899.0
2020-02-03 14:30:00,18.62,18.65,18.6,18.65,179253.0,9.4685,9.4837,9.4583,9.4837,179253.0
2020-02-03 15:00:00,18.65,18.68,18.64,18.67,301115.0,9.4837,9.499,9.4786,9.4939,301115.0
2020-02-03 15:30:00,18.67,18.68,18.62,18.64,718710.0,9.4939,9.499,9.4685,9.4786,718710.0
2020-02-04 09:30:00,18.71,18.72,18.61,18.69,624244.0,9.5142,9.5193,9.4634,9.5041,624244.0
2020-02-04 10:00:00,18.69,18.7,18.65,18.66,337503.0,9.5041,9.5091,9.4837,9.4888,337503.0
2020-02-04 10:30:00,18.67,18.73,18.66,18.71,486531.0,9.4939,9.5244,9.4888,9.5142,486531.0
2020-02-04 11:00:00,18.71,18.77,18.7,18.76,602538.0,9.5142,9.5447,9.5091,9.5397,602538.0
2020-02-04 11:30:00,18.77,18.78,18.73,18.76,614642.0,9.5447,9.5498,9.5244,9.5397,614642.0
2020-02-04 12:00:00,18.76,18.87,18.74,18.86,1027514.0,9.5397,9.5956,9.5295,9.5905,1027514.0
2020-02-04 12:30:00,18.86,18.87,18.81,18.84,747133.0,9.5905,9.5956,9.5651,9.5803,747133.0
2020-02-04 13:00:00,18.85,18.86,18.82,18.85,578774.0,9.5854,9.5905,9.5702,9.5854,578774.0
2020-02-04 13:30:00,18.84,18.86,18.82,18.85,490716.0,9.5803,9.5905,9.5702,9.5854,490716.0
2020-02-04 14:00:00,18.85,18.86,18.83,18.84,325429.0,9.5854,9.5905,9.5752,9.5803,325429.0
2020-02-04 14:30:00,18.83,18.85,18.77,18.79,1149013.0,9.5752,9.5854,9.5447,9.5549,1149013.0
2020-02-04 15:00:00,18.79,18.84,18.75,18.82,1047598.0,9.5549,9.5803,9.5346,9.5702,1047598.0
2020-02-04 15:30:00,18.82,18.84,18.76,18.8,1243206.0,9.5702,9.5803,9.5397,9.56,1243206.0
2020-02-05 09:30:00,18.84,18.9,18.8,18.89,707359.0,9.5803,9.6108,9.56,9.6058,707359.0
2020-02-05 10:00:00,18.89,18.97,18.89,18.96,741592.0,9.6058,9.6464,9.6058,9.6414,741592.0
2020-02-05 10:30:00,18.96,19.04,18.96,18.98,1458947.0,9.6414,9.682,9.6414,9.6515,1458947.0
2020-02-05 11:00:00,18.99,19.0,18.96,19.0,307482.0,9.6566,9.6617,9.6414,9.6617,307482.0
2020-02-05 11:30:00,19.0,19.0,18.95,18.98,390861.0,9.6617,9.6617,9.6363,9.6515,390861.0
2020-02-05 12:00:00,18.98,19.05,18.98,19.05,221871.0,9.6515,9.6871,9.6515,9.6871,221871.0
2020-02-05 12:30:00,19.05,19.12,19.04,19.07,317807.0,9.6871,9.7227,9.682,9.6973,317807.0
2020-02-05 13:00:00,19.07,19.14,19.06,19.1,330299.0,9.6973,9.7329,9.6922,9.7125,330299.0
2020-02-05 13:30:00,19.11,19.2,19.1,19.2,367558.0,9.7176,9.7634,9.7125,9.7634,367558.0
2020-02-05 14:00:00,19.2,19.2,19.11,19.16,401892.0,9.7634,9.7634,9.7176,9.7431,401892.0
2020-02-05 14:30:00,19.16,19.18,19.15,19.18,174620.0,9.7431,9.7532,9.738,9.7532,174620.0
2020-02-05 15:00:00,19.18,19.19,19.14,19.17,329398.0,9.7532,9.7583,9.7329,9.7481,329398.0
2020-02-05 15:30:00,19.17,19.24,19.15,19.2,1196192.0,9.7481,9.7837,9.738,9.7634,1196192.0
2020-02-06 09:30:00,19.17,19.33,19.17,19.3,515907.0,9.7481,9.8295,9.7481,9.8142,515907.0
2020-02-06 10:00:00,19.3,19.33,19.28,19.32,403520.0,9.8142,9.8295,9.8041,9.8244,403520.0
2020-02-06 10:30:00,19.32,19.34,19.31,19.33,198882.0,9.8244,9.8346,9.8193,9.8295,198882.0
2020-02-06 11:00:00,19.34,19.38,19.32,19.34,411132.0,9.8346,9.8549,9.8244,9.8346,411132.0
2020-02-06 11:30:00,19.34,19.35,19.31,19.33,477797.0,9.8346,9.8397,9.8193,9.8295,477797.0
2020-02-06 12:00:00,19.33,19.33,19.29,19.3,499530.0,9.8295,9.8295,9.8092,9.8142,499530.0
2020-02-06 12:30:00,19.3,19.31,19.27,19.28,229772.0,9.8142,9.8193,9.799,9.8041,229772.0
2020-02-06 13:00:00,19.29,19.3,19.27,19.28,217370.0,9.8092,9.8142,9.799,9.8041,217370.0
2020-02-06 13:30:00,19.29,19.31,19.26,19.3,307583.0,9.8092,9.8193,9.7939,9.8142,307583.0
2020-02-06 14:00:00,19.3,19.31,19.23,19.27,424871.0,9.8142,9.8193,9.7787,9.799,424871.0
2020-02-06 14:30:00,19.27,19.28,19.24,19.25,329736.0,9.799,9.8041,9.7837,9.7888,329736.0
2020-02-06 15:00:00,19.25,19.27,19.17,19.2,579461.0,9.7888,9.799,9.7481,9.7634,579461.0
2020-02-06 15:30:00,19.2,19.24,19.17,19.21,1163787.0,9.7634,9.7837,9.7481,9.7685,1163787.0
2020-02-07 09:30:00,19.23,19.27,19.16,19.25,949521.0,9.7787,9.799,9.7431,9.7888,949521.0
2020-02-07 10:00:00,19.25,19.25,19.19,19.22,394367.0,9.7888,9.7888,9.7583,9.7736,394367.0
2020-02-07 10:30:00,19.22,19.24,19.2,19.23,202994.0,9.7736,9.7837,9.7634,9.7787,202994.0
2020-02-07 11:00:00,19.23,19.24,19.2,19.21,258952.0,9.7787,9.7837,9.7634,9.7685,258952.0
2020-02-07 11:30:00,19.21,19.25,19.2,19.23,186069.0,9.7685,9.7888,9.7634,9.7787,186069.0
2020-02-07 12:00:00,19.23,19.23,19.2,19.21,152507.0,9.7787,9.7787,9.7634,9.7685,152507.0
2020-02-07 12:30:00,19.21,19.25,19.2,19.25,137650.0,9.7685,9.7888,9.7634,9.7888,137650.0
2020-02-07 13:00:00,19.24,19.24,19.2,19.21,248446.0,9.7837,9.7837,9.7634,9.7685,248446.0
2020-02-07 13:30:00,19.22,19.24,19.21,19.21,219667.0,9.7736,9.7837,9.7685,9.7685,219667.0
2020-02-07 14:00:00,19.21,19.22,19.11,19.18,603362.0,9.7685,9.7736,9.7176,9.7532,603362.0
2020-02-07 14:30:00,19.17,19.19,19.16,19.18,245506.0,9.7481,9.7583,9.7431,9.7532,245506.0
2020-02-07 15:00:00,19.17,19.19,19.16,19.18,366944.0,9.7481,9.7583,9.7431,9.7532,366944.0
2020-02-07 15:30:00,19.18,19.21,19.15,19.19,977617.0,9.7532,9.7685,9.738,9.7583,977617.0
2020-02-10 09:30:00,19.35,19.35,19.11,19.13,408629.0,9.8397,9.8397,9.7176,9.7278,408629.0
2020-02-10 10:00:00,19.12,19.15,19.07,19.1,371540.0,9.7227,9.738,9.6973,9.7125,371540.0
2020-02-10 10:30:00,19.1,19.11,19.08,19.09,158453.0,9.7125,9.7176,9.7024,9.7075,158453.0
2020-02-10 11:00:00,19.09,19.1,19.08,19.09,183009.0,9.7075,9.7125,9.7024,9.7075,183009.0
2020-02-10 11:30:00,19.09,19.09,19.02,19.05,303347.0,9.7075,9.7075,9.6719,9.6871,303347.0
2020-02-10 12:00:00,19.05,19.06,19.04,19.06,98887.0,9.6871,9.6922,9.682,9.6922,98887.0
2020-02-10 12:30:00,19.06,19.09,19.05,19.07,203822.0,9.6922,9.7075,9.6871,9.6973,203822.0
2020-02-10 13:00:00,19.07,19.08,19.05,19.06,171218.0,9.6973,9.7024,9.6871,9.6922,171218.0
2020-02-10 13:30:00,19.06,19.07,19.04,19.04,169839.0,9.6922,9.6973,9.682,9.682,169839.0
2020-02-10 14:00:00,19.05,19.05,18.96,18.96,525788.0,9.6871,9.6871,9.6414,9.6414,525788.0
2020-02-10 14:30:00,18.96,19.05,18.96,19.03,1283875.0,9.6414,9.6871,9.6414,9.6769,1283875.0
2020-02-10 15:00:00,19.03,19.04,18.99,18.99,553167.0,9.6769,9.682,9.6566,9.6566,553167.0
2020-02-10 15:30:00,18.99,19.06,18.99,19.02,1522605.0,9.6566,9.6922,9.6566,9.6719,1522605.0
2020-02-11 09:30:00,19.06,19.09,18.9,19.02,789611.0,9.6922,9.7075,9.6108,9.6719,789611.0
2020-02-11 10:00:00,19.03,19.07,19.01,19.04,400948.0,9.6769,9.6973,9.6668,9.682,400948.0
2020-02-11 10:30:00,19.03,19.05,19.0,19.02,207998.0,9.6769,9.6871,9.6617,9.6719,207998.0
2020-02-11 11:00:00,19.02,19.02,18.97,18.98,218454.0,9.6719,9.6719,9.6464,9.6515,218454.0
2020-02-11 11:30:00,18.97,18.99,18.95,18.98,179410.0,9.6464,9.6566,9.6363,9.6515,179410.0
2020-02-11 12:00:00,18.99,19.03,18.98,19.03,183174.0,9.6566,9.6769,9.6515,9.6769,183174.0
2020-02-11 12:30:00,19.03,19.03,18.99,19.0,288160.0,9.6769,9.6769,9.6566,9.6617,288160.0
2020-02-11 13:00:00,19.0,19.01,18.99,18.99,102037.0,9.6617,9.6668,9.6566,9.6566,102037.0
2020-02-11 13:30:00,18.99,19.01,18.99,19.0,151648.0,9.6566,9.6668,9.6566,9.6617,151648.0
2020-02-11 14:00:00,18.99,19.03,18.98,19.0,330336.0,9.6566,9.6769,9.6515,9.6617,330336.0
2020-02-11 14:30:00,19.0,19.01,18.97,18.98,413358.0,9.6617,9.6668,9.6464,9.6515,413358.0
2020-02-11 15:00:00,18.98,19.0,18.96,18.99,394199.0,9.6515,9.6617,9.6414,9.6566,394199.0
2020-02-11 15:30:00,18.99,19.0,18.94,18.96,1114522.0,9.6566,9.6617,9.6312,9.6414,1114522.0
2020-02-12 09:30:00,19.01,19.08,18.93,19.07,702037.0,9.6668,9.7024,9.6261,9.6973,702037.0
2020-02-12 10:00:00,19.07,19.16,19.06,19.12,719863.0,9.6973,9.7431,9.6922,9.7227,719863.0
2020-02-12 10:30:00,19.12,19.16,19.1,19.11,239553.0,9.7227,9.7431,9.7125,9.7176,239553.0
2020-02-12 11:00:00,19.12,19.13,19.07,19.1,277479.0,9.7227,9.7278,9.6973,9.7125,277479.0
2020-02-12 11:30:00,19.11,19.13,19.1,19.11,135575.0,9.7176,9.7278,9.7125,9.7176,135575.0
2020-02-12 12:00:00,19.11,19.15,19.05,19.06,404643.0,9.7176,9.738,9.6871,9.6922,404643.0
2020-02-12 12:30:00,19.05,19.07,19.03,19.03,123070.0,9.6871,9.6973,9.6769,9.6769,123070.0
2020-02-12 13:00:00,19.04,19.04,19.01,19.04,187451.0,9.682,9.682,9.6668,9.682,187451.0
2020-02-12 13:30:00,19.04,19.08,19.03,19.05,293556.0,9.682,9.7024,9.6769,9.6871,293556.0
2020-02-12 14:00:00,19.05,19.07,19.03,19.03,186147.0,9.6871,9.6973,9.6769,9.6769,186147.0
2020-02-12 14:30:00,19.04,19.04,18.97,19.0,435581.0,9.682,9.682,9.6464,9.6617,435581.0
2020-02-12 15:00:00,18.99,19.01,18.98,19.01,253494.0,9.6566,9.6668,9.6515,9.6668,253494.0
2020-02-12 15:30:00,19.01,19.02,18.98,18.98,821335.0,9.6668,9.6719,9.6515,9.6515,821335.0
2020-02-13 09:30:00,19.03,19.13,19.03,19.09,871695.0,9.6769,9.7278,9.6769,9.7075,871695.0
2020-02-13 10:00:00,19.09,19.11,19.06,19.1,203118.0,9.7075,9.7176,9.6922,9.7125,203118.0
2020-02-13 10:30:00,19.1,19.12,19.06,19.1,379856.0,9.7125,9.7227,9.6922,9.7125,379856.0
2020-02-13 11:00:00,19.09,19.1,19.06,19.09,296749.0,9.7075,9.7125,9.6922,9.7075,296749.0
2020-02-13 11:30:00,19.09,19.09,19.03,19.04,179995.0,9.7075,9.7075,9.6769,9.682,179995.0
2020-02-13 12:00:00,19.04,19.05,19.01,19.02,265549.0,9.682,9.6871,9.6668,9.6719,265549.0
2020-02-13 12:30:00,19.02,19.07,19.01,19.07,234660.0,9.6719,9.6973,9.6668,9.6973,234660.0
2020-02-13 13:00:00,19.06,19.09,19.06,19.09,157692.0,9.6922,9.7075,9.6922,9.7075,157692.0
2020-02-13 13:30:00,19.09,19.12,19.08,19.08,375660.0,9.7075,9.7227,9.7024,9.7024,375660.0
2020-02-13 14:00:00,19.09,19.09,19.07,19.07,186196.0,9.7075,9.7075,9.6973,9.6973,186196.0
2020-02-13 14:30:00,19.07,19.13,19.07,19.11,370109.0,9.6973,9.7278,9.6973,9.7176,370109.0
2020-02-13 15:00:00,19.11,19.13,19.07,19.11,385707.0,9.7176,9.7278,9.6973,9.7176,385707.0
2020-02-13 15:30:00,19.11,19.11,19.08,19.1,569463.0,9.7176,9.7176,9.7024,9.7125,569463.0
2020-02-14 09:30:00,19.14,19.19,19.14,19.18,322213.0,9.7329,9.7583,9.7329,9.7532,322213.0
2020-02-14 10:00:00,19.18,19.2,19.16,19.19,146924.0,9.7532,9.7634,9.7431,9.7583,146924.0
2020-02-14 10:30:00,19.19,19.21,19.17,19.21,169465.0,9.7583,9.7685,9.7481,9.7685,169465.0
2020-02-14 11:00:00,19.21,19.22,19.19,19.19,126594.0,9.7685,9.7736,9.7583,9.7583,126594.0
2020-02-14 11:30:00,19.19,19.23,19.19,19.22,124876.0,9.7583,9.7787,9.7583,9.7736,124876.0
2020-02-14 12:00:00,19.22,19.24,19.21,19.24,108368.0,9.7736,9.7837,9.7685,9.7837,108368.0
2020-02-14 12:30:00,19.23,19.25,19.23,19.25,82831.0,9.7787,9.7888,9.7787,9.7888,82831.0
2020-02-14 13:00:00,19.25,19.27,19.24,19.26,175696.0,9.7888,9.799,9.7837,9.7939,175696.0
2020-02-14 13:30:00,19.27,19.28,19.25,19.27,227016.0,9.799,9.8041,9.7888,9.799,227016.0
2020-02-14 14:00:00,19.27,19.27,19.25,19.27,135221.0,9.799,9.799,9.7888,9.799,135221.0
2020-02-14 14:30:00,19.27,19.3,19.26,19.29,180403.0,9.799,9.8142,9.7939,9.8092,180403.0
2020-02-14 15:00:00,19.29,19.33,19.28,19.32,252907.0,9.8092,9.8295,9.8041,9.8244,252907.0
2020-02-14 15:30:00,19.33,19.36,19.32,19.34,879378.0,9.8295,9.8448,9.8244,9.8346,879378.0
2020-02-18 09:30:00,19.31,19.38,19.27,19.36,612593.0,9.8193,9.8549,9.799,9.8448,612593.0
2020-02-18 10:00:00,19.36,19.39,19.34,19.35,633866.0,9.8448,9.86,9.8346,9.8397,633866.0
2020-02-18 10:30:00,19.34,19.37,19.32,19.34,283916.0,9.8346,9.8498,9.8244,9.8346,283916.0
2020-02-18 11:00:00,19.33,19.34,19.3,19.32,308699.0,9.8295,9.8346,9.8142,9.8244,308699.0
2020-02-18 11:30:00,19.32,19.37,19.31,19.36,270649.0,9.8244,9.8498,9.8193,9.8448,270649.0
2020-02-18 12:00:00,19.36,19.36,19.32,19.34,333332.0,9.8448,9.8448,9.8244,9.8346,333332.0
2020-02-18 12:30:00,19.33,19.35,19.33,19.35,214778.0,9.8295,9.8397,9.8295,9.8397,214778.0
2020-02-18 13:00:00,19.34,19.38,19.33,19.35,257197.0,9.8346,9.8549,9.8295,9.8397,257197.0
2020-02-18 13:30:00,19.36,19.4,19.35,19.39,267727.0,9.8448,9.8651,9.8397,9.86,267727.0
2020-02-18 14:00:00,19.39,19.42,19.38,19.42,380484.0,9.86,9.8753,9.8549,9.8753,380484.0
2020-02-18 14:30:00,19.42,19.45,19.41,19.44,354509.0,9.8753,9.8905,9.8702,9.8854,354509.0
2020-02-18 15:00:00,19.45,19.46,19.44,19.46,248915.0,9.8905,9.8956,9.8854,9.8956,248915.0
2020-02-18 15:30:00,19.46,19.54,19.45,19.54,1015356.0,9.8956,9.9363,9.8905,9.9363,1015356.0
2020-02-19 09:30:00,19.54,19.61,19.51,19.55,796497.0,9.9363,9.9719,9.921,9.9414,796497.0
2020-02-19 10:00:00,19.55,19.59,19.53,19.59,515375.0,9.9414,9.9617,9.9312,9.9617,515375.0
2020-02-19 10:30:00,19.59,19.62,19.55,19.57,486894.0,9.9617,9.977,9.9414,9.9515,486894.0
2020-02-19 11:00:00,19.57,19.59,19.5,19.5,443006.0,9.9515,9.9617,9.9159,9.9159,443006.0
2020-02-19 11:30:00,19.5,19.52,19.46,19.48,506474.0,9.9159,9.9261,9.8956,9.9058,506474.0
2020-02-19 12:00:00,19.48,19.5,19.47,19.48,291098.0,9.9058,9.9159,9.9007,9.9058,291098.0
2020-02-19 12:30:00,19.48,19.49,19.47,19.48,246530.0,9.9058,9.9109,9.9007,9.9058,246530.0
2020-02-19 13:00:00,19.49,19.49,19.48,19.48,246303.0,9.9109,9.9109,9.9058,9.9058,246303.0
2020-02-19 13:30:00,19.48,19.49,19.48,19.48,285145.0,9.9058,9.9109,9.9058,9.9058,285145.0
2020-02-19 14:00:00,19.48,19.49,19.48,19.48,140751.0,9.9058,9.9109,9.9058,9.9058,140751.0
2020-02-19 14:30:00,19.48,19.49,19.47,19.47,350261.0,9.9058,9.9109,9.9007,9.9007,350261.0
2020-02-19 15:00:00,19.47,19.48,19.42,19.46,443327.0,9.9007,9.9058,9.8753,9.8956,443327.0
2020-02-19 15:30:00,19.46,19.49,19.44,19.44,772552.0,9.8956,9.9109,9.8854,9.8854,772552.0
2020-02-20 09:30:00,19.44,19.58,19.43,19.53,589610.0,9.8854,9.9566,9.8804,9.9312,589610.0
2020-02-20 10:00:00,19.53,19.57,19.5,19.55,503813.0,9.9312,9.9515,9.9159,9.9414,503813.0
2020-02-20 10:30:00,19.55,19.57,19.52,19.53,406964.0,9.9414,9.9515,9.9261,9.9312,406964.0
2020-02-20 11:00:00,19.54,19.56,19.5,19.54,503629.0,9.9363,9.9465,9.9159,9.9363,503629.0
2020-02-20 11:30:00,19.55,19.57,19.49,19.5,427580.0,9.9414,9.9515,9.9109,9.9159,427580.0
2020-02-20 12:00:00,19.51,19.54,19.48,19.54,316662.0,9.921,9.9363,9.9058,9.9363,316662.0
2020-02-20 12:30:00,19.54,19.55,19.5,19.53,224764.0,9.9363,9.9414,9.9159,9.9312,224764.0
2020-02-20 13:00:00,19.52,19.55,19.51,19.54,161607.0,9.9261,9.9414,9.921,9.9363,161607.0
2020-02-20 13:30:00,19.55,19.56,19.52,19.55,378075.0,9.9414,9.9465,9.9261,9.9414,378075.0
2020-02-20 14:00:00,19.55,19.58,19.54,19.57,208045.0,9.9414,9.9566,9.9363,9.9515,208045.0
2020-02-20 14:30:00,19.57,19.6,19.56,19.57,174724.0,9.9515,9.9668,9.9465,9.9515,174724.0
2020-02-20 15:00:00,19.57,19.59,19.55,19.56,372410.0,9.9515,9.9617,9.9414,9.9465,372410.0
2020-02-20 15:30:00,19.57,19.62,19.56,19.62,727128.0,9.9515,9.977,9.9465,9.977,727128.0
2020-02-21 09:30:00,19.58,19.65,19.43,19.44,957534.0,9.9566,9.9922,9.8804,9.8854,957534.0
2020-02-21 10:00:00,19.45,19.45,19.36,19.37,805455.0,9.8905,9.8905,9.8448,9.8498,805455.0
2020-02-21 10:30:00,19.37,19.38,19.31,19.37,450756.0,9.8498,9.8549,9.8193,9.8498,450756.0
2020-02-21 11:00:00,19.37,19.42,19.34,19.39,733492.0,9.8498,9.8753,9.8346,9.86,733492.0
2020-02-21 11:30:00,19.4,19.42,19.37,19.37,328923.0,9.8651,9.8753,9.8498,9.8498,328923.0
2020-02-21 12:00:00,19.38,19.4,19.36,19.38,161291.0,9.8549,9.8651,9.8448,9.8549,161291.0
2020-02-21 12:30:00,19.38,19.4,19.36,19.39,258758.0,9.8549,9.8651,9.8448,9.86,258758.0
2020-02-21 13:00:00,19.4,19.4,19.35,19.36,210597.0,9.8651,9.8651,9.8397,9.8448,210597.0
2020-02-21 13:30:00,19.35,19.36,19.33,19.35,237414.0,9.8397,9.8448,9.8295,9.8397,237414.0
2020-02-21 14:00:00,19.35,19.36,19.34,19.36,349680.0,9.8397,9.8448,9.8346,9.8448,349680.0
2020-02-21 14:30:00,19.36,19.36,19.31,19.32,958498.0,9.8448,9.8448,9.8193,9.8244,958498.0
2020-02-21 15:00:00,19.32,19.33,19.28,19.32,468617.0,9.8244,9.8295,9.8041,9.8244,468617.0
2020-02-21 15:30:00,19.32,19.33,19.26,19.27,1002251.0,9.8244,9.8295,9.7939,9.799,1002251.0
2020-02-24 09:30:00,18.93,19.12,18.75,19.1,1922486.0,9.6261,9.7227,9.5346,9.7125,1922486.0
2020-02-24 10:00:00,19.09,19.14,19.02,19.09,940804.0,9.7075,9.7329,9.6719,9.7075,940804.0
2020-02-24 10:30:00,19.1,19.12,19.05,19.12,636513.0,9.7125,9.7227,9.6871,9.7227,636513.0
2020-02-24 11:00:00,19.12,19.13,19.05,19.11,285623.0,9.7227,9.7278,9.6871,9.7176,285623.0
2020-02-24 11:30:00,19.12,19.15,19.06,19.07,403970.0,9.7227,9.738,9.6922,9.6973,403970.0
2020-02-24 12:00:00,19.07,19.1,19.03,19.07,405362.0,9.6973,9.7125,9.6769,9.6973,405362.0
2020-02-24 12:30:00,19.07,19.12,19.06,19.07,312106.0,9.6973,9.7227,9.6922,9.6973,312106.0
2020-02-24 13:00:00,19.07,19.11,19.05,19.11,468813.0,9.6973,9.7176,9.6871,9.7176,468813.0
2020-02-24 13:30:00,19.11,19.16,19.09,19.15,195194.0,9.7176,9.7431,9.7075,9.738,195194.0
2020-02-24 14:00:00,19.15,19.15,19.11,19.13,298514.0,9.738,9.738,9.7176,9.7278,298514.0
2020-02-24 14:30:00,19.13,19.16,19.1,19.15,318565.0,9.7278,9.7431,9.7125,9.738,318565.0
2020-02-24 15:00:00,19.15,19.16,19.11,19.11,301357.0,9.738,9.7431,9.7176,9.7176,301357.0
2020-02-24 15:30:00,19.12,19.13,19.08,19.11,1254500.0,9.7227,9.7278,9.7024,9.7176,1254500.0
2020-02-25 09:30:00,19.06,19.15,19.0,19.03,1052111.0,9.6922,9.738,9.6617,9.6769,1052111.0
2020-02-25 10:00:00,19.03,19.11,18.98,19.02,836679.0,9.6769,9.7176,9.6515,9.6719,836679.0
2020-02-25 10:30:00,19.02,19.05,18.97,19.02,539661.0,9.6719,9.6871,9.6464,9.6719,539661.0
2020-02-25 11:00:00,19.02,19.03,18.98,18.98,791424.0,9.6719,9.6769,9.6515,9.6515,791424.0
2020-02-25 11:30:00,18.98,18.99,18.92,18.94,419791.0,9.6515,9.6566,9.621,9.6312,419791.0
2020-02-25 12:00:00,18.94,18.95,18.89,18.91,402836.0,9.6312,9.6363,9.6058,9.6159,402836.0
2020-02-25 12:30:00,18.91,18.91,18.78,18.8,513825.0,9.6159,9.6159,9.5498,9.56,513825.0
2020-02-25 13:00:00,18.8,18.82,18.72,18.75,592663.0,9.56,9.5702,9.5193,9.5346,592663.0
2020-02-25 13:30:00,18.74,18.75,18.58,18.6,952892.0,9.5295,9.5346,9.4481,9.4583,952892.0
2020-02-25 14:00:00,18.6,18.61,18.47,18.5,954073.0,9.4583,9.4634,9.3922,9.4074,954073.0
2020-02-25 14:30:00,18.5,18.6,18.45,18.59,778693.0,9.4074,9.4583,9.382,9.4532,778693.0
2020-02-25 15:00:00,18.59,18.7,18.55,18.59,869099.0,9.4532,9.5091,9.4329,9.4532,869099.0
2020-02-25 15:30:00,18.59,18.62,18.51,18.53,1464874.0,9.4532,9.4685,9.4125,9.4227,1464874.0
2020-02-26 09:30:00,18.51,18.87,18.48,18.75,1253016.0,9.4125,9.5956,9.3973,9.5346,1253016.0
2020-02-26 10:00:00,18.74,18.82,18.63,18.77,709273.0,9.5295,9.5702,9.4735,9.5447,709273.0
2020-02-26 10:30:00,18.78,18.83,18.75,18.8,474344.0,9.5498,9.5752,9.5346,9.56,474344.0
2020-02-26 11:00:00,18.8,18.8,18.66,18.73,649656.0,9.56,9.56,9.4888,9.5244,649656.0
2020-02-26 11:30:00,18.73,18.78,18.64,18.76,581527.0,9.5244,9.5498,9.4786,9.5397,581527.0
2020-02-26 12:00:00,18.76,18.77,18.59,18.6,625019.0,9.5397,9.5447,9.4532,9.4583,625019.0
2020-02-26 12:30:00,18.6,18.73,18.6,18.66,471894.0,9.4583,9.5244,9.4583,9.4888,471894.0
2020-02-26 13:00:00,18.65,18.66,18.58,18.61,581591.0,9.4837,9.4888,9.4481,9.4634,581591.0
2020-02-26 13:30:00,18.61,18.62,18.41,18.42,676905.0,9.4634,9.4685,9.3617,9.3668,676905.0
2020-02-26 14:00:00,18.43,18.51,18.41,18.48,464497.0,9.3718,9.4125,9.3617,9.3973,464497.0
2020-02-26 14:30:00,18.49,18.5,18.41,18.41,469754.0,9.4024,9.4074,9.3617,9.3617,469754.0
2020-02-26 15:00:00,18.41,18.51,18.38,18.39,835911.0,9.3617,9.4125,9.3464,9.3515,835911.0
2020-02-26 15:30:00,18.39,18.47,18.37,18.44,1148129.0,9.3515,9.3922,9.3413,9.3769,1148129.0
2020-02-27 09:30:00,18.13,18.13,17.7,17.75,2432248.0,9.3032,9.3032,9.0826,9.1083,2432248.0
2020-02-27 10:00:00,17.75,17.77,17.46,17.53,3090600.0,9.1083,9.1185,8.9594,8.9954,3090600.0
2020-02-27 10:30:00,17.53,17.73,17.43,17.73,1767174.0,8.9954,9.098,8.944,9.098,1767174.0
2020-02-27 11:00:00,17.73,17.84,17.71,17.81,812237.0,9.098,9.1544,9.0877,9.139,812237.0
2020-02-27 11:30:00,17.81,17.89,17.71,17.88,596988.0,9.139,9.1801,9.0877,9.175,596988.0
2020-02-27 12:00:00,17.88,18.01,17.87,18.01,581103.0,9.175,9.2417,9.1698,9.2417,581103.0
2020-02-27 12:30:00,18.01,18.09,17.99,18.05,599361.0,9.2417,9.2827,9.2314,9.2622,599361.0
2020-02-27 13:00:00,18.04,18.15,17.95,17.95,534445.0,9.2571,9.3135,9.2109,9.2109,534445.0
2020-02-27 13:30:00,17.96,17.96,17.78,17.82,558572.0,9.216,9.216,9.1236,9.1442,558572.0
2020-02-27 14:00:00,17.81,17.94,17.76,17.92,535491.0,9.139,9.2057,9.1134,9.1955,535491.0
2020-02-27 14:30:00,17.92,17.93,17.78,17.78,709117.0,9.1955,9.2006,9.1236,9.1236,709117.0
2020-02-27 15:00:00,17.8,17.82,17.68,17.77,1024418.0,9.1339,9.1442,9.0723,9.1185,1024418.0
2020-02-27 15:30:00,17.77,17.77,17.56,17.56,2035672.0,9.1185,9.1185,9.0108,9.0108,2035672.0
2020-02-28 09:30:00,17.0,17.14,16.47,16.84,3365064.0,8.7234,8.7952,8.4514,8.6413,3365064.0
2020-02-28 10:00:00,16.83,16.9,16.59,16.76,2166022.0,8.6362,8.6721,8.513,8.6002,2166022.0
2020-02-28 10:30:00,16.76,16.96,16.72,16.87,1650342.0,8.6002,8.7029,8.5797,8.6567,1650342.0
2020-02-28 11:00:00,16.88,17.05,16.74,17.05,1231066.0,8.6618,8.7491,8.59,8.7491,1231066.0
2020-02-28 11:30:00,17.05,17.2,16.96,17.06,1152773.0,8.7491,8.826,8.7029,8.7542,1152773.0
2020-02-28 12:00:00,17.06,17.11,16.95,17.06,700543.0,8.7542,8.7798,8.6977,8.7542,700543.0
2020-02-28 12:30:00,17.06,17.17,17.0,17.15,514274.0,8.7542,8.8106,8.7234,8.8004,514274.0
2020-02-28 13:00:00,17.15,17.16,16.98,17.03,556612.0,8.8004,8.8055,8.7131,8.7388,556612.0
2020-02-28 13:30:00,17.03,17.03,16.91,16.99,800670.0,8.7388,8.7388,8.6772,8.7183,800670.0
2020-02-28 14:00:00,16.98,17.08,16.85,17.0,525726.0,8.7131,8.7644,8.6464,8.7234,525726.0
2020-02-28 14:30:00,17.0,17.19,16.97,17.04,905566.0,8.7234,8.8209,8.708,8.7439,905566.0
2020-02-28 15:00:00,17.05,17.08,16.88,16.9,778505.0,8.7491,8.7644,8.6618,8.6721,778505.0
2020-02-28 15:30:00,16.91,17.08,16.9,17.08,2270152.0,8.6772,8.7644,8.6721,8.7644,2270152.0
2020-03-02 09:30:00,17.31,17.41,17.18,17.35,1491475.0,8.8825,8.9338,8.8158,8.903,1491475.0
2020-03-02 10:00:00,17.35,17.42,17.21,17.39,740490.0,8.903,8.9389,8.8312,8.9235,740490.0
2020-03-02 10:30:00,17.39,17.68,17.35,17.59,796399.0,8.9235,9.0723,8.903,9.0261,796399.0
2020-03-02 11:00:00,17.59,17.81,17.56,17.78,862670.0,9.0261,9.139,9.0108,9.1236,862670.0
2020-03-02 11:30:00,17.79,17.91,17.71,17.85,1050359.0,9.1288,9.1904,9.0877,9.1596,1050359.0
2020-03-02 12:00:00,17.85,17.92,17.78,17.85,837307.0,9.1596,9.1955,9.1236,9.1596,837307.0
2020-03-02 12:30:00,17.85,17.97,17.84,17.97,586343.0,9.1596,9.2211,9.1544,9.2211,586343.0
2020-03-02 13:00:00,17.97,17.99,17.84,17.87,510647.0,9.2211,9.2314,9.1544,9.1698,510647.0
2020-03-02 13:30:00,17.87,17.93,17.81,17.87,556417.0,9.1698,9.2006,9.139,9.1698,556417.0
2020-03-02 14:00:00,17.87,17.94,17.83,17.85,473097.0,9.1698,9.2057,9.1493,9.1596,473097.0
2020-03-02 14:30:00,17.85,17.87,17.72,17.76,644220.0,9.1596,9.1698,9.0929,9.1134,644220.0
2020-03-02 15:00:00,17.77,17.89,17.76,17.85,571959.0,9.1185,9.1801,9.1134,9.1596,571959.0
2020-03-02 15:30:00,17.85,18.15,17.83,18.15,2841730.0,9.1596,9.3135,9.1493,9.3135,2841730.0
2020-03-03 09:30:00,18.12,18.19,17.97,18.08,1072636.0,9.2981,9.334,9.2211,9.2776,1072636.0
2020-03-03 10:00:00,18.08,18.65,18.07,18.37,1327508.0,9.2776,9.5701,9.2725,9.4264,1327508.0
2020-03-03 10:30:00,18.37,18.5,18.33,18.47,1018812.0,9.4264,9.4931,9.4059,9.4777,1018812.0
2020-03-03 11:00:00,18.47,18.53,17.83,17.93,1210587.0,9.4777,9.5085,9.1493,9.2006,1210587.0
2020-03-03 11:30:00,17.92,18.19,17.92,18.19,386989.0,9.1955,9.334,9.1955,9.334,386989.0
2020-03-03 12:00:00,18.18,18.24,18.05,18.07,314357.0,9.3289,9.3597,9.2622,9.2725,314357.0
2020-03-03 12:30:00,18.06,18.14,18.01,18.07,269361.0,9.2673,9.3084,9.2417,9.2725,269361.0
2020-03-03 13:00:00,18.06,18.07,17.92,17.96,307461.0,9.2673,9.2725,9.1955,9.216,307461.0
2020-03-03 13:30:00,17.97,18.01,17.84,17.85,347566.0,9.2211,9.2417,9.1544,9.1596,347566.0
2020-03-03 14:00:00,17.85,17.89,17.68,17.88,886932.0,9.1596,9.1801,9.0723,9.175,886932.0
2020-03-03 14:30:00,17.88,17.94,17.77,17.91,469740.0,9.175,9.2057,9.1185,9.1904,469740.0
2020-03-03 15:00:00,17.91,18.1,17.89,18.07,434336.0,9.1904,9.2879,9.1801,9.2725,434336.0
2020-03-03 15:30:00,18.07,18.08,17.78,17.88,1112907.0,9.2725,9.2776,9.1236,9.175,1112907.0
2020-03-04 09:30:00,18.28,18.58,18.13,18.19,1053466.0,9.3802,9.5342,9.3032,9.334,1053466.0
2020-03-04 10:00:00,18.19,18.25,18.13,18.17,671685.0,9.334,9.3648,9.3032,9.3238,671685.0
2020-03-04 10:30:00,18.17,18.19,18.01,18.04,684556.0,9.3238,9.334,9.2417,9.2571,684556.0
2020-03-04 11:00:00,18.04,18.07,17.98,18.06,581538.0,9.2571,9.2725,9.2263,9.2673,581538.0
2020-03-04 11:30:00,18.06,18.13,17.99,18.07,663233.0,9.2673,9.3032,9.2314,9.2725,663233.0
2020-03-04 12:00:00,18.07,18.13,18.07,18.13,551187.0,9.2725,9.3032,9.2725,9.3032,551187.0
2020-03-04 12:30:00,18.13,18.15,18.08,18.09,1007036.0,9.3032,9.3135,9.2776,9.2827,1007036.0
2020-03-04 13:00:00,18.09,18.15,18.02,18.05,765366.0,9.2827,9.3135,9.2468,9.2622,765366.0
2020-03-04 13:30:00,18.05,18.12,18.04,18.09,920582.0,9.2622,9.2981,9.2571,9.2827,920582.0
2020-03-04 14:00:00,18.09,18.14,18.06,18.12,586545.0,9.2827,9.3084,9.2673,9.2981,586545.0
2020-03-04 14:30:00,18.11,18.13,18.08,18.11,679127.0,9.293,9.3032,9.2776,9.293,679127.0
2020-03-04 15:00:00,18.1,18.14,18.07,18.14,1048923.0,9.2879,9.3084,9.2725,9.3084,1048923.0
2020-03-04 15:30:00,18.14,18.25,18.12,18.24,1915606.0,9.3084,9.3648,9.2981,9.3597,1915606.0
2020-03-05 09:30:00,18.02,18.08,17.67,17.7,1424091.0,9.2468,9.2776,9.0672,9.0826,1424091.0
2020-03-05 10:00:00,17.7,17.74,17.67,17.72,856935.0,9.0826,9.1031,9.0672,9.0929,856935.0
2020-03-05 10:30:00,17.71,17.81,17.7,17.73,441495.0,9.0877,9.139,9.0826,9.098,441495.0
2020-03-05 11:00:00,17.73,17.89,17.72,17.85,500095.0,9.098,9.1801,9.0929,9.1596,500095.0
2020-03-05 11:30:00,17.85,17.92,17.8,17.86,399859.0,9.1596,9.1955,9.1339,9.1647,399859.0
2020-03-05 12:00:00,17.86,17.88,17.8,17.85,308048.0,9.1647,9.175,9.1339,9.1596,308048.0
2020-03-05 12:30:00,17.85,17.86,17.76,17.85,261374.0,9.1596,9.1647,9.1134,9.1596,261374.0
2020-03-05 13:00:00,17.84,17.86,17.79,17.84,178029.0,9.1544,9.1647,9.1288,9.1544,178029.0
2020-03-05 13:30:00,17.84,17.85,17.76,17.78,466933.0,9.1544,9.1596,9.1134,9.1236,466933.0
2020-03-05 14:00:00,17.78,17.78,17.69,17.7,329001.0,9.1236,9.1236,9.0775,9.0826,329001.0
2020-03-05 14:30:00,17.7,17.75,17.67,17.73,311218.0,9.0826,9.1083,9.0672,9.098,311218.0
2020-03-05 15:00:00,17.73,17.74,17.65,17.69,471457.0,9.098,9.1031,9.0569,9.0775,471457.0
2020-03-05 15:30:00,17.69,17.76,17.66,17.7,1714521.0,9.0775,9.1134,9.0621,9.0826,1714521.0
2020-03-06 09:30:00,17.23,17.25,16.65,16.8,2602088.0,8.8414,8.8517,8.5438,8.6208,2602088.0
2020-03-06 10:00:00,16.8,17.2,16.8,17.19,1517389.0,8.6208,8.826,8.6208,8.8209,1517389.0
2020-03-06 10:30:00,17.19,17.36,17.12,17.32,1104199.0,8.8209,8.9081,8.785,8.8876,1104199.0
2020-03-06 11:00:00,17.31,17.32,16.99,17.0,1300920.0,8.8825,8.8876,8.7183,8.7234,1300920.0
2020-03-06 11:30:00,17.0,17.03,16.89,16.91,1006128.0,8.7234,8.7388,8.667,8.6772,1006128.0
2020-03-06 12:00:00,16.92,16.97,16.84,16.92,887596.0,8.6823,8.708,8.6413,8.6823,887596.0
2020-03-06 12:30:00,16.92,17.01,16.9,16.91,1113885.0,8.6823,8.7285,8.6721,8.6772,1113885.0
2020-03-06 13:00:00,16.91,16.96,16.88,16.91,854746.0,8.6772,8.7029,8.6618,8.6772,854746.0
2020-03-06 13:30:00,16.91,16.92,16.8,16.86,806773.0,8.6772,8.6823,8.6208,8.6516,806773.0
2020-03-06 14:00:00,16.86,16.87,16.8,16.81,638883.0,8.6516,8.6567,8.6208,8.6259,638883.0
2020-03-06 14:30:00,16.81,16.84,16.74,16.8,1400107.0,8.6259,8.6413,8.59,8.6208,1400107.0
2020-03-06 15:00:00,16.79,16.89,16.75,16.82,1288158.0,8.6156,8.667,8.5951,8.631,1288158.0
2020-03-06 15:30:00,16.82,17.16,16.8,17.09,2092770.0,8.631,8.8055,8.6208,8.7696,2092770.0
2020-03-09 09:30:00,16.03,16.05,15.43,15.88,1547057.0,8.2256,8.2359,7.9178,8.1487,1547057.0
2020-03-09 10:00:00,15.89,16.1,15.83,15.97,1450397.0,8.1538,8.2616,8.123,8.1949,1450397.0
2020-03-09 10:30:00,15.97,16.21,15.94,15.99,1232993.0,8.1949,8.318,8.1795,8.2051,1232993.0
2020-03-09 11:00:00,15.99,16.11,15.88,16.09,735006.0,8.2051,8.2667,8.1487,8.2564,735006.0
2020-03-09 11:30:00,16.08,16.23,16.02,16.18,541402.0,8.2513,8.3283,8.2205,8.3026,541402.0
2020-03-09 12:00:00,16.17,16.2,16.01,16.02,402571.0,8.2975,8.3129,8.2154,8.2205,402571.0
2020-03-09 12:30:00,16.02,16.06,15.95,15.96,444906.0,8.2205,8.241,8.1846,8.1897,444906.0
2020-03-09 13:00:00,15.95,15.99,15.85,15.87,419220.0,8.1846,8.2051,8.1333,8.1435,419220.0
2020-03-09 13:30:00,15.86,15.87,15.65,15.66,527896.0,8.1384,8.1435,8.0307,8.0358,527896.0
2020-03-09 14:00:00,15.66,15.8,15.56,15.71,677045.0,8.0358,8.1076,7.9845,8.0614,677045.0
2020-03-09 14:30:00,15.72,15.83,15.65,15.78,686203.0,8.0666,8.123,8.0307,8.0974,686203.0
2020-03-09 15:00:00,15.78,15.85,15.68,15.72,736855.0,8.0974,8.1333,8.046,8.0666,736855.0
2020-03-09 15:30:00,15.72,15.73,15.55,15.59,1565252.0,8.0666,8.0717,7.9793,7.9999,1565252.0
2020-03-10 09:30:00,16.18,16.26,15.8,15.92,1143908.0,8.3026,8.3437,8.1076,8.1692,1143908.0
2020-03-10 10:00:00,15.92,15.99,15.76,15.77,802155.0,8.1692,8.2051,8.0871,8.0922,802155.0
2020-03-10 10:30:00,15.77,15.77,15.56,15.59,581901.0,8.0922,8.0922,7.9845,7.9999,581901.0
2020-03-10 11:00:00,15.6,15.61,15.4,15.41,730290.0,8.005,8.0101,7.9024,7.9075,730290.0
2020-03-10 11:30:00,15.41,15.51,15.26,15.36,708052.0,7.9075,7.9588,7.8305,7.8818,708052.0
2020-03-10 12:00:00,15.36,15.58,15.36,15.42,482693.0,7.8818,7.9947,7.8818,7.9126,482693.0
2020-03-10 12:30:00,15.42,15.43,15.3,15.38,598768.0,7.9126,7.9178,7.8511,7.8921,598768.0
2020-03-10 13:00:00,15.38,15.48,15.31,15.41,725777.0,7.8921,7.9434,7.8562,7.9075,725777.0
2020-03-10 13:30:00,15.41,15.44,15.16,15.18,972497.0,7.9075,7.9229,7.7792,7.7895,972497.0
2020-03-10 14:00:00,15.18,15.33,15.11,15.26,866412.0,7.7895,7.8665,7.7536,7.8305,866412.0
2020-03-10 14:30:00,15.26,15.4,15.23,15.34,1069044.0,7.8305,7.9024,7.8151,7.8716,1069044.0
2020-03-10 15:00:00,15.34,15.49,15.26,15.37,1155734.0,7.8716,7.9486,7.8305,7.887,1155734.0
2020-03-10 15:30:00,15.37,15.44,15.28,15.41,2519616.0,7.887,7.9229,7.8408,7.9075,2519616.0
2020-03-11 09:30:00,15.09,15.16,14.92,15.08,1544832.0,7.7433,7.7792,7.6561,7.7382,1544832.0
2020-03-11 10:00:00,15.08,15.14,14.95,14.96,977452.0,7.7382,7.769,7.6715,7.6766,977452.0
2020-03-11 10:30:00,14.95,15.01,14.82,14.87,997323.0,7.6715,7.7022,7.6047,7.6304,997323.0
2020-03-11 11:00:00,14.88,14.92,14.65,14.67,1069427.0,7.6355,7.6561,7.5175,7.5278,1069427.0
2020-03-11 11:30:00,14.68,14.71,14.56,14.61,926130.0,7.5329,7.5483,7.4713,7.497,926130.0
2020-03-11 12:00:00,14.61,14.85,14.57,14.7,883930.0,7.497,7.6201,7.4765,7.5432,883930.0
2020-03-11 12:30:00,14.7,14.7,14.52,14.6,522082.0,7.5432,7.5432,7.4508,7.4919,522082.0
2020-03-11 13:00:00,14.6,14.68,14.51,14.6,604220.0,7.4919,7.5329,7.4457,7.4919,604220.0
2020-03-11 13:30:00,14.6,14.64,14.48,14.54,759842.0,7.4919,7.5124,7.4303,7.4611,759842.0
2020-03-11 14:00:00,14.54,14.57,14.45,14.53,1126179.0,7.4611,7.4765,7.4149,7.4559,1126179.0
2020-03-11 14:30:00,14.53,14.69,14.51,14.54,1501710.0,7.4559,7.538,7.4457,7.4611,1501710.0
2020-03-11 15:00:00,14.54,14.56,14.31,14.41,2009712.0,7.4611,7.4713,7.343,7.3944,2009712.0
2020-03-11 15:30:00,14.41,14.54,14.29,14.37,3225633.0,7.3944,7.4611,7.3328,7.3738,3225633.0
2020-03-12 09:30:00,12.65,12.65,11.29,11.92,2141009.0,6.4912,6.4912,5.7934,6.1166,2141009.0
2020-03-12 10:00:00,11.93,12.12,11.8,11.91,2246408.0,6.1218,6.2193,6.0551,6.1115,2246408.0
2020-03-12 10:30:00,11.91,11.93,11.6,11.77,1476524.0,6.1115,6.1218,5.9524,6.0397,1476524.0
2020-03-12 11:00:00,11.76,11.76,11.43,11.55,1721395.0,6.0345,6.0345,5.8652,5.9268,1721395.0
2020-03-12 11:30:00,11.55,11.68,11.46,11.51,1277731.0,5.9268,5.9935,5.8806,5.9063,1277731.0
2020-03-12 12:00:00,11.51,11.57,11.44,11.5,1069264.0,5.9063,5.937,5.8703,5.9011,1069264.0
2020-03-12 12:30:00,11.5,11.88,11.3,11.88,1171744.0,5.9011,6.0961,5.7985,6.0961,1171744.0
2020-03-12 13:00:00,11.87,12.51,11.78,12.21,2086822.0,6.091,6.4194,6.0448,6.2655,2086822.0
2020-03-12 13:30:00,12.22,12.32,11.98,12.23,853668.0,6.2706,6.3219,6.1474,6.2757,853668.0
2020-03-12 14:00:00,12.24,12.26,11.91,11.91,510654.0,6.2808,6.2911,6.1115,6.1115,510654.0
2020-03-12 14:30:00,11.91,11.92,11.71,11.74,667237.0,6.1115,6.1166,6.0089,6.0243,667237.0
2020-03-12 15:00:00,11.74,11.76,11.59,11.6,746255.0,6.0243,6.0345,5.9473,5.9524,746255.0
2020-03-12 15:30:00,11.6,11.73,11.51,11.56,1432221.0,5.9524,6.0191,5.9063,5.9319,1432221.0
2020-03-13 09:30:00,12.92,13.17,11.5,11.56,2123590.0,6.6298,6.7581,5.9011,5.9319,2123590.0
2020-03-13 10:00:00,11.56,12.15,11.55,11.91,1227865.0,5.9319,6.2347,5.9268,6.1115,1227865.0
2020-03-13 10:30:00,11.91,11.94,11.54,11.54,967324.0,6.1115,6.1269,5.9216,5.9216,967324.0
2020-03-13 11:00:00,11.54,11.67,11.31,11.31,963431.0,5.9216,5.9884,5.8036,5.8036,963431.0
2020-03-13 11:30:00,11.32,11.32,11.0,11.17,1024284.0,5.8088,5.8088,5.6446,5.7318,1024284.0
2020-03-13 12:00:00,11.17,11.2,11.03,11.09,516260.0,5.7318,5.7472,5.6599,5.6907,516260.0
2020-03-13 12:30:00,11.09,11.31,11.08,11.15,791508.0,5.6907,5.8036,5.6856,5.7215,791508.0
2020-03-13 13:00:00,11.16,11.42,11.01,11.4,1128315.0,5.7267,5.8601,5.6497,5.8498,1128315.0
2020-03-13 13:30:00,11.4,11.58,11.33,11.58,1015647.0,5.8498,5.9422,5.8139,5.9422,1015647.0
2020-03-13 14:00:00,11.58,11.59,11.35,11.52,955432.0,5.9422,5.9473,5.8241,5.9114,955432.0
2020-03-13 14:30:00,11.52,11.66,11.5,11.66,973665.0,5.9114,5.9832,5.9011,5.9832,973665.0
2020-03-13 15:00:00,11.66,11.81,11.65,11.74,884706.0,5.9832,6.0602,5.9781,6.0243,884706.0
2020-03-13 15:30:00,11.74,12.1,11.5,12.08,2060654.0,6.0243,6.209,5.9011,6.1987,2060654.0
2020-03-16 09:30:00,11.4,12.0,11.06,11.89,1709591.0,5.8498,6.1577,5.6753,6.1012,1709591.0
2020-03-16 10:00:00,11.87,12.0,11.53,11.93,1922756.0,6.091,6.1577,5.9165,6.1218,1922756.0
2020-03-16 10:30:00,11.92,12.95,11.91,12.83,2668248.0,6.1166,6.6452,6.1115,6.5836,2668248.0
2020-03-16 11:00:00,12.83,13.44,12.73,13.26,1888562.0,6.5836,6.8966,6.5323,6.8042,1888562.0
2020-03-16 11:30:00,13.27,13.32,12.52,12.68,1947421.0,6.8094,6.835,6.4245,6.5066,1947421.0
2020-03-16 12:00:00,12.67,12.67,12.21,12.3,1323308.0,6.5015,6.5015,6.2655,6.3116,1323308.0
2020-03-16 12:30:00,12.29,12.37,12.0,12.14,895151.0,6.3065,6.3476,6.1577,6.2295,895151.0
2020-03-16 13:00:00,12.13,12.3,12.1,12.19,700248.0,6.2244,6.3116,6.209,6.2552,700248.0
2020-03-16 13:30:00,12.18,12.2,12.02,12.17,632469.0,6.2501,6.2603,6.168,6.2449,632469.0
2020-03-16 14:00:00,12.17,12.17,12.07,12.17,804976.0,6.2449,6.2449,6.1936,6.2449,804976.0
2020-03-16 14:30:00,12.18,12.55,12.15,12.43,1255727.0,6.2501,6.4399,6.2347,6.3783,1255727.0
2020-03-16 15:00:00,12.44,12.54,12.35,12.38,1284033.0,6.3835,6.4348,6.3373,6.3527,1284033.0
2020-03-16 15:30:00,12.37,12.38,11.66,11.81,4711359.0,6.3476,6.3527,5.9832,6.0602,4711359.0
2020-03-17 09:30:00,12.12,12.29,11.6,11.61,2116065.0,6.2193,6.3065,5.9524,5.9576,2116065.0
2020-03-17 10:00:00,11.61,11.77,11.39,11.54,1792929.0,5.9576,6.0397,5.8447,5.9216,1792929.0
2020-03-17 10:30:00,11.54,11.56,11.2,11.52,2058010.0,5.9216,5.9319,5.7472,5.9114,2058010.0
2020-03-17 11:00:00,11.52,11.86,11.33,11.8,1549815.0,5.9114,6.0859,5.8139,6.0551,1549815.0
2020-03-17 11:30:00,11.81,11.87,11.61,11.8,940519.0,6.0602,6.091,5.9576,6.0551,940519.0
2020-03-17 12:00:00,11.8,12.03,11.67,11.69,1551014.0,6.0551,6.1731,5.9884,5.9986,1551014.0
2020-03-17 12:30:00,11.68,11.76,11.6,11.73,951693.0,5.9935,6.0345,5.9524,6.0191,951693.0
2020-03-17 13:00:00,11.73,11.79,11.52,11.75,823782.0,6.0191,6.0499,5.9114,6.0294,823782.0
2020-03-17 13:30:00,11.75,11.93,11.71,11.8,829049.0,6.0294,6.1218,6.0089,6.0551,829049.0
2020-03-17 14:00:00,11.81,11.94,11.68,11.85,1195476.0,6.0602,6.1269,5.9935,6.0807,1195476.0
2020-03-17 14:30:00,11.85,12.04,11.85,11.96,1412871.0,6.0807,6.1782,6.0807,6.1372,1412871.0
2020-03-17 15:00:00,11.96,12.12,11.82,11.92,2121878.0,6.1372,6.2193,6.0653,6.1166,2121878.0
2020-03-17 15:30:00,11.91,12.19,11.64,11.8,3814607.0,6.1115,6.2552,5.973,6.0551,3814607.0
2020-03-18 09:30:00,11.19,11.35,9.88,9.93,2717819.0,5.742,5.8241,5.0698,5.0955,2717819.0
2020-03-18 10:00:00,9.93,10.23,9.05,9.24,2660606.0,5.0955,5.2494,4.6439,4.7414,2660606.0
2020-03-18 10:30:00,9.24,9.78,9.19,9.4,2099627.0,4.7414,5.0185,4.7158,4.8235,2099627.0
2020-03-18 11:00:00,9.4,9.43,9.0,9.02,2024792.0,4.8235,4.8389,4.6183,4.6285,2024792.0
2020-03-18 11:30:00,9.01,9.02,8.5,8.75,2435595.0,4.6234,4.6285,4.3617,4.49,2435595.0
2020-03-18 12:00:00,8.74,9.1,8.61,8.98,2623306.0,4.4849,4.6696,4.4181,4.608,2623306.0
2020-03-18 12:30:00,8.98,9.03,8.36,8.38,1856172.0,4.608,4.6337,4.2899,4.3001,1856172.0
2020-03-18 13:00:00,8.38,8.47,7.54,7.68,1996890.0,4.3001,4.3463,3.8691,3.9409,1996890.0
2020-03-18 13:30:00,7.68,7.69,6.49,6.69,2713440.0,3.9409,3.9461,3.3303,3.4329,2713440.0
2020-03-18 14:00:00,6.69,7.3,6.25,6.93,2026840.0,3.4329,3.7459,3.2071,3.5561,2026840.0
2020-03-18 14:30:00,6.93,8.76,6.85,8.76,1794153.0,3.5561,4.4951,3.515,4.4951,1794153.0
2020-03-18 15:00:00,8.76,10.87,8.32,10.87,2425340.0,4.4951,5.5778,4.2693,5.5778,2425340.0
2020-03-18 15:30:00,11.05,11.08,9.5,9.85,4200255.0,5.6702,5.6856,4.8748,5.0544,4200255.0
2020-03-19 09:30:00,9.5,9.72,8.12,9.28,1514223.0,4.8748,4.9877,4.1667,4.7619,1514223.0
2020-03-19 10:00:00,9.27,9.85,8.95,9.31,1398074.0,4.7568,5.0544,4.5926,4.7773,1398074.0
2020-03-19 10:30:00,9.32,9.78,9.27,9.33,1461649.0,4.7825,5.0185,4.7568,4.7876,1461649.0
2020-03-19 11:00:00,9.34,9.48,8.81,9.38,970009.0,4.7927,4.8646,4.5208,4.8133,970009.0
2020-03-19 11:30:00,9.38,9.53,9.17,9.36,908913.0,4.8133,4.8902,4.7055,4.803,908913.0
2020-03-19 12:00:00,9.37,9.38,8.84,8.95,976000.0,4.8081,4.8133,4.5362,4.5926,976000.0
2020-03-19 12:30:00,8.96,9.0,8.7,8.88,783298.0,4.5977,4.6183,4.4643,4.5567,783298.0
2020-03-19 13:00:00,8.89,9.07,8.86,8.98,639180.0,4.5618,4.6542,4.5464,4.608,639180.0
2020-03-19 13:30:00,8.98,9.45,8.97,9.28,840615.0,4.608,4.8492,4.6029,4.7619,840615.0
2020-03-19 14:00:00,9.27,9.61,9.25,9.6,1019809.0,4.7568,4.9313,4.7466,4.9262,1019809.0
2020-03-19 14:30:00,9.6,10.1,9.52,10.09,1371170.0,4.9262,5.1827,4.8851,5.1776,1371170.0
2020-03-19 15:00:00,10.09,10.15,9.88,10.03,1003917.0,5.1776,5.2084,5.0698,5.1468,1003917.0
2020-03-19 15:30:00,10.03,10.03,9.31,9.37,1888814.0,5.1468,5.1468,4.7773,4.8081,1888814.0
2020-03-20 09:30:00,9.55,9.96,9.5,9.74,2670557.0,4.9005,5.1109,4.8748,4.998,2670557.0
2020-03-20 10:00:00,9.76,10.15,9.6,10.08,1041205.0,5.0083,5.2084,4.9262,5.1725,1041205.0
2020-03-20 10:30:00,10.08,10.58,10.08,10.5,1254046.0,5.1725,5.429,5.1725,5.388,1254046.0
2020-03-20 11:00:00,10.5,10.52,9.84,9.92,927935.0,5.388,5.3982,5.0493,5.0904,927935.0
2020-03-20 11:30:00,9.92,10.21,9.83,9.87,733317.0,5.0904,5.2392,5.0442,5.0647,733317.0
2020-03-20 12:00:00,9.86,9.86,9.61,9.68,1015680.0,5.0596,5.0596,4.9313,4.9672,1015680.0
2020-03-20 12:30:00,9.68,10.24,9.67,10.01,801480.0,4.9672,5.2546,4.9621,5.1365,801480.0
2020-03-20 13:00:00,10.01,10.2,10.0,10.09,833865.0,5.1365,5.234,5.1314,5.1776,833865.0
2020-03-20 13:30:00,10.09,10.23,10.02,10.18,790550.0,5.1776,5.2494,5.1417,5.2238,790550.0
2020-03-20 14:00:00,10.18,10.22,9.96,10.05,975067.0,5.2238,5.2443,5.1109,5.1571,975067.0
2020-03-20 14:30:00,10.05,10.35,9.94,9.99,1342933.0,5.1571,5.311,5.1006,5.1263,1342933.0
2020-03-20 15:00:00,10.0,10.23,9.92,10.2,1137564.0,5.1314,5.2494,5.0904,5.234,1137564.0
2020-03-20 15:30:00,10.2,10.39,9.8,9.83,3305990.0,5.234,5.3315,5.0288,5.0442,3305990.0
2020-03-23 09:30:00,9.9,10.45,9.57,9.9,3708060.0,5.0801,5.3623,4.9108,5.0801,3708060.0
2020-03-23 10:00:00,9.9,9.98,9.63,9.77,2071703.0,5.0801,5.1211,4.9415,5.0134,2071703.0
2020-03-23 10:30:00,9.77,9.78,9.15,9.33,1809199.0,5.0134,5.0185,4.6952,4.7876,1809199.0
2020-03-23 11:00:00,9.34,9.55,9.22,9.34,1304567.0,4.7927,4.9005,4.7312,4.7927,1304567.0
2020-03-23 11:30:00,9.33,9.79,9.27,9.72,1077228.0,4.7876,5.0236,4.7568,4.9877,1077228.0
2020-03-23 12:00:00,9.71,10.31,9.69,10.27,1955908.0,4.9826,5.2905,4.9723,5.27,1955908.0
2020-03-23 12:30:00,10.28,10.75,10.16,10.62,1379618.0,5.2751,5.5163,5.2135,5.4496,1379618.0
2020-03-23 13:00:00,10.62,10.72,10.46,10.46,1435841.0,5.4496,5.5009,5.3675,5.3675,1435841.0
2020-03-23 13:30:00,10.46,10.81,10.31,10.4,1268605.0,5.3675,5.5471,5.2905,5.3367,1268605.0
2020-03-23 14:00:00,10.41,10.58,10.24,10.4,876120.0,5.3418,5.429,5.2546,5.3367,876120.0
2020-03-23 14:30:00,10.41,10.57,10.23,10.24,1231062.0,5.3418,5.4239,5.2494,5.2546,1231062.0
2020-03-23 15:00:00,10.23,10.32,10.09,10.21,1414140.0,5.2494,5.2956,5.1776,5.2392,1414140.0
2020-03-23 15:30:00,10.2,10.58,10.17,10.44,2611376.0,5.234,5.429,5.2186,5.3572,2611376.0
2020-03-24 09:30:00,10.97,11.12,10.46,10.78,3511951.0,5.6292,5.7061,5.3675,5.5317,3511951.0
2020-03-24 10:00:00,10.77,11.54,10.64,11.54,2427333.0,5.5265,5.9216,5.4598,5.9216,2427333.0
2020-03-24 10:30:00,11.55,12.32,11.24,11.3,2514333.0,5.9268,6.3219,5.7677,5.7985,2514333.0
2020-03-24 11:00:00,11.3,11.7,11.22,11.59,1381457.0,5.7985,6.0037,5.7574,5.9473,1381457.0
2020-03-24 11:30:00,11.6,11.66,11.42,11.49,1035447.0,5.9524,5.9832,5.8601,5.896,1035447.0
2020-03-24 12:00:00,11.49,11.83,11.41,11.78,749675.0,5.896,6.0705,5.8549,6.0448,749675.0
2020-03-24 12:30:00,11.77,11.84,11.56,11.56,767245.0,6.0397,6.0756,5.9319,5.9319,767245.0
2020-03-24 13:00:00,11.55,11.7,11.35,11.64,639800.0,5.9268,6.0037,5.8241,5.973,639800.0
2020-03-24 13:30:00,11.64,11.73,11.56,11.63,699135.0,5.973,6.0191,5.9319,5.9678,699135.0
2020-03-24 14:00:00,11.63,11.73,11.51,11.63,972825.0,5.9678,6.0191,5.9063,5.9678,972825.0
2020-03-24 14:30:00,11.63,11.89,11.57,11.87,1068050.0,5.9678,6.1012,5.937,6.091,1068050.0
2020-03-24 15:00:00,11.87,11.93,11.33,11.42,1929937.0,6.091,6.1218,5.8139,5.8601,1929937.0
2020-03-24 15:30:00,11.43,11.5,10.9,11.11,3873122.0,5.8652,5.9011,5.5932,5.701,3873122.0
2020-03-25 09:30:00,11.62,12.8,11.44,12.04,3193848.0,5.9627,6.5682,5.8703,6.1782,3193848.0
2020-03-25 10:00:00,12.04,12.36,11.86,12.34,1698461.0,6.1782,6.3424,6.0859,6.3322,1698461.0
2020-03-25 10:30:00,12.35,12.62,12.17,12.55,1777141.0,6.3373,6.4758,6.2449,6.4399,1777141.0
2020-03-25 11:00:00,12.55,13.21,12.54,12.97,1542480.0,6.4399,6.7786,6.4348,6.6554,1542480.0
2020-03-25 11:30:00,12.96,13.21,12.81,13.18,1137244.0,6.6503,6.7786,6.5733,6.7632,1137244.0
2020-03-25 12:00:00,13.17,13.83,13.15,13.72,1203132.0,6.7581,7.0967,6.7478,7.0403,1203132.0
2020-03-25 12:30:00,13.71,13.71,13.07,13.16,1447228.0,7.0352,7.0352,6.7068,6.7529,1447228.0
2020-03-25 13:00:00,13.16,13.27,12.95,13.12,2018809.0,6.7529,6.8094,6.6452,6.7324,2018809.0
2020-03-25 13:30:00,13.11,13.12,12.77,12.94,1275204.0,6.7273,6.7324,6.5528,6.64,1275204.0
2020-03-25 14:00:00,12.95,13.0,12.41,12.82,1538752.0,6.6452,6.6708,6.3681,6.5785,1538752.0
2020-03-25 14:30:00,12.82,13.09,12.61,12.96,900484.0,6.5785,6.717,6.4707,6.6503,900484.0
2020-03-25 15:00:00,12.96,13.02,12.72,12.77,992075.0,6.6503,6.6811,6.5272,6.5528,992075.0
2020-03-25 15:30:00,12.77,13.02,12.42,12.49,2375447.0,6.5528,6.6811,6.3732,6.4091,2375447.0
2020-03-26 09:30:00,13.17,14.41,13.06,14.2,2276217.0,6.7581,7.3944,6.7016,7.2866,2276217.0
2020-03-26 10:00:00,14.19,14.44,13.84,14.0,2327055.0,7.2815,7.4098,7.1019,7.184,2327055.0
2020-03-26 10:30:00,13.99,14.22,13.81,14.14,1216875.0,7.1788,7.2969,7.0865,7.2558,1216875.0
2020-03-26 11:00:00,14.15,14.25,13.83,14.23,1230600.0,7.2609,7.3123,7.0967,7.302,1230600.0
2020-03-26 11:30:00,14.24,14.28,13.58,13.85,1343336.0,7.3071,7.3277,6.9685,7.107,1343336.0
2020-03-26 12:00:00,13.85,13.97,13.69,13.9,580379.0,7.107,7.1686,7.0249,7.1327,580379.0
2020-03-26 12:30:00,13.9,14.01,13.58,13.67,800336.0,7.1327,7.1891,6.9685,7.0146,800336.0
2020-03-26 13:00:00,13.67,13.82,12.71,12.73,1239250.0,7.0146,7.0916,6.522,6.5323,1239250.0
2020-03-26 13:30:00,12.72,13.4,12.72,13.16,1089310.0,6.5272,6.8761,6.5272,6.7529,1089310.0
2020-03-26 14:00:00,13.16,13.21,12.86,13.18,785210.0,6.7529,6.7786,6.599,6.7632,785210.0
2020-03-26 14:30:00,13.19,13.52,13.15,13.21,649807.0,6.7683,6.9377,6.7478,6.7786,649807.0
2020-03-26 15:00:00,13.21,13.29,13.07,13.24,800373.0,6.7786,6.8196,6.7068,6.794,800373.0
2020-03-26 15:30:00,13.24,13.62,13.14,13.43,1704487.0,6.794,6.989,6.7427,6.8915,1704487.0
2020-03-27 09:30:00,12.91,13.3,12.65,13.03,1806238.0,6.6246,6.8248,6.4912,6.6862,1806238.0
2020-03-27 10:00:00,13.05,13.47,12.95,13.42,950551.0,6.6965,6.912,6.6452,6.8864,950551.0
2020-03-27 10:30:00,13.42,13.53,13.26,13.38,779181.0,6.8864,6.9428,6.8042,6.8658,779181.0
2020-03-27 11:00:00,13.38,13.6,13.33,13.42,780039.0,6.8658,6.9787,6.8402,6.8864,780039.0
2020-03-27 11:30:00,13.42,13.45,13.03,13.13,779823.0,6.8864,6.9017,6.6862,6.7375,779823.0
2020-03-27 12:00:00,13.12,13.25,12.92,12.95,721309.0,6.7324,6.7991,6.6298,6.6452,721309.0
2020-03-27 12:30:00,12.95,13.06,12.95,13.02,507179.0,6.6452,6.7016,6.6452,6.6811,507179.0
2020-03-27 13:00:00,13.02,13.06,12.98,13.01,933155.0,6.6811,6.7016,6.6606,6.676,933155.0
2020-03-27 13:30:00,13.01,13.37,13.0,13.07,631948.0,6.676,6.8607,6.6708,6.7068,631948.0
2020-03-27 14:00:00,13.07,13.13,12.99,13.04,584083.0,6.7068,6.7375,6.6657,6.6914,584083.0
2020-03-27 14:30:00,13.04,13.33,12.99,13.09,1041656.0,6.6914,6.8402,6.6657,6.717,1041656.0
2020-03-27 15:00:00,13.08,13.41,13.01,13.36,725424.0,6.7119,6.8812,6.676,6.8556,725424.0
2020-03-27 15:30:00,13.36,13.37,13.07,13.16,1620709.0,6.8556,6.8607,6.7068,6.7529,1620709.0
2020-03-30 09:30:00,12.85,12.86,11.75,12.06,2292500.0,6.6842,6.6894,6.112,6.2733,2292500.0
2020-03-30 10:00:00,12.07,12.48,12.02,12.32,1598170.0,6.2785,6.4917,6.2524,6.4085,1598170.0
2020-03-30 10:30:00,12.32,12.48,12.24,12.32,1186294.0,6.4085,6.4917,6.3669,6.4085,1186294.0
2020-03-30 11:00:00,12.3,12.42,12.13,12.33,813451.0,6.3981,6.4605,6.3097,6.4137,813451.0
2020-03-30 11:30:00,12.34,12.42,12.12,12.15,857853.0,6.4189,6.4605,6.3045,6.3201,857853.0
2020-03-30 12:00:00,12.15,12.22,12.04,12.07,687585.0,6.3201,6.3565,6.2628,6.2785,687585.0
2020-03-30 12:30:00,12.06,12.17,11.98,12.11,694664.0,6.2733,6.3305,6.2316,6.2993,694664.0
2020-03-30 13:00:00,12.1,12.12,11.99,12.0,839825.0,6.2941,6.3045,6.2368,6.242,839825.0
2020-03-30 13:30:00,12.0,12.02,11.81,11.94,838794.0,6.242,6.2524,6.1432,6.2108,838794.0
2020-03-30 14:00:00,11.93,12.03,11.85,12.02,796644.0,6.2056,6.2576,6.164,6.2524,796644.0
2020-03-30 14:30:00,12.02,12.03,11.86,11.88,849931.0,6.2524,6.2576,6.1692,6.1796,849931.0
2020-03-30 15:00:00,11.89,11.91,11.65,11.7,1334113.0,6.1848,6.1952,6.06,6.086,1334113.0
2020-03-30 15:30:00,11.7,11.77,11.59,11.68,1660212.0,6.086,6.1224,6.0288,6.0756,1660212.0
2020-03-31 09:30:00,11.55,11.65,11.0,11.27,1345807.0,6.008,6.06,5.7219,5.8623,1345807.0
2020-03-31 10:00:00,11.27,11.54,11.25,11.34,823629.0,5.8623,6.0028,5.8519,5.8987,823629.0
2020-03-31 10:30:00,11.34,11.4,11.11,11.15,645071.0,5.8987,5.9299,5.7791,5.7999,645071.0
2020-03-31 11:00:00,11.15,11.15,10.9,11.04,1093569.0,5.7999,5.7999,5.6699,5.7427,1093569.0
2020-03-31 11:30:00,11.03,11.04,10.82,10.86,1015272.0,5.7375,5.7427,5.6282,5.649,1015272.0
2020-03-31 12:00:00,10.87,10.89,10.66,10.75,806249.0,5.6543,5.6647,5.545,5.5918,806249.0
2020-03-31 12:30:00,10.75,10.81,10.55,10.57,692422.0,5.5918,5.623,5.4878,5.4982,692422.0
2020-03-31 13:00:00,10.57,10.66,10.5,10.54,1033906.0,5.4982,5.545,5.4618,5.4826,1033906.0
2020-03-31 13:30:00,10.55,10.61,10.53,10.57,744018.0,5.4878,5.519,5.4774,5.4982,744018.0
2020-03-31 14:00:00,10.57,10.6,10.37,10.45,1139012.0,5.4982,5.5138,5.3942,5.4358,1139012.0
2020-03-31 14:30:00,10.45,10.46,10.35,10.38,901724.0,5.4358,5.441,5.3838,5.3994,901724.0
2020-03-31 15:00:00,10.38,10.38,10.21,10.23,1347016.0,5.3994,5.3994,5.3109,5.3213,1347016.0
2020-03-31 15:30:00,10.22,10.68,10.11,10.57,3963282.0,5.3161,5.5554,5.2589,5.4982,3963282.0
2020-04-01 09:30:00,10.09,10.28,9.71,10.17,2189236.0,5.2485,5.3474,5.0509,5.2901,2189236.0
2020-04-01 10:00:00,10.17,10.22,9.86,9.87,1194767.0,5.2901,5.3161,5.1289,5.1341,1194767.0
2020-04-01 10:30:00,9.86,10.01,9.8,9.84,1136551.0,5.1289,5.2069,5.0977,5.1185,1136551.0
2020-04-01 11:00:00,9.85,9.85,9.71,9.72,982792.0,5.1237,5.1237,5.0509,5.0561,982792.0
2020-04-01 11:30:00,9.72,9.89,9.7,9.78,962576.0,5.0561,5.1445,5.0457,5.0873,962576.0
2020-04-01 12:00:00,9.79,9.8,9.7,9.71,599165.0,5.0925,5.0977,5.0457,5.0509,599165.0
2020-04-01 12:30:00,9.7,9.75,9.51,9.57,838902.0,5.0457,5.0717,4.9468,4.978,838902.0
2020-04-01 13:00:00,9.58,9.66,9.48,9.56,1298353.0,4.9832,5.0248,4.9312,4.9728,1298353.0
2020-04-01 13:30:00,9.55,9.75,9.55,9.69,794359.0,4.9676,5.0717,4.9676,5.0404,794359.0
2020-04-01 14:00:00,9.68,9.71,9.46,9.47,834534.0,5.0352,5.0509,4.9208,4.926,834534.0
2020-04-01 14:30:00,9.47,9.5,9.4,9.49,698685.0,4.926,4.9416,4.8896,4.9364,698685.0
2020-04-01 15:00:00,9.49,9.55,9.45,9.51,862683.0,4.9364,4.9676,4.9156,4.9468,862683.0
2020-04-01 15:30:00,9.51,9.52,9.38,9.51,1473018.0,4.9468,4.952,4.8792,4.9468,1473018.0
2020-04-02 09:30:00,9.64,9.88,9.51,9.71,1215497.0,5.0144,5.1393,4.9468,5.0509,1215497.0
2020-04-02 10:00:00,9.72,9.81,9.6,9.7,704502.0,5.0561,5.1029,4.9936,5.0457,704502.0
2020-04-02 10:30:00,9.69,9.88,9.66,9.84,754634.0,5.0404,5.1393,5.0248,5.1185,754634.0
2020-04-02 11:00:00,9.84,9.86,9.65,9.7,582542.0,5.1185,5.1289,5.0196,5.0457,582542.0
2020-04-02 11:30:00,9.7,9.9,9.69,9.9,672377.0,5.0457,5.1497,5.0404,5.1497,672377.0
2020-04-02 12:00:00,9.91,9.96,9.85,9.92,738866.0,5.1549,5.1809,5.1237,5.1601,738866.0
2020-04-02 12:30:00,9.92,10.13,9.9,9.99,744028.0,5.1601,5.2693,5.1497,5.1965,744028.0
2020-04-02 13:00:00,9.99,10.08,9.82,9.84,575246.0,5.1965,5.2433,5.1081,5.1185,575246.0
2020-04-02 13:30:00,9.84,9.87,9.75,9.79,549090.0,5.1185,5.1341,5.0717,5.0925,549090.0
2020-04-02 14:00:00,9.8,9.82,9.68,9.69,407169.0,5.0977,5.1081,5.0352,5.0404,407169.0
2020-04-02 14:30:00,9.69,9.74,9.63,9.68,648465.0,5.0404,5.0665,5.0092,5.0352,648465.0
2020-04-02 15:00:00,9.68,9.77,9.67,9.77,786702.0,5.0352,5.0821,5.03,5.0821,786702.0
2020-04-02 15:30:00,9.77,9.87,9.68,9.79,1840170.0,5.0821,5.1341,5.0352,5.0925,1840170.0
2020-04-03 09:30:00,9.73,9.92,8.93,9.22,2761512.0,5.0613,5.1601,4.6451,4.796,2761512.0
2020-04-03 10:00:00,9.22,9.37,8.99,9.06,1510112.0,4.796,4.874,4.6763,4.7127,1510112.0
2020-04-03 10:30:00,9.05,9.14,8.82,9.06,2251409.0,4.7075,4.7544,4.5879,4.7127,2251409.0
2020-04-03 11:00:00,9.05,9.09,9.0,9.06,561572.0,4.7075,4.7283,4.6815,4.7127,561572.0
2020-04-03 11:30:00,9.06,9.24,9.05,9.09,640694.0,4.7127,4.8064,4.7075,4.7283,640694.0
2020-04-03 12:00:00,9.09,9.19,9.0,9.04,627699.0,4.7283,4.7804,4.6815,4.7023,627699.0
2020-04-03 12:30:00,9.04,9.13,9.0,9.11,679360.0,4.7023,4.7492,4.6815,4.7388,679360.0
2020-04-03 13:00:00,9.11,9.31,9.1,9.23,1058893.0,4.7388,4.8428,4.7335,4.8012,1058893.0
2020-04-03 13:30:00,9.23,9.23,9.12,9.17,624474.0,4.8012,4.8012,4.744,4.77,624474.0
2020-04-03 14:00:00,9.17,9.2,9.1,9.1,941688.0,4.77,4.7856,4.7335,4.7335,941688.0
2020-04-03 14:30:00,9.11,9.37,9.1,9.37,1531284.0,4.7388,4.874,4.7335,4.874,1531284.0
2020-04-03 15:00:00,9.37,9.68,9.3,9.55,1396684.0,4.874,5.0352,4.8376,4.9676,1396684.0
2020-04-03 15:30:00,9.55,9.63,9.32,9.5,2368743.0,4.9676,5.0092,4.848,4.9416,2368743.0
2020-04-06 09:30:00,10.46,10.49,9.81,10.2,1887205.0,5.441,5.4566,5.1029,5.3057,1887205.0
2020-04-06 10:00:00,10.2,10.5,10.03,10.15,1042850.0,5.3057,5.4618,5.2173,5.2797,1042850.0
2020-04-06 10:30:00,10.14,10.38,9.9,10.23,1010287.0,5.2745,5.3994,5.1497,5.3213,1010287.0
2020-04-06 11:00:00,10.23,10.25,10.01,10.1,569241.0,5.3213,5.3317,5.2069,5.2537,569241.0
2020-04-06 11:30:00,10.11,10.38,10.08,10.24,605387.0,5.2589,5.3994,5.2433,5.3265,605387.0
2020-04-06 12:00:00,10.24,10.34,10.16,10.21,531126.0,5.3265,5.3786,5.2849,5.3109,531126.0
2020-04-06 12:30:00,10.21,10.28,10.05,10.12,574586.0,5.3109,5.3474,5.2277,5.2641,574586.0
2020-04-06 13:00:00,10.11,10.23,10.09,10.16,405255.0,5.2589,5.3213,5.2485,5.2849,405255.0
2020-04-06 13:30:00,10.15,10.3,10.15,10.21,658157.0,5.2797,5.3578,5.2797,5.3109,658157.0
2020-04-06 14:00:00,10.21,10.3,10.1,10.29,661162.0,5.3109,5.3578,5.2537,5.3526,661162.0
2020-04-06 14:30:00,10.3,10.35,10.26,10.29,550295.0,5.3578,5.3838,5.3369,5.3526,550295.0
2020-04-06 15:00:00,10.29,10.33,10.19,10.3,1206756.0,5.3526,5.3734,5.3005,5.3578,1206756.0
2020-04-06 15:30:00,10.3,10.48,10.29,10.37,2364121.0,5.3578,5.4514,5.3526,5.3942,2364121.0
2020-04-07 09:30:00,11.19,11.42,10.97,11.16,2267718.0,5.8207,5.9403,5.7063,5.8051,2267718.0
2020-04-07 10:00:00,11.15,11.24,10.77,10.85,1396710.0,5.7999,5.8467,5.6022,5.6438,1396710.0
2020-04-07 10:30:00,10.85,11.11,10.62,10.79,1428098.0,5.6438,5.7791,5.5242,5.6126,1428098.0
2020-04-07 11:00:00,10.79,11.03,10.74,10.86,829961.0,5.6126,5.7375,5.5866,5.649,829961.0
2020-04-07 11:30:00,10.86,11.01,10.85,10.98,749674.0,5.649,5.7271,5.6438,5.7115,749674.0
2020-04-07 12:00:00,10.98,11.1,10.96,11.07,1351638.0,5.7115,5.7739,5.7011,5.7583,1351638.0
2020-04-07 12:30:00,11.06,11.32,11.05,11.23,1009281.0,5.7531,5.8883,5.7479,5.8415,1009281.0
2020-04-07 13:00:00,11.23,11.27,10.85,11.05,910953.0,5.8415,5.8623,5.6438,5.7479,910953.0
2020-04-07 13:30:00,11.05,11.15,11.02,11.04,593760.0,5.7479,5.7999,5.7323,5.7427,593760.0
2020-04-07 14:00:00,11.04,11.05,10.78,10.88,460179.0,5.7427,5.7479,5.6074,5.6595,460179.0
2020-04-07 14:30:00,10.89,10.92,10.59,10.68,457946.0,5.6647,5.6803,5.5086,5.5554,457946.0
2020-04-07 15:00:00,10.67,10.81,10.51,10.53,597414.0,5.5502,5.623,5.467,5.4774,597414.0
2020-04-07 15:30:00,10.53,10.8,10.47,10.52,1964480.0,5.4774,5.6178,5.4462,5.4722,1964480.0
2020-04-08 09:30:00,11.14,11.25,10.8,11.0,1692605.0,5.7947,5.8519,5.6178,5.7219,1692605.0
2020-04-08 10:00:00,11.01,11.35,11.01,11.31,1377503.0,5.7271,5.9039,5.7271,5.8831,1377503.0
2020-04-08 10:30:00,11.31,11.37,11.04,11.2,1155275.0,5.8831,5.9143,5.7427,5.8259,1155275.0
2020-04-08 11:00:00,11.2,11.45,11.18,11.38,884190.0,5.8259,5.9559,5.8155,5.9195,884190.0
2020-04-08 11:30:00,11.39,11.55,11.34,11.37,1047851.0,5.9247,6.008,5.8987,5.9143,1047851.0
2020-04-08 12:00:00,11.37,11.51,11.25,11.35,843428.0,5.9143,5.9872,5.8519,5.9039,843428.0
2020-04-08 12:30:00,11.36,11.42,11.26,11.37,957718.0,5.9091,5.9403,5.8571,5.9143,957718.0
2020-04-08 13:00:00,11.37,11.45,11.28,11.36,469355.0,5.9143,5.9559,5.8675,5.9091,469355.0
2020-04-08 13:30:00,11.36,11.38,11.13,11.17,576134.0,5.9091,5.9195,5.7895,5.8103,576134.0
2020-04-08 14:00:00,11.17,11.47,11.16,11.37,547579.0,5.8103,5.9664,5.8051,5.9143,547579.0
2020-04-08 14:30:00,11.36,11.46,11.26,11.29,750644.0,5.9091,5.9612,5.8571,5.8727,750644.0
2020-04-08 15:00:00,11.29,11.42,11.26,11.33,729661.0,5.8727,5.9403,5.8571,5.8935,729661.0
2020-04-08 15:30:00,11.32,11.42,11.1,11.28,3185679.0,5.8883,5.9403,5.7739,5.8675,3185679.0
2020-04-09 09:30:00,12.2,12.69,11.72,12.6,4531783.0,6.3461,6.601,6.0964,6.5541,4531783.0
2020-04-09 10:00:00,12.6,12.75,12.04,12.27,2262163.0,6.5541,6.6322,6.2628,6.3825,2262163.0
2020-04-09 10:30:00,12.28,12.6,12.21,12.59,1612573.0,6.3877,6.5541,6.3513,6.5489,1612573.0
2020-04-09 11:00:00,12.59,12.59,12.15,12.33,1454364.0,6.5489,6.5489,6.3201,6.4137,1454364.0
2020-04-09 11:30:00,12.32,12.57,12.3,12.56,1066706.0,6.4085,6.5385,6.3981,6.5333,1066706.0
2020-04-09 12:00:00,12.55,12.57,12.22,12.22,1124509.0,6.5281,6.5385,6.3565,6.3565,1124509.0
2020-04-09 12:30:00,12.23,12.28,12.0,12.26,1117455.0,6.3617,6.3877,6.242,6.3773,1117455.0
2020-04-09 13:00:00,12.26,12.34,12.19,12.23,594538.0,6.3773,6.4189,6.3409,6.3617,594538.0
2020-04-09 13:30:00,12.24,12.24,11.93,12.05,1161284.0,6.3669,6.3669,6.2056,6.2681,1161284.0
2020-04-09 14:00:00,12.04,12.05,11.77,11.94,858232.0,6.2628,6.2681,6.1224,6.2108,858232.0
2020-04-09 14:30:00,11.94,11.95,11.64,11.74,1214170.0,6.2108,6.216,6.0548,6.1068,1214170.0
2020-04-09 15:00:00,11.74,12.28,11.73,12.04,1575948.0,6.1068,6.3877,6.1016,6.2628,1575948.0
2020-04-09 15:30:00,12.05,12.29,11.98,12.23,3868683.0,6.2681,6.3929,6.2316,6.3617,3868683.0
2020-04-13 09:30:00,12.34,12.39,11.86,11.91,1902884.0,6.4189,6.4449,6.1692,6.1952,1902884.0
2020-04-13 10:00:00,11.92,12.27,11.89,12.05,1080168.0,6.2004,6.3825,6.1848,6.2681,1080168.0
2020-04-13 10:30:00,12.05,12.12,11.98,12.04,627228.0,6.2681,6.3045,6.2316,6.2628,627228.0
2020-04-13 11:00:00,12.03,12.1,11.89,12.09,611633.0,6.2576,6.2941,6.1848,6.2889,611633.0
2020-04-13 11:30:00,12.09,12.39,12.07,12.34,500027.0,6.2889,6.4449,6.2785,6.4189,500027.0
2020-04-13 12:00:00,12.35,12.53,12.31,12.38,463198.0,6.4241,6.5177,6.4033,6.4397,463198.0
2020-04-13 12:30:00,12.38,12.39,12.26,12.33,611840.0,6.4397,6.4449,6.3773,6.4137,611840.0
2020-04-13 13:00:00,12.33,12.33,12.13,12.21,448404.0,6.4137,6.4137,6.3097,6.3513,448404.0
2020-04-13 13:30:00,12.2,12.27,12.07,12.17,375421.0,6.3461,6.3825,6.2785,6.3305,375421.0
2020-04-13 14:00:00,12.17,12.29,12.15,12.29,364873.0,6.3305,6.3929,6.3201,6.3929,364873.0
2020-04-13 14:30:00,12.29,12.31,12.16,12.27,306363.0,6.3929,6.4033,6.3253,6.3825,306363.0
2020-04-13 15:00:00,12.27,12.28,12.14,12.21,433472.0,6.3825,6.3877,6.3149,6.3513,433472.0
2020-04-13 15:30:00,12.21,12.27,12.1,12.18,1570170.0,6.3513,6.3825,6.2941,6.3357,1570170.0
2020-04-14 09:30:00,12.36,12.47,12.08,12.24,1220705.0,6.4293,6.4865,6.2837,6.3669,1220705.0
2020-04-14 10:00:00,12.25,12.25,11.96,12.04,1167180.0,6.3721,6.3721,6.2212,6.2628,1167180.0
2020-04-14 10:30:00,12.04,12.05,11.62,11.63,1323321.0,6.2628,6.2681,6.0444,6.0496,1323321.0
2020-04-14 11:00:00,11.63,11.9,11.61,11.86,1203715.0,6.0496,6.19,6.0392,6.1692,1203715.0
2020-04-14 11:30:00,11.87,11.93,11.78,11.85,613582.0,6.1744,6.2056,6.1276,6.164,613582.0
2020-04-14 12:00:00,11.85,12.01,11.84,11.91,549526.0,6.164,6.2472,6.1588,6.1952,549526.0
2020-04-14 12:30:00,11.91,12.03,11.9,11.96,520761.0,6.1952,6.2576,6.19,6.2212,520761.0
2020-04-14 13:00:00,11.97,12.0,11.87,11.93,461691.0,6.2264,6.242,6.1744,6.2056,461691.0
2020-04-14 13:30:00,11.92,12.02,11.92,11.98,536384.0,6.2004,6.2524,6.2004,6.2316,536384.0
2020-04-14 14:00:00,11.98,12.01,11.94,11.95,428393.0,6.2316,6.2472,6.2108,6.216,428393.0
2020-04-14 14:30:00,11.96,11.98,11.82,11.88,504024.0,6.2212,6.2316,6.1484,6.1796,504024.0
2020-04-14 15:00:00,11.88,11.9,11.79,11.81,610829.0,6.1796,6.19,6.1328,6.1432,610829.0
2020-04-14 15:30:00,11.82,11.85,11.79,11.8,1157374.0,6.1484,6.164,6.1328,6.138,1157374.0
2020-04-15 09:30:00,11.39,11.7,11.15,11.7,1408019.0,5.9247,6.086,5.7999,6.086,1408019.0
2020-04-15 10:00:00,11.7,11.7,11.43,11.51,971829.0,6.086,6.086,5.9455,5.9872,971829.0
2020-04-15 10:30:00,11.5,11.59,11.41,11.5,1077932.0,5.982,6.0288,5.9351,5.982,1077932.0
2020-04-15 11:00:00,11.5,11.53,11.43,11.47,557642.0,5.982,5.9976,5.9455,5.9664,557642.0
2020-04-15 11:30:00,11.46,11.52,11.44,11.49,667788.0,5.9612,5.9924,5.9507,5.9768,667788.0
2020-04-15 12:00:00,11.49,11.52,11.37,11.41,548501.0,5.9768,5.9924,5.9143,5.9351,548501.0
2020-04-15 12:30:00,11.41,11.55,11.35,11.55,494948.0,5.9351,6.008,5.9039,6.008,494948.0
2020-04-15 13:00:00,11.55,11.67,11.41,11.43,600648.0,6.008,6.0704,5.9351,5.9455,600648.0
2020-04-15 13:30:00,11.43,11.49,11.35,11.44,478595.0,5.9455,5.9768,5.9039,5.9507,478595.0
2020-04-15 14:00:00,11.44,11.5,11.4,11.47,574437.0,5.9507,5.982,5.9299,5.9664,574437.0
2020-04-15 14:30:00,11.48,11.57,11.41,11.51,561944.0,5.9716,6.0184,5.9351,5.9872,561944.0
2020-04-15 15:00:00,11.5,11.55,11.45,11.52,626548.0,5.982,6.008,5.9559,5.9924,626548.0
2020-04-15 15:30:00,11.51,11.58,11.44,11.48,1468082.0,5.9872,6.0236,5.9507,5.9716,1468082.0
2020-04-16 09:30:00,11.62,11.67,11.32,11.45,1346505.0,6.0444,6.0704,5.8883,5.9559,1346505.0
2020-04-16 10:00:00,11.45,11.62,11.45,11.61,924951.0,5.9559,6.0444,5.9559,6.0392,924951.0
2020-04-16 10:30:00,11.62,11.8,11.57,11.76,898950.0,6.0444,6.138,6.0184,6.1172,898950.0
2020-04-16 11:00:00,11.77,12.08,11.75,11.8,756871.0,6.1224,6.2837,6.112,6.138,756871.0
2020-04-16 11:30:00,11.8,11.81,11.67,11.78,717631.0,6.138,6.1432,6.0704,6.1276,717631.0
2020-04-16 12:00:00,11.78,11.82,11.53,11.67,611471.0,6.1276,6.1484,5.9976,6.0704,611471.0
2020-04-16 12:30:00,11.67,11.71,11.6,11.68,445821.0,6.0704,6.0912,6.034,6.0756,445821.0
2020-04-16 13:00:00,11.68,11.75,11.66,11.69,394813.0,6.0756,6.112,6.0652,6.0808,394813.0
2020-04-16 13:30:00,11.69,11.69,11.55,11.58,403691.0,6.0808,6.0808,6.008,6.0236,403691.0
2020-04-16 14:00:00,11.57,11.64,11.55,11.61,513140.0,6.0184,6.0548,6.008,6.0392,513140.0
2020-04-16 14:30:00,11.61,11.7,11.6,11.69,494757.0,6.0392,6.086,6.034,6.0808,494757.0
2020-04-16 15:00:00,11.69,11.76,11.65,11.75,752783.0,6.0808,6.1172,6.06,6.112,752783.0
2020-04-16 15:30:00,11.75,11.79,11.63,11.65,1259334.0,6.112,6.1328,6.0496,6.06,1259334.0
2020-04-17 09:30:00,12.15,12.23,11.88,12.03,1436072.0,6.3201,6.3617,6.1796,6.2576,1436072.0
2020-04-17 10:00:00,12.02,12.05,11.74,11.82,1431100.0,6.2524,6.2681,6.1068,6.1484,1431100.0
2020-04-17 10:30:00,11.82,11.96,11.81,11.88,680133.0,6.1484,6.2212,6.1432,6.1796,680133.0
2020-04-17 11:00:00,11.88,12.1,11.88,11.91,972737.0,6.1796,6.2941,6.1796,6.1952,972737.0
2020-04-17 11:30:00,11.92,12.15,11.91,12.09,670575.0,6.2004,6.3201,6.1952,6.2889,670575.0
2020-04-17 12:00:00,12.08,12.17,12.07,12.17,501603.0,6.2837,6.3305,6.2785,6.3305,501603.0
2020-04-17 12:30:00,12.16,12.26,12.11,12.21,574897.0,6.3253,6.3773,6.2993,6.3513,574897.0
2020-04-17 13:00:00,12.21,12.3,12.17,12.21,634066.0,6.3513,6.3981,6.3305,6.3513,634066.0
2020-04-17 13:30:00,12.21,12.24,12.06,12.12,794536.0,6.3513,6.3669,6.2733,6.3045,794536.0
2020-04-17 14:00:00,12.13,12.17,12.06,12.15,523274.0,6.3097,6.3305,6.2733,6.3201,523274.0
2020-04-17 14:30:00,12.15,12.21,12.12,12.17,396540.0,6.3201,6.3513,6.3045,6.3305,396540.0
2020-04-17 15:00:00,12.16,12.28,12.15,12.26,536465.0,6.3253,6.3877,6.3201,6.3773,536465.0
2020-04-17 15:30:00,12.27,12.3,12.24,12.26,1276482.0,6.3825,6.3981,6.3669,6.3773,1276482.0
2020-04-20 09:30:00,11.92,12.3,11.86,12.21,1024013.0,6.2004,6.3981,6.1692,6.3513,1024013.0
2020-04-20 10:00:00,12.21,12.34,12.14,12.26,501416.0,6.3513,6.4189,6.3149,6.3773,501416.0
2020-04-20 10:30:00,12.26,12.32,12.21,12.28,750544.0,6.3773,6.4085,6.3513,6.3877,750544.0
2020-04-20 11:00:00,12.28,12.33,12.25,12.3,394666.0,6.3877,6.4137,6.3721,6.3981,394666.0
2020-04-20 11:30:00,12.29,12.32,12.25,12.26,349110.0,6.3929,6.4085,6.3721,6.3773,349110.0
2020-04-20 12:00:00,12.26,12.29,12.24,12.25,644666.0,6.3773,6.3929,6.3669,6.3721,644666.0
2020-04-20 12:30:00,12.26,12.27,12.18,12.18,709590.0,6.3773,6.3825,6.3357,6.3357,709590.0
2020-04-20 13:00:00,12.18,12.18,12.06,12.13,436143.0,6.3357,6.3357,6.2733,6.3097,436143.0
2020-04-20 13:30:00,12.13,12.18,12.07,12.12,642248.0,6.3097,6.3357,6.2785,6.3045,642248.0
2020-04-20 14:00:00,12.12,12.12,11.93,11.94,638725.0,6.3045,6.3045,6.2056,6.2108,638725.0
2020-04-20 14:30:00,11.94,12.01,11.85,11.86,739722.0,6.2108,6.2472,6.164,6.1692,739722.0
2020-04-20 15:00:00,11.85,11.96,11.82,11.93,842348.0,6.164,6.2212,6.1484,6.2056,842348.0
2020-04-20 15:30:00,11.93,12.02,11.89,11.98,1176846.0,6.2056,6.2524,6.1848,6.2316,1176846.0
2020-04-21 09:30:00,11.71,12.48,11.61,12.47,1471289.0,6.0912,6.4917,6.0392,6.4865,1471289.0
2020-04-21 10:00:00,12.48,12.5,12.17,12.33,802292.0,6.4917,6.5021,6.3305,6.4137,802292.0
2020-04-21 10:30:00,12.33,12.33,12.12,12.13,444508.0,6.4137,6.4137,6.3045,6.3097,444508.0
2020-04-21 11:00:00,12.13,12.22,12.05,12.12,479870.0,6.3097,6.3565,6.2681,6.3045,479870.0
2020-04-21 11:30:00,12.13,12.2,12.1,12.17,420393.0,6.3097,6.3461,6.2941,6.3305,420393.0
2020-04-21 12:00:00,12.17,12.23,12.05,12.11,350990.0,6.3305,6.3617,6.2681,6.2993,350990.0
2020-04-21 12:30:00,12.11,12.18,12.05,12.18,342903.0,6.2993,6.3357,6.2681,6.3357,342903.0
2020-04-21 13:00:00,12.18,12.26,12.1,12.21,544137.0,6.3357,6.3773,6.2941,6.3513,544137.0
2020-04-21 13:30:00,12.21,12.32,12.18,12.27,583166.0,6.3513,6.4085,6.3357,6.3825,583166.0
2020-04-21 14:00:00,12.26,12.39,12.2,12.26,427426.0,6.3773,6.4449,6.3461,6.3773,427426.0
2020-04-21 14:30:00,12.26,12.42,12.25,12.29,465519.0,6.3773,6.4605,6.3721,6.3929,465519.0
2020-04-21 15:00:00,12.3,12.38,12.22,12.36,540690.0,6.3981,6.4397,6.3565,6.4293,540690.0
2020-04-21 15:30:00,12.37,12.46,12.32,12.35,1675276.0,6.4345,6.4813,6.4085,6.4241,1675276.0
2020-04-22 09:30:00,12.58,12.6,12.07,12.19,1119264.0,6.5437,6.5541,6.2785,6.3409,1119264.0
2020-04-22 10:00:00,12.2,12.33,12.14,12.28,621534.0,6.3461,6.4137,6.3149,6.3877,621534.0
2020-04-22 10:30:00,12.28,12.39,12.22,12.23,383520.0,6.3877,6.4449,6.3565,6.3617,383520.0
2020-04-22 11:00:00,12.25,12.27,12.16,12.17,272452.0,6.3721,6.3825,6.3253,6.3305,272452.0
2020-04-22 11:30:00,12.17,12.21,12.11,12.14,291807.0,6.3305,6.3513,6.2993,6.3149,291807.0
2020-04-22 12:00:00,12.14,12.23,12.13,12.21,304723.0,6.3149,6.3617,6.3097,6.3513,304723.0
2020-04-22 12:30:00,12.21,12.25,12.13,12.17,220226.0,6.3513,6.3721,6.3097,6.3305,220226.0
2020-04-22 13:00:00,12.17,12.21,12.12,12.21,162992.0,6.3305,6.3513,6.3045,6.3513,162992.0
2020-04-22 13:30:00,12.21,12.23,12.16,12.18,259822.0,6.3513,6.3617,6.3253,6.3357,259822.0
2020-04-22 14:00:00,12.18,12.22,12.09,12.11,369102.0,6.3357,6.3565,6.2889,6.2993,369102.0
2020-04-22 14:30:00,12.12,12.23,12.11,12.15,486535.0,6.3045,6.3617,6.2993,6.3201,486535.0
2020-04-22 15:00:00,12.15,12.26,12.14,12.23,370409.0,6.3201,6.3773,6.3149,6.3617,370409.0
2020-04-22 15:30:00,12.23,12.32,12.15,12.2,1659467.0,6.3617,6.4085,6.3201,6.3461,1659467.0
2020-04-23 09:30:00,12.34,12.46,12.12,12.26,655841.0,6.4189,6.4813,6.3045,6.3773,655841.0
2020-04-23 10:00:00,12.26,12.42,12.21,12.42,681182.0,6.3773,6.4605,6.3513,6.4605,681182.0
2020-04-23 10:30:00,12.43,12.56,12.39,12.49,685366.0,6.4657,6.5333,6.4449,6.4969,685366.0
2020-04-23 11:00:00,12.49,12.54,12.37,12.48,379626.0,6.4969,6.5229,6.4345,6.4917,379626.0
2020-04-23 11:30:00,12.48,12.52,12.38,12.5,414131.0,6.4917,6.5125,6.4397,6.5021,414131.0
2020-04-23 12:00:00,12.5,12.53,12.46,12.5,303106.0,6.5021,6.5177,6.4813,6.5021,303106.0
2020-04-23 12:30:00,12.5,12.53,12.31,12.42,551672.0,6.5021,6.5177,6.4033,6.4605,551672.0
2020-04-23 13:00:00,12.42,12.45,12.33,12.38,429004.0,6.4605,6.4761,6.4137,6.4397,429004.0
2020-04-23 13:30:00,12.39,12.46,12.33,12.37,439557.0,6.4449,6.4813,6.4137,6.4345,439557.0
2020-04-23 14:00:00,12.38,12.4,12.31,12.36,446598.0,6.4397,6.4501,6.4033,6.4293,446598.0
2020-04-23 14:30:00,12.36,12.43,12.34,12.39,346731.0,6.4293,6.4657,6.4189,6.4449,346731.0
2020-04-23 15:00:00,12.39,12.46,12.38,12.44,427164.0,6.4449,6.4813,6.4397,6.4709,427164.0
2020-04-23 15:30:00,12.44,12.44,12.35,12.36,725945.0,6.4709,6.4709,6.4241,6.4293,725945.0
2020-04-24 09:30:00,12.35,12.44,12.26,12.34,874593.0,6.4241,6.4709,6.3773,6.4189,874593.0
2020-04-24 10:00:00,12.33,12.42,12.26,12.28,555752.0,6.4137,6.4605,6.3773,6.3877,555752.0
2020-04-24 10:30:00,12.28,12.34,12.26,12.27,365809.0,6.3877,6.4189,6.3773,6.3825,365809.0
2020-04-24 11:00:00,12.28,12.31,12.13,12.17,918624.0,6.3877,6.4033,6.3097,6.3305,918624.0
2020-04-24 11:30:00,12.17,12.21,12.04,12.05,860032.0,6.3305,6.3513,6.2628,6.2681,860032.0
2020-04-24 12:00:00,12.05,12.06,11.99,12.0,893599.0,6.2681,6.2733,6.2368,6.242,893599.0
2020-04-24 12:30:00,12.01,12.07,12.0,12.03,461688.0,6.2472,6.2785,6.242,6.2576,461688.0
2020-04-24 13:00:00,12.03,12.11,11.96,12.1,831865.0,6.2576,6.2993,6.2212,6.2941,831865.0
2020-04-24 13:30:00,12.09,12.15,12.08,12.15,479802.0,6.2889,6.3201,6.2837,6.3201,479802.0
2020-04-24 14:00:00,12.16,12.17,12.1,12.13,575006.0,6.3253,6.3305,6.2941,6.3097,575006.0
2020-04-24 14:30:00,12.13,12.19,12.13,12.16,657776.0,6.3097,6.3409,6.3097,6.3253,657776.0
2020-04-24 15:00:00,12.16,12.22,12.13,12.17,709260.0,6.3253,6.3565,6.3097,6.3305,709260.0
2020-04-24 15:30:00,12.17,12.28,12.1,12.14,1433989.0,6.3305,6.3877,6.2941,6.3149,1433989.0
2020-04-27 09:30:00,12.18,12.19,11.89,11.98,1383601.0,6.3357,6.3409,6.1848,6.2316,1383601.0
2020-04-27 10:00:00,11.99,12.15,11.97,12.05,947443.0,6.2368,6.3201,6.2264,6.2681,947443.0
2020-04-27 10:30:00,12.05,12.14,12.01,12.13,672101.0,6.2681,6.3149,6.2472,6.3097,672101.0
2020-04-27 11:00:00,12.14,12.16,12.03,12.05,710002.0,6.3149,6.3253,6.2576,6.2681,710002.0
2020-04-27 11:30:00,12.05,12.11,12.04,12.11,428230.0,6.2681,6.2993,6.2628,6.2993,428230.0
2020-04-27 12:00:00,12.12,12.14,12.08,12.12,476980.0,6.3045,6.3149,6.2837,6.3045,476980.0
2020-04-27 12:30:00,12.13,12.18,12.08,12.18,536325.0,6.3097,6.3357,6.2837,6.3357,536325.0
2020-04-27 13:00:00,12.17,12.19,12.06,12.15,693842.0,6.3305,6.3409,6.2733,6.3201,693842.0
2020-04-27 13:30:00,12.15,12.29,12.14,12.28,405902.0,6.3201,6.3929,6.3149,6.3877,405902.0
2020-04-27 14:00:00,12.27,12.4,12.27,12.4,331452.0,6.3825,6.4501,6.3825,6.4501,331452.0
2020-04-27 14:30:00,12.4,12.44,12.37,12.41,410270.0,6.4501,6.4709,6.4345,6.4553,410270.0
2020-04-27 15:00:00,12.4,12.46,12.4,12.42,359650.0,6.4501,6.4813,6.4501,6.4605,359650.0
2020-04-27 15:30:00,12.42,12.42,12.29,12.31,864585.0,6.4605,6.4605,6.3929,6.4033,864585.0
2020-04-28 09:30:00,12.68,12.85,12.64,12.68,1561435.0,6.5958,6.6842,6.575,6.5958,1561435.0
2020-04-28 10:00:00,12.69,12.73,12.5,12.66,1110333.0,6.601,6.6218,6.5021,6.5854,1110333.0
2020-04-28 10:30:00,12.66,12.72,12.42,12.42,934552.0,6.5854,6.6166,6.4605,6.4605,934552.0
2020-04-28 11:00:00,12.43,12.75,12.41,12.66,869665.0,6.4657,6.6322,6.4553,6.5854,869665.0
2020-04-28 11:30:00,12.65,12.86,12.64,12.86,1150872.0,6.5802,6.6894,6.575,6.6894,1150872.0
2020-04-28 12:00:00,12.85,12.98,12.81,12.95,925362.0,6.6842,6.7518,6.6634,6.7362,925362.0
2020-04-28 12:30:00,12.94,12.99,12.89,12.93,840134.0,6.731,6.757,6.705,6.7258,840134.0
2020-04-28 13:00:00,12.93,13.06,12.92,13.03,1015777.0,6.7258,6.7934,6.7206,6.7778,1015777.0
2020-04-28 13:30:00,13.02,13.1,12.84,12.9,755422.0,6.7726,6.8142,6.679,6.7102,755422.0
2020-04-28 14:00:00,12.9,12.91,12.83,12.85,388785.0,6.7102,6.7154,6.6738,6.6842,388785.0
2020-04-28 14:30:00,12.85,12.92,12.81,12.89,954496.0,6.6842,6.7206,6.6634,6.705,954496.0
2020-04-28 15:00:00,12.9,12.93,12.82,12.88,514154.0,6.7102,6.7258,6.6686,6.6998,514154.0
2020-04-28 15:30:00,12.88,12.88,12.61,12.69,2551136.0,6.6998,6.6998,6.5593,6.601,2551136.0
2020-04-29 09:30:00,13.03,13.03,12.61,12.78,1104097.0,6.8417,6.8417,6.6211,6.7104,1104097.0
2020-04-29 10:00:00,12.78,12.79,12.55,12.68,761514.0,6.7104,6.7156,6.5896,6.6579,761514.0
2020-04-29 10:30:00,12.67,12.75,12.6,12.67,717493.0,6.6526,6.6946,6.6159,6.6526,717493.0
2020-04-29 11:00:00,12.68,12.86,12.63,12.85,539156.0,6.6579,6.7524,6.6316,6.7471,539156.0
2020-04-29 11:30:00,12.84,12.94,12.81,12.92,714969.0,6.7419,6.7944,6.7261,6.7839,714969.0
2020-04-29 12:00:00,12.93,13.02,12.91,12.98,587616.0,6.7892,6.8364,6.7787,6.8154,587616.0
2020-04-29 12:30:00,12.98,13.06,12.92,12.99,646098.0,6.8154,6.8574,6.7839,6.8207,646098.0
2020-04-29 13:00:00,13.0,13.03,12.87,12.93,607840.0,6.8259,6.8417,6.7576,6.7892,607840.0
2020-04-29 13:30:00,12.93,12.94,12.68,12.71,582140.0,6.7892,6.7944,6.6579,6.6736,582140.0
2020-04-29 14:00:00,12.72,12.83,12.68,12.78,517921.0,6.6789,6.7366,6.6579,6.7104,517921.0
2020-04-29 14:30:00,12.78,12.81,12.72,12.79,552416.0,6.7104,6.7261,6.6789,6.7156,552416.0
2020-04-29 15:00:00,12.79,12.85,12.75,12.82,622943.0,6.7156,6.7471,6.6946,6.7314,622943.0
2020-04-29 15:30:00,12.82,12.97,12.73,12.78,1929506.0,6.7314,6.8102,6.6841,6.7104,1929506.0
2020-04-30 09:30:00,12.95,13.29,12.68,12.92,2126851.0,6.7997,6.9782,6.6579,6.7839,2126851.0
2020-04-30 10:00:00,12.92,12.94,12.69,12.86,1003934.0,6.7839,6.7944,6.6631,6.7524,1003934.0
2020-04-30 10:30:00,12.86,12.91,12.72,12.81,756856.0,6.7524,6.7787,6.6789,6.7261,756856.0
2020-04-30 11:00:00,12.81,12.87,12.73,12.74,493462.0,6.7261,6.7576,6.6841,6.6894,493462.0
2020-04-30 11:30:00,12.75,12.83,12.62,12.64,810158.0,6.6946,6.7366,6.6264,6.6369,810158.0
2020-04-30 12:00:00,12.63,12.66,12.51,12.61,770043.0,6.6316,6.6474,6.5686,6.6211,770043.0
2020-04-30 12:30:00,12.6,12.79,12.6,12.79,537344.0,6.6159,6.7156,6.6159,6.7156,537344.0
2020-04-30 13:00:00,12.77,12.79,12.67,12.7,895416.0,6.7051,6.7156,6.6526,6.6684,895416.0
2020-04-30 13:30:00,12.69,12.7,12.48,12.55,810465.0,6.6631,6.6684,6.5529,6.5896,810465.0
2020-04-30 14:00:00,12.55,12.56,12.43,12.44,625297.0,6.5896,6.5949,6.5266,6.5319,625297.0
2020-04-30 14:30:00,12.45,12.52,12.42,12.5,478166.0,6.5371,6.5739,6.5214,6.5634,478166.0
2020-04-30 15:00:00,12.5,12.53,12.46,12.49,830512.0,6.5634,6.5791,6.5424,6.5581,830512.0
2020-04-30 15:30:00,12.5,12.52,12.35,12.41,2476481.0,6.5634,6.5739,6.4846,6.5161,2476481.0
2020-05-01 09:30:00,12.21,12.45,12.15,12.23,1178289.0,6.4111,6.5371,6.3796,6.4216,1178289.0
2020-05-01 10:00:00,12.24,12.26,12.15,12.22,801443.0,6.4269,6.4374,6.3796,6.4164,801443.0
2020-05-01 10:30:00,12.22,12.43,12.19,12.38,894091.0,6.4164,6.5266,6.4006,6.5004,894091.0
2020-05-01 11:00:00,12.38,12.44,12.27,12.35,700223.0,6.5004,6.5319,6.4426,6.4846,700223.0
2020-05-01 11:30:00,12.35,12.37,12.28,12.33,624587.0,6.4846,6.4951,6.4479,6.4741,624587.0
2020-05-01 12:00:00,12.32,12.37,12.24,12.26,530310.0,6.4689,6.4951,6.4269,6.4374,530310.0
2020-05-01 12:30:00,12.26,12.29,12.23,12.27,428935.0,6.4374,6.4531,6.4216,6.4426,428935.0
2020-05-01 13:00:00,12.27,12.28,12.21,12.25,486342.0,6.4426,6.4479,6.4111,6.4321,486342.0
2020-05-01 13:30:00,12.24,12.26,12.16,12.2,666808.0,6.4269,6.4374,6.3848,6.4059,666808.0
2020-05-01 14:00:00,12.2,12.3,12.17,12.29,355448.0,6.4059,6.4584,6.3901,6.4531,355448.0
2020-05-01 14:30:00,12.3,12.31,12.26,12.27,371499.0,6.4584,6.4636,6.4374,6.4426,371499.0
2020-05-01 15:00:00,12.27,12.32,12.25,12.26,396030.0,6.4426,6.4689,6.4321,6.4374,396030.0
2020-05-01 15:30:00,12.26,12.28,12.18,12.27,1454723.0,6.4374,6.4479,6.3954,6.4426,1454723.0
2020-05-04 09:30:00,12.2,12.28,12.03,12.23,1250345.0,6.4059,6.4479,6.3166,6.4216,1250345.0
2020-05-04 10:00:00,12.23,12.35,12.18,12.26,846239.0,6.4216,6.4846,6.3954,6.4374,846239.0
2020-05-04 10:30:00,12.25,12.29,12.19,12.21,517170.0,6.4321,6.4531,6.4006,6.4111,517170.0
2020-05-04 11:00:00,12.21,12.27,12.16,12.19,627374.0,6.4111,6.4426,6.3848,6.4006,627374.0
2020-05-04 11:30:00,12.2,12.23,12.16,12.2,474554.0,6.4059,6.4216,6.3848,6.4059,474554.0
2020-05-04 12:00:00,12.2,12.33,12.17,12.32,377347.0,6.4059,6.4741,6.3901,6.4689,377347.0
2020-05-04 12:30:00,12.32,12.34,12.26,12.32,585904.0,6.4689,6.4794,6.4374,6.4689,585904.0
2020-05-04 13:00:00,12.32,12.32,12.24,12.28,339305.0,6.4689,6.4689,6.4269,6.4479,339305.0
2020-05-04 13:30:00,12.28,12.34,12.25,12.31,346190.0,6.4479,6.4794,6.4321,6.4636,346190.0
2020-05-04 14:00:00,12.31,12.35,12.27,12.27,414068.0,6.4636,6.4846,6.4426,6.4426,414068.0
2020-05-04 14:30:00,12.27,12.33,12.23,12.3,449352.0,6.4426,6.4741,6.4216,6.4584,449352.0
2020-05-04 15:00:00,12.3,12.39,12.28,12.38,563881.0,6.4584,6.5056,6.4479,6.5004,563881.0
2020-05-04 15:30:00,12.37,12.49,12.36,12.41,1156548.0,6.4951,6.5581,6.4899,6.5161,1156548.0
2020-05-05 09:30:00,12.63,12.88,12.59,12.8,1388428.0,6.6316,6.7629,6.6106,6.7209,1388428.0
2020-05-05 10:00:00,12.79,12.87,12.73,12.77,874394.0,6.7156,6.7576,6.6841,6.7051,874394.0
2020-05-05 10:30:00,12.76,12.8,12.74,12.79,558016.0,6.6999,6.7209,6.6894,6.7156,558016.0
2020-05-05 11:00:00,12.78,12.84,12.77,12.84,487908.0,6.7104,6.7419,6.7051,6.7419,487908.0
2020-05-05 11:30:00,12.84,12.9,12.79,12.79,403912.0,6.7419,6.7734,6.7156,6.7156,403912.0
2020-05-05 12:00:00,12.8,12.83,12.76,12.81,272021.0,6.7209,6.7366,6.6999,6.7261,272021.0
2020-05-05 12:30:00,12.81,12.85,12.74,12.79,265707.0,6.7261,6.7471,6.6894,6.7156,265707.0
2020-05-05 13:00:00,12.79,12.82,12.74,12.82,393127.0,6.7156,6.7314,6.6894,6.7314,393127.0
2020-05-05 13:30:00,12.82,12.93,12.78,12.86,546735.0,6.7314,6.7892,6.7104,6.7524,546735.0
2020-05-05 14:00:00,12.87,12.88,12.82,12.84,265882.0,6.7576,6.7629,6.7314,6.7419,265882.0
2020-05-05 14:30:00,12.83,12.85,12.78,12.82,454893.0,6.7366,6.7471,6.7104,6.7314,454893.0
2020-05-05 15:00:00,12.81,12.82,12.74,12.77,596632.0,6.7261,6.7314,6.6894,6.7051,596632.0
2020-05-05 15:30:00,12.78,12.8,12.74,12.79,1484290.0,6.7104,6.7209,6.6894,6.7156,1484290.0
2020-05-06 09:30:00,12.82,12.98,12.79,12.82,796831.0,6.7314,6.8154,6.7156,6.7314,796831.0
2020-05-06 10:00:00,12.82,12.86,12.73,12.79,608886.0,6.7314,6.7524,6.6841,6.7156,608886.0
2020-05-06 10:30:00,12.79,12.85,12.75,12.8,343111.0,6.7156,6.7471,6.6946,6.7209,343111.0
2020-05-06 11:00:00,12.79,12.82,12.62,12.73,782480.0,6.7156,6.7314,6.6264,6.6841,782480.0
2020-05-06 11:30:00,12.72,12.74,12.61,12.63,408359.0,6.6789,6.6894,6.6211,6.6316,408359.0
2020-05-06 12:00:00,12.63,12.66,12.61,12.64,247360.0,6.6316,6.6474,6.6211,6.6369,247360.0
2020-05-06 12:30:00,12.65,12.65,12.53,12.55,305531.0,6.6421,6.6421,6.5791,6.5896,305531.0
2020-05-06 13:00:00,12.55,12.61,12.53,12.61,365803.0,6.5896,6.6211,6.5791,6.6211,365803.0
2020-05-06 13:30:00,12.61,12.7,12.59,12.67,470351.0,6.6211,6.6684,6.6106,6.6526,470351.0
2020-05-06 14:00:00,12.67,12.7,12.61,12.62,266475.0,6.6526,6.6684,6.6211,6.6264,266475.0
2020-05-06 14:30:00,12.61,12.64,12.59,12.61,242489.0,6.6211,6.6369,6.6106,6.6211,242489.0
2020-05-06 15:00:00,12.6,12.61,12.55,12.57,393513.0,6.6159,6.6211,6.5896,6.6001,393513.0
2020-05-06 15:30:00,12.56,12.56,12.46,12.49,913211.0,6.5949,6.5949,6.5424,6.5581,913211.0
2020-05-07 09:30:00,12.64,12.71,12.52,12.67,769339.0,6.6369,6.6736,6.5739,6.6526,769339.0
2020-05-07 10:00:00,12.66,12.7,12.64,12.7,630161.0,6.6474,6.6684,6.6369,6.6684,630161.0
2020-05-07 10:30:00,12.7,12.73,12.61,12.64,704142.0,6.6684,6.6841,6.6211,6.6369,704142.0
2020-05-07 11:00:00,12.63,12.68,12.6,12.65,578424.0,6.6316,6.6579,6.6159,6.6421,578424.0
2020-05-07 11:30:00,12.65,12.71,12.65,12.68,558293.0,6.6421,6.6736,6.6421,6.6579,558293.0
2020-05-07 12:00:00,12.69,12.69,12.64,12.68,310715.0,6.6631,6.6631,6.6369,6.6579,310715.0
2020-05-07 12:30:00,12.67,12.7,12.64,12.7,308811.0,6.6526,6.6684,6.6369,6.6684,308811.0
2020-05-07 13:00:00,12.7,12.7,12.62,12.65,242205.0,6.6684,6.6684,6.6264,6.6421,242205.0
2020-05-07 13:30:00,12.65,12.65,12.57,12.58,248791.0,6.6421,6.6421,6.6001,6.6054,248791.0
2020-05-07 14:00:00,12.58,12.58,12.48,12.49,437765.0,6.6054,6.6054,6.5529,6.5581,437765.0
2020-05-07 14:30:00,12.48,12.52,12.39,12.42,396703.0,6.5529,6.5739,6.5056,6.5214,396703.0
2020-05-07 15:00:00,12.42,12.59,12.35,12.58,782853.0,6.5214,6.6106,6.4846,6.6054,782853.0
2020-05-07 15:30:00,12.58,12.62,12.55,12.56,1072055.0,6.6054,6.6264,6.5896,6.5949,1072055.0
2020-05-08 09:30:00,12.75,12.77,12.61,12.66,643299.0,6.6946,6.7051,6.6211,6.6474,643299.0
2020-05-08 10:00:00,12.67,12.82,12.66,12.73,668744.0,6.6526,6.7314,6.6474,6.6841,668744.0
2020-05-08 10:30:00,12.73,12.76,12.68,12.72,267176.0,6.6841,6.6999,6.6579,6.6789,267176.0
2020-05-08 11:00:00,12.72,12.82,12.69,12.81,332882.0,6.6789,6.7314,6.6631,6.7261,332882.0
2020-05-08 11:30:00,12.81,12.81,12.7,12.7,404896.0,6.7261,6.7261,6.6684,6.6684,404896.0
2020-05-08 12:00:00,12.71,12.72,12.67,12.67,183392.0,6.6736,6.6789,6.6526,6.6526,183392.0
2020-05-08 12:30:00,12.68,12.71,12.65,12.66,254839.0,6.6579,6.6736,6.6421,6.6474,254839.0
2020-05-08 13:00:00,12.66,12.74,12.66,12.73,218757.0,6.6474,6.6894,6.6474,6.6841,218757.0
2020-05-08 13:30:00,12.73,12.77,12.72,12.75,512536.0,6.6841,6.7051,6.6789,6.6946,512536.0
2020-05-08 14:00:00,12.75,12.79,12.71,12.73,580527.0,6.6946,6.7156,6.6736,6.6841,580527.0
2020-05-08 14:30:00,12.74,12.76,12.68,12.75,327578.0,6.6894,6.6999,6.6579,6.6946,327578.0
2020-05-08 15:00:00,12.75,12.8,12.73,12.77,441114.0,6.6946,6.7209,6.6841,6.7051,441114.0
2020-05-08 15:30:00,12.77,12.79,12.68,12.71,1242581.0,6.7051,6.7156,6.6579,6.6736,1242581.0
2020-05-11 09:30:00,12.6,12.67,12.54,12.64,719192.0,6.6159,6.6526,6.5844,6.6369,719192.0
2020-05-11 10:00:00,12.63,12.66,12.5,12.52,502473.0,6.6316,6.6474,6.5634,6.5739,502473.0
2020-05-11 10:30:00,12.53,12.53,12.4,12.41,514979.0,6.5791,6.5791,6.5109,6.5161,514979.0
2020-05-11 11:00:00,12.42,12.45,12.36,12.4,457231.0,6.5214,6.5371,6.4899,6.5109,457231.0
2020-05-11 11:30:00,12.4,12.47,12.4,12.46,256420.0,6.5109,6.5476,6.5109,6.5424,256420.0
2020-05-11 12:00:00,12.46,12.49,12.43,12.49,207780.0,6.5424,6.5581,6.5266,6.5581,207780.0
2020-05-11 12:30:00,12.48,12.5,12.45,12.46,251026.0,6.5529,6.5634,6.5371,6.5424,251026.0
2020-05-11 13:00:00,12.46,12.5,12.44,12.49,281422.0,6.5424,6.5634,6.5319,6.5581,281422.0
2020-05-11 13:30:00,12.48,12.49,12.45,12.45,245925.0,6.5529,6.5581,6.5371,6.5371,245925.0
2020-05-11 14:00:00,12.46,12.46,12.38,12.39,430161.0,6.5424,6.5424,6.5004,6.5056,430161.0
2020-05-11 14:30:00,12.39,12.44,12.37,12.38,329976.0,6.5056,6.5319,6.4951,6.5004,329976.0
2020-05-11 15:00:00,12.38,12.4,12.36,12.4,379271.0,6.5004,6.5109,6.4899,6.5109,379271.0
2020-05-11 15:30:00,12.39,12.4,12.3,12.31,960177.0,6.5056,6.5109,6.4584,6.4636,960177.0
2020-05-12 09:30:00,12.4,12.4,12.23,12.3,723500.0,6.5109,6.5109,6.4216,6.4584,723500.0
2020-05-12 10:00:00,12.3,12.31,12.15,12.16,687789.0,6.4584,6.4636,6.3796,6.3848,687789.0
2020-05-12 10:30:00,12.16,12.25,12.11,12.13,719179.0,6.3848,6.4321,6.3586,6.3691,719179.0
2020-05-12 11:00:00,12.13,12.2,12.11,12.17,582290.0,6.3691,6.4059,6.3586,6.3901,582290.0
2020-05-12 11:30:00,12.16,12.17,12.04,12.04,655817.0,6.3848,6.3901,6.3218,6.3218,655817.0
2020-05-12 12:00:00,12.04,12.05,12.01,12.02,359271.0,6.3218,6.3271,6.3061,6.3113,359271.0
2020-05-12 12:30:00,12.03,12.14,12.02,12.12,311912.0,6.3166,6.3743,6.3113,6.3638,311912.0
2020-05-12 13:00:00,12.13,12.14,12.08,12.13,290953.0,6.3691,6.3743,6.3428,6.3691,290953.0
2020-05-12 13:30:00,12.13,12.19,12.13,12.17,241980.0,6.3691,6.4006,6.3691,6.3901,241980.0
2020-05-12 14:00:00,12.17,12.19,12.09,12.09,182629.0,6.3901,6.4006,6.3481,6.3481,182629.0
2020-05-12 14:30:00,12.1,12.12,12.06,12.11,412107.0,6.3533,6.3638,6.3323,6.3586,412107.0
2020-05-12 15:00:00,12.11,12.18,12.1,12.15,378469.0,6.3586,6.3954,6.3533,6.3796,378469.0
2020-05-12 15:30:00,12.15,12.15,12.03,12.04,915969.0,6.3796,6.3796,6.3166,6.3218,915969.0
2020-05-13 09:30:00,12.01,12.08,11.78,11.94,1632428.0,6.3061,6.3428,6.1853,6.2693,1632428.0
2020-05-13 10:00:00,11.94,11.97,11.9,11.94,1093100.0,6.2693,6.2851,6.2483,6.2693,1093100.0
2020-05-13 10:30:00,11.94,11.99,11.84,11.86,1021730.0,6.2693,6.2956,6.2168,6.2273,1021730.0
2020-05-13 11:00:00,11.86,11.93,11.66,11.71,1038686.0,6.2273,6.2641,6.1223,6.1486,1038686.0
2020-05-13 11:30:00,11.7,11.75,11.56,11.61,984121.0,6.1433,6.1696,6.0698,6.0961,984121.0
2020-05-13 12:00:00,11.62,11.68,11.53,11.68,956192.0,6.1013,6.1328,6.0541,6.1328,956192.0
2020-05-13 12:30:00,11.68,11.8,11.67,11.78,766993.0,6.1328,6.1958,6.1276,6.1853,766993.0
2020-05-13 13:00:00,11.79,11.92,11.73,11.85,646608.0,6.1906,6.2588,6.1591,6.2221,646608.0
2020-05-13 13:30:00,11.85,11.91,11.82,11.91,439732.0,6.2221,6.2536,6.2063,6.2536,439732.0
2020-05-13 14:00:00,11.91,11.93,11.83,11.88,615765.0,6.2536,6.2641,6.2116,6.2378,615765.0
2020-05-13 14:30:00,11.89,11.9,11.76,11.77,500515.0,6.2431,6.2483,6.1748,6.1801,500515.0
2020-05-13 15:00:00,11.77,11.81,11.63,11.67,970672.0,6.1801,6.2011,6.1066,6.1276,970672.0
2020-05-13 15:30:00,11.67,11.75,11.65,11.73,1390014.0,6.1276,6.1696,6.1171,6.1591,1390014.0
2020-05-14 09:30:00,11.5,11.63,11.41,11.57,1174667.0,6.0383,6.1066,5.991,6.0751,1174667.0
2020-05-14 10:00:00,11.56,11.86,11.52,11.81,799279.0,6.0698,6.2273,6.0488,6.2011,799279.0
2020-05-14 10:30:00,11.81,12.17,11.81,12.1,814128.0,6.2011,6.3901,6.2011,6.3533,814128.0
2020-05-14 11:00:00,12.1,12.29,12.01,12.06,1040492.0,6.3533,6.4531,6.3061,6.3323,1040492.0
2020-05-14 11:30:00,12.05,12.14,11.96,12.1,585439.0,6.3271,6.3743,6.2798,6.3533,585439.0
2020-05-14 12:00:00,12.1,12.17,12.06,12.07,290065.0,6.3533,6.3901,6.3323,6.3376,290065.0
2020-05-14 12:30:00,12.07,12.21,12.07,12.19,293057.0,6.3376,6.4111,6.3376,6.4006,293057.0
2020-05-14 13:00:00,12.19,12.25,12.1,12.25,278523.0,6.4006,6.4321,6.3533,6.4321,278523.0
2020-05-14 13:30:00,12.25,12.26,12.12,12.13,279198.0,6.4321,6.4374,6.3638,6.3691,279198.0
2020-05-14 14:00:00,12.13,12.24,12.1,12.24,250092.0,6.3691,6.4269,6.3533,6.4269,250092.0
2020-05-14 14:30:00,12.24,12.29,12.21,12.26,293556.0,6.4269,6.4531,6.4111,6.4374,293556.0
2020-05-14 15:00:00,12.27,12.34,12.25,12.29,444548.0,6.4426,6.4794,6.4321,6.4531,444548.0
2020-05-14 15:30:00,12.3,12.43,12.25,12.41,1069074.0,6.4584,6.5266,6.4321,6.5161,1069074.0
2020-05-15 09:30:00,12.31,12.6,12.17,12.41,1572416.0,6.4636,6.6159,6.3901,6.5161,1572416.0
2020-05-15 10:00:00,12.42,12.67,12.38,12.59,995329.0,6.5214,6.6526,6.5004,6.6106,995329.0
2020-05-15 10:30:00,12.59,12.62,12.34,12.41,690511.0,6.6106,6.6264,6.4794,6.5161,690511.0
2020-05-15 11:00:00,12.41,12.5,12.35,12.46,535059.0,6.5161,6.5634,6.4846,6.5424,535059.0
2020-05-15 11:30:00,12.45,12.46,12.33,12.4,449150.0,6.5371,6.5424,6.4741,6.5109,449150.0
2020-05-15 12:00:00,12.4,12.52,12.39,12.48,587423.0,6.5109,6.5739,6.5056,6.5529,587423.0
2020-05-15 12:30:00,12.48,12.54,12.47,12.5,401926.0,6.5529,6.5844,6.5476,6.5634,401926.0
2020-05-15 13:00:00,12.5,12.54,12.46,12.53,266135.0,6.5634,6.5844,6.5424,6.5791,266135.0
2020-05-15 13:30:00,12.52,12.61,12.52,12.57,406996.0,6.5739,6.6211,6.5739,6.6001,406996.0
2020-05-15 14:00:00,12.57,12.62,12.55,12.6,380920.0,6.6001,6.6264,6.5896,6.6159,380920.0
2020-05-15 14:30:00,12.6,12.6,12.49,12.53,435385.0,6.6159,6.6159,6.5581,6.5791,435385.0
2020-05-15 15:00:00,12.54,12.55,12.47,12.49,377991.0,6.5844,6.5896,6.5476,6.5581,377991.0
2020-05-15 15:30:00,12.49,12.49,12.41,12.45,1137186.0,6.5581,6.5581,6.5161,6.5371,1137186.0
2020-05-18 09:30:00,12.85,12.87,12.59,12.68,1317183.0,6.7471,6.7576,6.6106,6.6579,1317183.0
2020-05-18 10:00:00,12.68,12.7,12.55,12.55,741283.0,6.6579,6.6684,6.5896,6.5896,741283.0
2020-05-18 10:30:00,12.55,12.65,12.52,12.57,559365.0,6.5896,6.6421,6.5739,6.6001,559365.0
2020-05-18 11:00:00,12.57,12.72,12.56,12.71,920442.0,6.6001,6.6789,6.5949,6.6736,920442.0
2020-05-18 11:30:00,12.71,12.86,12.69,12.86,767559.0,6.6736,6.7524,6.6631,6.7524,767559.0
2020-05-18 12:00:00,12.85,12.93,12.83,12.92,560308.0,6.7471,6.7892,6.7366,6.7839,560308.0
2020-05-18 12:30:00,12.91,12.94,12.81,12.83,522650.0,6.7787,6.7944,6.7261,6.7366,522650.0
2020-05-18 13:00:00,12.82,12.9,12.82,12.85,449568.0,6.7314,6.7734,6.7314,6.7471,449568.0
2020-05-18 13:30:00,12.85,12.91,12.8,12.91,435689.0,6.7471,6.7787,6.7209,6.7787,435689.0
2020-05-18 14:00:00,12.91,12.94,12.88,12.93,486414.0,6.7787,6.7944,6.7629,6.7892,486414.0
2020-05-18 14:30:00,12.92,12.97,12.86,12.89,501718.0,6.7839,6.8102,6.7524,6.7682,501718.0
2020-05-18 15:00:00,12.88,12.92,12.87,12.91,377785.0,6.7629,6.7839,6.7576,6.7787,377785.0
2020-05-18 15:30:00,12.91,12.98,12.88,12.9,1266059.0,6.7787,6.8154,6.7629,6.7734,1266059.0
2020-05-19 09:30:00,12.88,13.02,12.79,12.89,992854.0,6.7629,6.8364,6.7156,6.7682,992854.0
2020-05-19 10:00:00,12.88,12.92,12.8,12.84,479557.0,6.7629,6.7839,6.7209,6.7419,479557.0
2020-05-19 10:30:00,12.84,12.87,12.78,12.84,366670.0,6.7419,6.7576,6.7104,6.7419,366670.0
2020-05-19 11:00:00,12.84,13.1,12.81,13.08,811401.0,6.7419,6.8784,6.7261,6.8679,811401.0
2020-05-19 11:30:00,13.08,13.16,13.07,13.14,510759.0,6.8679,6.9099,6.8627,6.8994,510759.0
2020-05-19 12:00:00,13.14,13.18,13.06,13.08,675100.0,6.8994,6.9204,6.8574,6.8679,675100.0
2020-05-19 12:30:00,13.08,13.09,13.02,13.04,326757.0,6.8679,6.8732,6.8364,6.8469,326757.0
2020-05-19 13:00:00,13.04,13.05,12.99,13.0,304421.0,6.8469,6.8522,6.8207,6.8259,304421.0
2020-05-19 13:30:00,13.0,13.07,12.98,13.04,274818.0,6.8259,6.8627,6.8154,6.8469,274818.0
2020-05-19 14:00:00,13.05,13.14,13.02,13.11,410779.0,6.8522,6.8994,6.8364,6.8837,410779.0
2020-05-19 14:30:00,13.11,13.16,13.02,13.03,432788.0,6.8837,6.9099,6.8364,6.8417,432788.0
2020-05-19 15:00:00,13.02,13.14,13.01,13.09,401020.0,6.8364,6.8994,6.8312,6.8732,401020.0
2020-05-19 15:30:00,13.09,13.11,12.97,12.98,685055.0,6.8732,6.8837,6.8102,6.8154,685055.0
2020-05-20 09:30:00,13.19,13.19,12.97,13.01,1376592.0,6.9257,6.9257,6.8102,6.8312,1376592.0
2020-05-20 10:00:00,13.01,13.17,13.0,13.12,847625.0,6.8312,6.9152,6.8259,6.8889,847625.0
2020-05-20 10:30:00,13.11,13.24,13.1,13.2,720856.0,6.8837,6.9519,6.8784,6.9309,720856.0
2020-05-20 11:00:00,13.2,13.26,13.14,13.23,677357.0,6.9309,6.9624,6.8994,6.9467,677357.0
2020-05-20 11:30:00,13.22,13.23,13.05,13.08,681647.0,6.9414,6.9467,6.8522,6.8679,681647.0
2020-05-20 12:00:00,13.08,13.13,13.02,13.13,524632.0,6.8679,6.8942,6.8364,6.8942,524632.0
2020-05-20 12:30:00,13.12,13.14,13.08,13.13,398510.0,6.8889,6.8994,6.8679,6.8942,398510.0
2020-05-20 13:00:00,13.13,13.14,13.06,13.1,458567.0,6.8942,6.8994,6.8574,6.8784,458567.0
2020-05-20 13:30:00,13.09,13.18,13.08,13.18,363472.0,6.8732,6.9204,6.8679,6.9204,363472.0
2020-05-20 14:00:00,13.17,13.22,13.12,13.15,386353.0,6.9152,6.9414,6.8889,6.9047,386353.0
2020-05-20 14:30:00,13.14,13.23,13.13,13.17,402191.0,6.8994,6.9467,6.8942,6.9152,402191.0
2020-05-20 15:00:00,13.17,13.25,13.11,13.25,601127.0,6.9152,6.9572,6.8837,6.9572,601127.0
2020-05-20 15:30:00,13.24,13.3,13.2,13.25,1199920.0,6.9519,6.9834,6.9309,6.9572,1199920.0
2020-05-21 09:30:00,13.23,13.24,13.09,13.12,864697.0,6.9467,6.9519,6.8732,6.8889,864697.0
2020-05-21 10:00:00,13.12,13.17,13.09,13.1,690224.0,6.8889,6.9152,6.8732,6.8784,690224.0
2020-05-21 10:30:00,13.1,13.1,12.98,13.04,847856.0,6.8784,6.8784,6.8154,6.8469,847856.0
2020-05-21 11:00:00,13.04,13.04,12.9,12.93,940400.0,6.8469,6.8469,6.7734,6.7892,940400.0
2020-05-21 11:30:00,12.93,13.07,12.92,13.01,591938.0,6.7892,6.8627,6.7839,6.8312,591938.0
2020-05-21 12:00:00,13.02,13.12,13.01,13.08,414868.0,6.8364,6.8889,6.8312,6.8679,414868.0
2020-05-21 12:30:00,13.07,13.1,13.03,13.08,521541.0,6.8627,6.8784,6.8417,6.8679,521541.0
2020-05-21 13:00:00,13.08,13.1,13.04,13.06,271441.0,6.8679,6.8784,6.8469,6.8574,271441.0
2020-05-21 13:30:00,13.06,13.08,13.04,13.07,276884.0,6.8574,6.8679,6.8469,6.8627,276884.0
2020-05-21 14:00:00,13.06,13.11,13.05,13.1,241815.0,6.8574,6.8837,6.8522,6.8784,241815.0
2020-05-21 14:30:00,13.1,13.11,13.04,13.07,273814.0,6.8784,6.8837,6.8469,6.8627,273814.0
2020-05-21 15:00:00,13.07,13.16,13.06,13.15,420279.0,6.8627,6.9099,6.8574,6.9047,420279.0
2020-05-21 15:30:00,13.15,13.15,13.03,13.05,995445.0,6.9047,6.9047,6.8417,6.8522,995445.0
2020-05-22 09:30:00,13.16,13.16,12.96,12.98,847563.0,6.9099,6.9099,6.8049,6.8154,847563.0
2020-05-22 10:00:00,12.98,13.0,12.91,12.96,743189.0,6.8154,6.8259,6.7787,6.8049,743189.0
2020-05-22 10:30:00,12.96,12.97,12.88,12.9,640546.0,6.8049,6.8102,6.7629,6.7734,640546.0
2020-05-22 11:00:00,12.9,12.95,12.9,12.93,321838.0,6.7734,6.7997,6.7734,6.7892,321838.0
2020-05-22 11:30:00,12.93,12.93,12.89,12.91,298048.0,6.7892,6.7892,6.7682,6.7787,298048.0
2020-05-22 12:00:00,12.91,12.95,12.9,12.92,291106.0,6.7787,6.7997,6.7734,6.7839,291106.0
2020-05-22 12:30:00,12.92,12.94,12.9,12.91,271916.0,6.7839,6.7944,6.7734,6.7787,271916.0
2020-05-22 13:00:00,12.92,12.94,12.9,12.93,274323.0,6.7839,6.7944,6.7734,6.7892,274323.0
2020-05-22 13:30:00,12.92,13.05,12.92,13.04,336106.0,6.7839,6.8522,6.7839,6.8469,336106.0
2020-05-22 14:00:00,13.04,13.13,13.04,13.11,342139.0,6.8469,6.8942,6.8469,6.8837,342139.0
2020-05-22 14:30:00,13.12,13.19,13.09,13.19,349977.0,6.8889,6.9257,6.8732,6.9257,349977.0
2020-05-22 15:00:00,13.18,13.19,13.1,13.14,573904.0,6.9204,6.9257,6.8784,6.8994,573904.0
2020-05-22 15:30:00,13.13,13.17,13.11,13.17,886161.0,6.8942,6.9152,6.8837,6.9152,886161.0
2020-05-26 09:30:00,13.47,13.59,13.38,13.41,1644560.0,7.0727,7.1357,7.0254,7.0412,1644560.0
2020-05-26 10:00:00,13.41,13.45,13.33,13.37,799606.0,7.0412,7.0622,6.9992,7.0202,799606.0
2020-05-26 10:30:00,13.38,13.44,13.35,13.43,556640.0,7.0254,7.0569,7.0097,7.0517,556640.0
2020-05-26 11:00:00,13.43,13.49,13.4,13.46,564758.0,7.0517,7.0832,7.0359,7.0674,564758.0
2020-05-26 11:30:00,13.46,13.51,13.43,13.48,606155.0,7.0674,7.0937,7.0517,7.0779,606155.0
2020-05-26 12:00:00,13.48,13.49,13.41,13.46,388222.0,7.0779,7.0832,7.0412,7.0674,388222.0
2020-05-26 12:30:00,13.46,13.46,13.42,13.44,401254.0,7.0674,7.0674,7.0464,7.0569,401254.0
2020-05-26 13:00:00,13.45,13.48,13.41,13.44,633405.0,7.0622,7.0779,7.0412,7.0569,633405.0
2020-05-26 13:30:00,13.44,13.51,13.41,13.44,517825.0,7.0569,7.0937,7.0412,7.0569,517825.0
2020-05-26 14:00:00,13.43,13.49,13.43,13.48,584225.0,7.0517,7.0832,7.0517,7.0779,584225.0
2020-05-26 14:30:00,13.48,13.48,13.39,13.39,500352.0,7.0779,7.0779,7.0307,7.0307,500352.0
2020-05-26 15:00:00,13.39,13.42,13.37,13.4,471021.0,7.0307,7.0464,7.0202,7.0359,471021.0
2020-05-26 15:30:00,13.39,13.44,13.35,13.42,1104842.0,7.0307,7.0569,7.0097,7.0464,1104842.0
2020-05-27 09:30:00,13.57,13.62,13.42,13.49,1204653.0,7.1252,7.1515,7.0464,7.0832,1204653.0
2020-05-27 10:00:00,13.49,13.59,13.43,13.55,744104.0,7.0832,7.1357,7.0517,7.1147,744104.0
2020-05-27 10:30:00,13.55,13.56,13.12,13.35,1316641.0,7.1147,7.1199,6.8889,7.0097,1316641.0
2020-05-27 11:00:00,13.34,13.46,13.16,13.29,963549.0,7.0044,7.0674,6.9099,6.9782,963549.0
2020-05-27 11:30:00,13.28,13.38,13.27,13.32,594350.0,6.9729,7.0254,6.9677,6.9939,594350.0
2020-05-27 12:00:00,13.33,13.37,13.29,13.33,469513.0,6.9992,7.0202,6.9782,6.9992,469513.0
2020-05-27 12:30:00,13.33,13.37,13.32,13.36,373239.0,6.9992,7.0202,6.9939,7.0149,373239.0
2020-05-27 13:00:00,13.36,13.42,13.32,13.33,353484.0,7.0149,7.0464,6.9939,6.9992,353484.0
2020-05-27 13:30:00,13.34,13.4,13.32,13.38,313418.0,7.0044,7.0359,6.9939,7.0254,313418.0
2020-05-27 14:00:00,13.38,13.43,13.37,13.42,406836.0,7.0254,7.0517,7.0202,7.0464,406836.0
2020-05-27 14:30:00,13.42,13.45,13.4,13.43,429045.0,7.0464,7.0622,7.0359,7.0517,429045.0
2020-05-27 15:00:00,13.44,13.44,13.39,13.41,526531.0,7.0569,7.0569,7.0307,7.0412,526531.0
2020-05-27 15:30:00,13.41,13.51,13.4,13.49,1055688.0,7.0412,7.0937,7.0359,7.0832,1055688.0
2020-05-28 09:30:00,13.43,13.48,13.19,13.26,1031757.0,7.1163,7.1428,6.9892,7.0263,1031757.0
2020-05-28 10:00:00,13.25,13.25,13.08,13.11,1091911.0,7.021,7.021,6.9309,6.9468,1091911.0
2020-05-28 10:30:00,13.11,13.14,13.07,13.11,663528.0,6.9468,6.9627,6.9256,6.9468,663528.0
2020-05-28 11:00:00,13.11,13.26,13.08,13.21,698751.0,6.9468,7.0263,6.9309,6.9998,698751.0
2020-05-28 11:30:00,13.2,13.22,13.13,13.18,376147.0,6.9945,7.0051,6.9574,6.9839,376147.0
2020-05-28 12:00:00,13.18,13.19,13.12,13.15,388464.0,6.9839,6.9892,6.9521,6.968,388464.0
2020-05-28 12:30:00,13.15,13.23,13.12,13.2,437464.0,6.968,7.0104,6.9521,6.9945,437464.0
2020-05-28 13:00:00,13.2,13.2,13.12,13.13,336341.0,6.9945,6.9945,6.9521,6.9574,336341.0
2020-05-28 13:30:00,13.13,13.14,13.1,13.12,326070.0,6.9574,6.9627,6.9415,6.9521,326070.0
2020-05-28 14:00:00,13.11,13.13,13.1,13.11,352834.0,6.9468,6.9574,6.9415,6.9468,352834.0
2020-05-28 14:30:00,13.11,13.17,13.1,13.17,389015.0,6.9468,6.9786,6.9415,6.9786,389015.0
2020-05-28 15:00:00,13.17,13.18,13.11,13.12,657652.0,6.9786,6.9839,6.9468,6.9521,657652.0
2020-05-28 15:30:00,13.13,13.15,13.08,13.1,1358915.0,6.9574,6.968,6.9309,6.9415,1358915.0
2020-05-29 09:30:00,13.07,13.12,12.86,12.9,1369260.0,6.9256,6.9521,6.8143,6.8355,1369260.0
2020-05-29 10:00:00,12.9,13.03,12.82,12.96,968165.0,6.8355,6.9044,6.7931,6.8673,968165.0
2020-05-29 10:30:00,12.96,13.0,12.85,12.88,743425.0,6.8673,6.8885,6.809,6.8249,743425.0
2020-05-29 11:00:00,12.88,12.97,12.85,12.93,686214.0,6.8249,6.8726,6.809,6.8514,686214.0
2020-05-29 11:30:00,12.94,13.02,12.93,12.98,590337.0,6.8567,6.8991,6.8514,6.8779,590337.0
2020-05-29 12:00:00,12.98,12.99,12.88,12.89,423021.0,6.8779,6.8832,6.8249,6.8302,423021.0
2020-05-29 12:30:00,12.89,12.98,12.88,12.95,744865.0,6.8302,6.8779,6.8249,6.862,744865.0
2020-05-29 13:00:00,12.96,12.96,12.9,12.95,469598.0,6.8673,6.8673,6.8355,6.862,469598.0
2020-05-29 13:30:00,12.95,12.96,12.89,12.9,353530.0,6.862,6.8673,6.8302,6.8355,353530.0
2020-05-29 14:00:00,12.9,13.1,12.89,13.09,737529.0,6.8355,6.9415,6.8302,6.9362,737529.0
2020-05-29 14:30:00,13.09,13.17,13.02,13.17,762193.0,6.9362,6.9786,6.8991,6.9786,762193.0
2020-05-29 15:00:00,13.18,13.22,13.08,13.1,992806.0,6.9839,7.0051,6.9309,6.9415,992806.0
2020-05-29 15:30:00,13.11,13.13,12.88,13.01,4006425.0,6.9468,6.9574,6.8249,6.8938,4006425.0
2020-06-01 09:30:00,12.96,12.98,12.81,12.91,1065705.0,6.8673,6.8779,6.7878,6.8408,1065705.0
2020-06-01 10:00:00,12.91,13.03,12.88,13.03,970749.0,6.8408,6.9044,6.8249,6.9044,970749.0
2020-06-01 10:30:00,13.03,13.17,13.02,13.13,692249.0,6.9044,6.9786,6.8991,6.9574,692249.0
2020-06-01 11:00:00,13.12,13.23,13.06,13.17,600593.0,6.9521,7.0104,6.9203,6.9786,600593.0
2020-06-01 11:30:00,13.16,13.24,13.12,13.19,615395.0,6.9733,7.0157,6.9521,6.9892,615395.0
2020-06-01 12:00:00,13.19,13.28,13.17,13.24,427268.0,6.9892,7.0369,6.9786,7.0157,427268.0
2020-06-01 12:30:00,13.24,13.26,13.2,13.23,368478.0,7.0157,7.0263,6.9945,7.0104,368478.0
2020-06-01 13:00:00,13.24,13.28,13.23,13.24,384754.0,7.0157,7.0369,7.0104,7.0157,384754.0
2020-06-01 13:30:00,13.24,13.27,13.2,13.24,428471.0,7.0157,7.0316,6.9945,7.0157,428471.0
2020-06-01 14:00:00,13.24,13.25,13.21,13.22,425635.0,7.0157,7.021,6.9998,7.0051,425635.0
2020-06-01 14:30:00,13.22,13.23,13.17,13.18,445862.0,7.0051,7.0104,6.9786,6.9839,445862.0
2020-06-01 15:00:00,13.18,13.22,13.15,13.21,555810.0,6.9839,7.0051,6.968,6.9998,555810.0
2020-06-01 15:30:00,13.2,13.22,13.14,13.16,1689439.0,6.9945,7.0051,6.9627,6.9733,1689439.0
2020-06-02 09:30:00,13.21,13.33,13.19,13.29,682478.0,6.9998,7.0633,6.9892,7.0421,682478.0
2020-06-02 10:00:00,13.29,13.31,13.23,13.25,480200.0,7.0421,7.0527,7.0104,7.021,480200.0
2020-06-02 10:30:00,13.26,13.27,13.2,13.24,367372.0,7.0263,7.0316,6.9945,7.0157,367372.0
2020-06-02 11:00:00,13.24,13.25,13.12,13.16,699295.0,7.0157,7.021,6.9521,6.9733,699295.0
2020-06-02 11:30:00,13.16,13.25,13.13,13.23,298137.0,6.9733,7.021,6.9574,7.0104,298137.0
2020-06-02 12:00:00,13.23,13.24,13.17,13.19,223934.0,7.0104,7.0157,6.9786,6.9892,223934.0
2020-06-02 12:30:00,13.19,13.19,13.15,13.16,246976.0,6.9892,6.9892,6.968,6.9733,246976.0
2020-06-02 13:00:00,13.17,13.19,13.08,13.11,473983.0,6.9786,6.9892,6.9309,6.9468,473983.0
2020-06-02 13:30:00,13.12,13.12,13.05,13.1,437031.0,6.9521,6.9521,6.915,6.9415,437031.0
2020-06-02 14:00:00,13.1,13.16,13.08,13.13,279308.0,6.9415,6.9733,6.9309,6.9574,279308.0
2020-06-02 14:30:00,13.12,13.13,13.08,13.1,197250.0,6.9521,6.9574,6.9309,6.9415,197250.0
2020-06-02 15:00:00,13.1,13.11,12.97,13.01,742937.0,6.9415,6.9468,6.8726,6.8938,742937.0
2020-06-02 15:30:00,13.01,13.01,12.95,13.01,1256991.0,6.8938,6.8938,6.862,6.8938,1256991.0
2020-06-03 09:30:00,13.18,13.32,13.15,13.28,968000.0,6.9839,7.058,6.968,7.0369,968000.0
2020-06-03 10:00:00,13.29,13.43,13.28,13.42,889730.0,7.0421,7.1163,7.0369,7.111,889730.0
2020-06-03 10:30:00,13.41,13.42,13.31,13.31,739786.0,7.1057,7.111,7.0527,7.0527,739786.0
2020-06-03 11:00:00,13.31,13.42,13.31,13.42,701971.0,7.0527,7.111,7.0527,7.111,701971.0
2020-06-03 11:30:00,13.41,13.44,13.29,13.31,923405.0,7.1057,7.1216,7.0421,7.0527,923405.0
2020-06-03 12:00:00,13.31,13.31,13.22,13.26,938341.0,7.0527,7.0527,7.0051,7.0263,938341.0
2020-06-03 12:30:00,13.26,13.27,13.22,13.25,644632.0,7.0263,7.0316,7.0051,7.021,644632.0
2020-06-03 13:00:00,13.24,13.32,13.24,13.3,901980.0,7.0157,7.058,7.0157,7.0474,901980.0
2020-06-03 13:30:00,13.31,13.37,13.28,13.35,1175886.0,7.0527,7.0845,7.0369,7.0739,1175886.0
2020-06-03 14:00:00,13.35,13.41,13.34,13.4,760865.0,7.0739,7.1057,7.0686,7.1004,760865.0
2020-06-03 14:30:00,13.4,13.41,13.31,13.33,726907.0,7.1004,7.1057,7.0527,7.0633,726907.0
2020-06-03 15:00:00,13.33,13.37,13.31,13.36,545365.0,7.0633,7.0845,7.0527,7.0792,545365.0
2020-06-03 15:30:00,13.36,13.37,13.29,13.32,1188839.0,7.0792,7.0845,7.0421,7.058,1188839.0
2020-06-04 09:30:00,13.3,13.42,13.22,13.31,1128703.0,7.0474,7.111,7.0051,7.0527,1128703.0
2020-06-04 10:00:00,13.31,13.43,13.29,13.43,985271.0,7.0527,7.1163,7.0421,7.1163,985271.0
2020-06-04 10:30:00,13.43,13.62,13.41,13.62,999659.0,7.1163,7.217,7.1057,7.217,999659.0
2020-06-04 11:00:00,13.61,13.78,13.58,13.7,1710805.0,7.2117,7.3018,7.1958,7.2594,1710805.0
2020-06-04 11:30:00,13.7,13.84,13.69,13.81,768393.0,7.2594,7.3336,7.2541,7.3177,768393.0
2020-06-04 12:00:00,13.8,13.94,13.79,13.88,1292060.0,7.3124,7.3866,7.3071,7.3548,1292060.0
2020-06-04 12:30:00,13.88,13.9,13.79,13.8,659739.0,7.3548,7.3654,7.3071,7.3124,659739.0
2020-06-04 13:00:00,13.81,13.88,13.8,13.87,389729.0,7.3177,7.3548,7.3124,7.3495,389729.0
2020-06-04 13:30:00,13.87,14.0,13.86,13.97,1902350.0,7.3495,7.4184,7.3442,7.4025,1902350.0
2020-06-04 14:00:00,13.96,14.04,13.95,13.96,1270540.0,7.3972,7.4396,7.3919,7.3972,1270540.0
2020-06-04 14:30:00,13.96,13.99,13.89,13.9,632864.0,7.3972,7.4131,7.3601,7.3654,632864.0
2020-06-04 15:00:00,13.89,13.92,13.8,13.85,604279.0,7.3601,7.376,7.3124,7.3389,604279.0
2020-06-04 15:30:00,13.85,13.91,13.78,13.89,1830487.0,7.3389,7.3707,7.3018,7.3601,1830487.0
2020-06-05 09:30:00,14.39,14.55,13.94,13.96,2375111.0,7.625,7.7098,7.3866,7.3972,2375111.0
2020-06-05 10:00:00,13.97,14.06,13.89,13.93,1464719.0,7.4025,7.4502,7.3601,7.3813,1464719.0
2020-06-05 10:30:00,13.92,14.07,13.89,14.06,1027969.0,7.376,7.4555,7.3601,7.4502,1027969.0
2020-06-05 11:00:00,14.06,14.2,14.02,14.2,1294965.0,7.4502,7.5243,7.429,7.5243,1294965.0
2020-06-05 11:30:00,14.19,14.25,14.11,14.14,1084995.0,7.519,7.5508,7.4767,7.4925,1084995.0
2020-06-05 12:00:00,14.15,14.18,14.03,14.11,1174079.0,7.4978,7.5137,7.4343,7.4767,1174079.0
2020-06-05 12:30:00,14.11,14.18,14.07,14.08,589233.0,7.4767,7.5137,7.4555,7.4608,589233.0
2020-06-05 13:00:00,14.09,14.11,14.02,14.05,446185.0,7.4661,7.4767,7.429,7.4449,446185.0
2020-06-05 13:30:00,14.04,14.05,13.83,13.83,811879.0,7.4396,7.4449,7.3283,7.3283,811879.0
2020-06-05 14:00:00,13.84,13.93,13.68,13.72,1156505.0,7.3336,7.3813,7.2488,7.27,1156505.0
2020-06-05 14:30:00,13.72,13.75,13.58,13.61,1147804.0,7.27,7.2859,7.1958,7.2117,1147804.0
2020-06-05 15:00:00,13.61,13.64,13.48,13.51,1328652.0,7.2117,7.2276,7.1428,7.1587,1328652.0
2020-06-05 15:30:00,13.51,13.53,13.43,13.49,1937856.0,7.1587,7.1693,7.1163,7.1481,1937856.0
2020-06-08 09:30:00,13.82,14.04,13.75,13.99,2343723.0,7.323,7.4396,7.2859,7.4131,2343723.0
2020-06-08 10:00:00,14.0,14.08,13.94,13.96,1475288.0,7.4184,7.4608,7.3866,7.3972,1475288.0
2020-06-08 10:30:00,13.96,14.0,13.88,13.94,1006840.0,7.3972,7.4184,7.3548,7.3866,1006840.0
2020-06-08 11:00:00,13.94,14.14,13.89,14.09,932321.0,7.3866,7.4925,7.3601,7.4661,932321.0
2020-06-08 11:30:00,14.1,14.17,14.02,14.02,905771.0,7.4714,7.5084,7.429,7.429,905771.0
2020-06-08 12:00:00,14.03,14.05,13.95,13.96,669399.0,7.4343,7.4449,7.3919,7.3972,669399.0
2020-06-08 12:30:00,13.97,14.02,13.92,13.98,545067.0,7.4025,7.429,7.376,7.4078,545067.0
2020-06-08 13:00:00,13.98,14.04,13.95,13.97,530185.0,7.4078,7.4396,7.3919,7.4025,530185.0
2020-06-08 13:30:00,13.96,14.02,13.95,13.99,491140.0,7.3972,7.429,7.3919,7.4131,491140.0
2020-06-08 14:00:00,13.99,14.05,13.97,13.99,446023.0,7.4131,7.4449,7.4025,7.4131,446023.0
2020-06-08 14:30:00,13.99,14.06,13.98,14.04,538752.0,7.4131,7.4502,7.4078,7.4396,538752.0
2020-06-08 15:00:00,14.04,14.09,14.02,14.07,663793.0,7.4396,7.4661,7.429,7.4555,663793.0
2020-06-08 15:30:00,14.08,14.25,14.05,14.25,1995550.0,7.4608,7.5508,7.4449,7.5508,1995550.0
2020-06-09 09:30:00,14.0,14.24,13.86,14.07,1094306.0,7.4184,7.5455,7.3442,7.4555,1094306.0
2020-06-09 10:00:00,14.07,14.11,13.88,14.08,916592.0,7.4555,7.4767,7.3548,7.4608,916592.0
2020-06-09 10:30:00,14.07,14.17,14.03,14.13,627247.0,7.4555,7.5084,7.4343,7.4873,627247.0
2020-06-09 11:00:00,14.12,14.15,14.08,14.12,512689.0,7.482,7.4978,7.4608,7.482,512689.0
2020-06-09 11:30:00,14.12,14.13,13.99,14.02,563229.0,7.482,7.4873,7.4131,7.429,563229.0
2020-06-09 12:00:00,14.02,14.04,13.99,14.03,413169.0,7.429,7.4396,7.4131,7.4343,413169.0
2020-06-09 12:30:00,14.04,14.06,13.98,14.02,359225.0,7.4396,7.4502,7.4078,7.429,359225.0
2020-06-09 13:00:00,14.02,14.02,13.95,13.97,320597.0,7.429,7.429,7.3919,7.4025,320597.0
2020-06-09 13:30:00,13.98,13.99,13.91,13.91,366065.0,7.4078,7.4131,7.3707,7.3707,366065.0
2020-06-09 14:00:00,13.92,13.93,13.8,13.88,626298.0,7.376,7.3813,7.3124,7.3548,626298.0
2020-06-09 14:30:00,13.88,13.93,13.85,13.9,404300.0,7.3548,7.3813,7.3389,7.3654,404300.0
2020-06-09 15:00:00,13.9,13.97,13.87,13.96,449969.0,7.3654,7.4025,7.3495,7.3972,449969.0
2020-06-09 15:30:00,13.96,13.98,13.9,13.91,935276.0,7.3972,7.4078,7.3654,7.3707,935276.0
2020-06-10 09:30:00,14.0,14.0,13.51,13.57,1256633.0,7.4184,7.4184,7.1587,7.1905,1256633.0
2020-06-10 10:00:00,13.57,13.65,13.27,13.42,1532622.0,7.1905,7.2329,7.0316,7.111,1532622.0
2020-06-10 10:30:00,13.42,13.63,13.38,13.55,784393.0,7.111,7.2223,7.0898,7.1799,784393.0
2020-06-10 11:00:00,13.53,13.65,13.51,13.56,522546.0,7.1693,7.2329,7.1587,7.1852,522546.0
2020-06-10 11:30:00,13.56,13.73,13.54,13.71,621234.0,7.1852,7.2753,7.1746,7.2647,621234.0
2020-06-10 12:00:00,13.71,13.76,13.59,13.62,569540.0,7.2647,7.2912,7.2011,7.217,569540.0
2020-06-10 12:30:00,13.62,13.62,13.53,13.59,360458.0,7.217,7.217,7.1693,7.2011,360458.0
2020-06-10 13:00:00,13.59,13.64,13.57,13.58,432415.0,7.2011,7.2276,7.1905,7.1958,432415.0
2020-06-10 13:30:00,13.58,13.62,13.55,13.58,446715.0,7.1958,7.217,7.1799,7.1958,446715.0
2020-06-10 14:00:00,13.59,13.87,13.55,13.81,1073894.0,7.2011,7.3495,7.1799,7.3177,1073894.0
2020-06-10 14:30:00,13.81,13.81,13.54,13.58,738628.0,7.3177,7.3177,7.1746,7.1958,738628.0
2020-06-10 15:00:00,13.57,13.59,13.51,13.55,784961.0,7.1905,7.2011,7.1587,7.1799,784961.0
2020-06-10 15:30:00,13.55,13.59,13.41,13.42,1610077.0,7.1799,7.2011,7.1057,7.111,1610077.0
2020-06-11 09:30:00,13.23,13.23,12.86,13.16,2164947.0,7.0104,7.0104,6.8143,6.9733,2164947.0
2020-06-11 10:00:00,13.16,13.22,13.03,13.04,705032.0,6.9733,7.0051,6.9044,6.9097,705032.0
2020-06-11 10:30:00,13.04,13.15,12.99,13.01,611773.0,6.9097,6.968,6.8832,6.8938,611773.0
2020-06-11 11:00:00,13.0,13.12,12.98,13.03,991410.0,6.8885,6.9521,6.8779,6.9044,991410.0
2020-06-11 11:30:00,13.03,13.06,12.95,12.96,827222.0,6.9044,6.9203,6.862,6.8673,827222.0
2020-06-11 12:00:00,12.96,12.99,12.86,12.89,583956.0,6.8673,6.8832,6.8143,6.8302,583956.0
2020-06-11 12:30:00,12.89,12.98,12.88,12.92,467526.0,6.8302,6.8779,6.8249,6.8461,467526.0
2020-06-11 13:00:00,12.93,13.22,12.91,13.19,580226.0,6.8514,7.0051,6.8408,6.9892,580226.0
2020-06-11 13:30:00,13.19,13.19,13.08,13.17,521312.0,6.9892,6.9892,6.9309,6.9786,521312.0
2020-06-11 14:00:00,13.16,13.22,13.12,13.17,621057.0,6.9733,7.0051,6.9521,6.9786,621057.0
2020-06-11 14:30:00,13.17,13.17,12.99,13.01,526921.0,6.9786,6.9786,6.8832,6.8938,526921.0
2020-06-11 15:00:00,13.0,13.06,12.9,12.95,688055.0,6.8885,6.9203,6.8355,6.862,688055.0
2020-06-11 15:30:00,12.95,13.02,12.88,12.95,1625359.0,6.862,6.8991,6.8249,6.862,1625359.0
2020-06-12 09:30:00,13.41,13.61,13.19,13.58,1693115.0,7.1057,7.2117,6.9892,7.1958,1693115.0
2020-06-12 10:00:00,13.58,13.6,13.43,13.44,1510558.0,7.1958,7.2064,7.1163,7.1216,1510558.0
2020-06-12 10:30:00,13.44,13.45,13.22,13.23,808864.0,7.1216,7.1269,7.0051,7.0104,808864.0
2020-06-12 11:00:00,13.23,13.32,13.14,13.26,615867.0,7.0104,7.058,6.9627,7.0263,615867.0
2020-06-12 11:30:00,13.26,13.43,13.21,13.42,762324.0,7.0263,7.1163,6.9998,7.111,762324.0
2020-06-12 12:00:00,13.42,13.47,13.38,13.4,369079.0,7.111,7.1375,7.0898,7.1004,369079.0
2020-06-12 12:30:00,13.4,13.43,13.36,13.41,317624.0,7.1004,7.1163,7.0792,7.1057,317624.0
2020-06-12 13:00:00,13.41,13.41,13.33,13.38,356363.0,7.1057,7.1057,7.0633,7.0898,356363.0
2020-06-12 13:30:00,13.38,13.39,13.28,13.34,482769.0,7.0898,7.0951,7.0369,7.0686,482769.0
2020-06-12 14:00:00,13.34,13.41,13.31,13.38,413935.0,7.0686,7.1057,7.0527,7.0898,413935.0
2020-06-12 14:30:00,13.38,13.52,13.36,13.52,450800.0,7.0898,7.164,7.0792,7.164,450800.0
2020-06-12 15:00:00,13.52,13.58,13.5,13.58,508553.0,7.164,7.1958,7.1534,7.1958,508553.0
2020-06-12 15:30:00,13.58,13.67,13.5,13.61,1452796.0,7.1958,7.2435,7.1534,7.2117,1452796.0
2020-06-15 09:30:00,13.2,13.28,13.05,13.19,1067252.0,6.9945,7.0369,6.915,6.9892,1067252.0
2020-06-15 10:00:00,13.18,13.36,13.17,13.26,467144.0,6.9839,7.0792,6.9786,7.0263,467144.0
2020-06-15 10:30:00,13.25,13.34,13.23,13.32,472532.0,7.021,7.0686,7.0104,7.058,472532.0
2020-06-15 11:00:00,13.32,13.45,13.31,13.37,506247.0,7.058,7.1269,7.0527,7.0845,506247.0
2020-06-15 11:30:00,13.36,13.41,13.31,13.35,356709.0,7.0792,7.1057,7.0527,7.0739,356709.0
2020-06-15 12:00:00,13.35,13.51,13.34,13.48,324727.0,7.0739,7.1587,7.0686,7.1428,324727.0
2020-06-15 12:30:00,13.47,13.55,13.44,13.54,261638.0,7.1375,7.1799,7.1216,7.1746,261638.0
2020-06-15 13:00:00,13.54,13.61,13.46,13.49,449292.0,7.1746,7.2117,7.1322,7.1481,449292.0
2020-06-15 13:30:00,13.48,13.48,13.35,13.36,241395.0,7.1428,7.1428,7.0739,7.0792,241395.0
2020-06-15 14:00:00,13.36,13.6,13.35,13.58,436602.0,7.0792,7.2064,7.0739,7.1958,436602.0
2020-06-15 14:30:00,13.58,13.6,13.51,13.53,399160.0,7.1958,7.2064,7.1587,7.1693,399160.0
2020-06-15 15:00:00,13.53,13.59,13.45,13.46,713300.0,7.1693,7.2011,7.1269,7.1322,713300.0
2020-06-15 15:30:00,13.46,13.53,13.37,13.5,1408825.0,7.1322,7.1693,7.0845,7.1534,1408825.0
2020-06-16 09:30:00,13.85,13.87,13.6,13.68,1578433.0,7.3389,7.3495,7.2064,7.2488,1578433.0
2020-06-16 10:00:00,13.68,13.72,13.65,13.7,882618.0,7.2488,7.27,7.2329,7.2594,882618.0
2020-06-16 10:30:00,13.7,13.71,13.36,13.37,784528.0,7.2594,7.2647,7.0792,7.0845,784528.0
2020-06-16 11:00:00,13.37,13.57,13.28,13.53,550935.0,7.0845,7.1905,7.0369,7.1693,550935.0
2020-06-16 11:30:00,13.54,13.59,13.47,13.49,568163.0,7.1746,7.2011,7.1375,7.1481,568163.0
2020-06-16 12:00:00,13.49,13.5,13.41,13.48,250856.0,7.1481,7.1534,7.1057,7.1428,250856.0
2020-06-16 12:30:00,13.47,13.54,13.45,13.48,288769.0,7.1375,7.1746,7.1269,7.1428,288769.0
2020-06-16 13:00:00,13.48,13.54,13.47,13.52,243409.0,7.1428,7.1746,7.1375,7.164,243409.0
2020-06-16 13:30:00,13.52,13.52,13.44,13.46,204741.0,7.164,7.164,7.1216,7.1322,204741.0
2020-06-16 14:00:00,13.46,13.53,13.45,13.5,379474.0,7.1322,7.1693,7.1269,7.1534,379474.0
2020-06-16 14:30:00,13.5,13.52,13.44,13.46,325628.0,7.1534,7.164,7.1216,7.1322,325628.0
2020-06-16 15:00:00,13.46,13.47,13.34,13.41,357372.0,7.1322,7.1375,7.0686,7.1057,357372.0
2020-06-16 15:30:00,13.4,13.48,13.39,13.48,1039085.0,7.1004,7.1428,7.0951,7.1428,1039085.0
2020-06-17 09:30:00,13.47,13.69,13.42,13.46,848832.0,7.1375,7.2541,7.111,7.1322,848832.0
2020-06-17 10:00:00,13.46,13.5,13.32,13.33,490061.0,7.1322,7.1534,7.058,7.0633,490061.0
2020-06-17 10:30:00,13.34,13.43,13.32,13.41,401540.0,7.0686,7.1163,7.058,7.1057,401540.0
2020-06-17 11:00:00,13.4,13.44,13.36,13.39,226726.0,7.1004,7.1216,7.0792,7.0951,226726.0
2020-06-17 11:30:00,13.39,13.41,13.36,13.38,255143.0,7.0951,7.1057,7.0792,7.0898,255143.0
2020-06-17 12:00:00,13.39,13.41,13.36,13.37,180979.0,7.0951,7.1057,7.0792,7.0845,180979.0
2020-06-17 12:30:00,13.36,13.39,13.33,13.38,329236.0,7.0792,7.0951,7.0633,7.0898,329236.0
2020-06-17 13:00:00,13.38,13.45,13.37,13.44,226520.0,7.0898,7.1269,7.0845,7.1216,226520.0
2020-06-17 13:30:00,13.44,13.52,13.43,13.49,517845.0,7.1216,7.164,7.1163,7.1481,517845.0
2020-06-17 14:00:00,13.49,13.54,13.47,13.51,320920.0,7.1481,7.1746,7.1375,7.1587,320920.0
2020-06-17 14:30:00,13.51,13.53,13.44,13.46,342739.0,7.1587,7.1693,7.1216,7.1322,342739.0
2020-06-17 15:00:00,13.45,13.48,13.38,13.4,451453.0,7.1269,7.1428,7.0898,7.1004,451453.0
2020-06-17 15:30:00,13.4,13.4,13.33,13.36,723924.0,7.1004,7.1004,7.0633,7.0792,723924.0
2020-06-18 09:30:00,13.3,13.38,13.17,13.29,711311.0,7.0474,7.0898,6.9786,7.0421,711311.0
2020-06-18 10:00:00,13.29,13.38,13.28,13.31,454982.0,7.0421,7.0898,7.0369,7.0527,454982.0
2020-06-18 10:30:00,13.31,13.34,13.24,13.29,387298.0,7.0527,7.0686,7.0157,7.0421,387298.0
2020-06-18 11:00:00,13.3,13.31,13.16,13.19,475378.0,7.0474,7.0527,6.9733,6.9892,475378.0
2020-06-18 11:30:00,13.19,13.22,13.11,13.11,501173.0,6.9892,7.0051,6.9468,6.9468,501173.0
2020-06-18 12:00:00,13.11,13.19,13.08,13.16,518327.0,6.9468,6.9892,6.9309,6.9733,518327.0
2020-06-18 12:30:00,13.17,13.18,13.1,13.16,324909.0,6.9786,6.9839,6.9415,6.9733,324909.0
2020-06-18 13:00:00,13.16,13.2,13.12,13.12,390083.0,6.9733,6.9945,6.9521,6.9521,390083.0
2020-06-18 13:30:00,13.13,13.2,13.11,13.17,313844.0,6.9574,6.9945,6.9468,6.9786,313844.0
2020-06-18 14:00:00,13.16,13.17,13.11,13.16,525182.0,6.9733,6.9786,6.9468,6.9733,525182.0
2020-06-18 14:30:00,13.17,13.21,13.12,13.13,419607.0,6.9786,6.9998,6.9521,6.9574,419607.0
2020-06-18 15:00:00,13.14,13.22,13.12,13.21,391429.0,6.9627,7.0051,6.9521,6.9998,391429.0
2020-06-18 15:30:00,13.21,13.25,13.16,13.2,777461.0,6.9998,7.021,6.9733,6.9945,777461.0
2020-06-19 09:30:00,13.37,13.44,13.26,13.27,1017373.0,7.0845,7.1216,7.0263,7.0316,1017373.0
2020-06-19 10:00:00,13.28,13.37,13.27,13.33,355248.0,7.0369,7.0845,7.0316,7.0633,355248.0
2020-06-19 10:30:00,13.33,13.39,13.31,13.34,378339.0,7.0633,7.0951,7.0527,7.0686,378339.0
2020-06-19 11:00:00,13.33,13.36,13.31,13.33,302414.0,7.0633,7.0792,7.0527,7.0633,302414.0
2020-06-19 11:30:00,13.32,13.33,13.26,13.28,251628.0,7.058,7.0633,7.0263,7.0369,251628.0
2020-06-19 12:00:00,13.28,13.28,13.13,13.19,424947.0,7.0369,7.0369,6.9574,6.9892,424947.0
2020-06-19 12:30:00,13.18,13.21,13.14,13.19,348095.0,6.9839,6.9998,6.9627,6.9892,348095.0
2020-06-19 13:00:00,13.19,13.19,13.08,13.1,444748.0,6.9892,6.9892,6.9309,6.9415,444748.0
2020-06-19 13:30:00,13.09,13.13,13.03,13.03,425557.0,6.9362,6.9574,6.9044,6.9044,425557.0
2020-06-19 14:00:00,13.04,13.06,12.99,13.02,566506.0,6.9097,6.9203,6.8832,6.8991,566506.0
2020-06-19 14:30:00,13.01,13.15,13.0,13.15,431882.0,6.8938,6.968,6.8885,6.968,431882.0
2020-06-19 15:00:00,13.14,13.19,13.08,13.17,511307.0,6.9627,6.9892,6.9309,6.9786,511307.0
2020-06-19 15:30:00,13.17,13.17,12.87,12.89,2984290.0,6.9786,6.9786,6.8196,6.8302,2984290.0
2020-06-22 09:30:00,12.99,12.99,12.67,12.78,1076209.0,6.8832,6.8832,6.7136,6.7719,1076209.0
2020-06-22 10:00:00,12.78,12.85,12.75,12.82,500371.0,6.7719,6.809,6.756,6.7931,500371.0
2020-06-22 10:30:00,12.81,12.84,12.8,12.81,373191.0,6.7878,6.8037,6.7825,6.7878,373191.0
2020-06-22 11:00:00,12.81,12.83,12.76,12.8,424962.0,6.7878,6.7984,6.7613,6.7825,424962.0
2020-06-22 11:30:00,12.81,12.82,12.77,12.8,366022.0,6.7878,6.7931,6.7666,6.7825,366022.0
2020-06-22 12:00:00,12.81,12.82,12.79,12.81,198138.0,6.7878,6.7931,6.7772,6.7878,198138.0
2020-06-22 12:30:00,12.8,12.86,12.78,12.85,302195.0,6.7825,6.8143,6.7719,6.809,302195.0
2020-06-22 13:00:00,12.86,12.93,12.85,12.9,384850.0,6.8143,6.8514,6.809,6.8355,384850.0
2020-06-22 13:30:00,12.9,12.93,12.89,12.92,268104.0,6.8355,6.8514,6.8302,6.8461,268104.0
2020-06-22 14:00:00,12.91,12.92,12.85,12.89,200111.0,6.8408,6.8461,6.809,6.8302,200111.0
2020-06-22 14:30:00,12.88,12.96,12.88,12.94,221439.0,6.8249,6.8673,6.8249,6.8567,221439.0
2020-06-22 15:00:00,12.94,12.97,12.88,12.9,324831.0,6.8567,6.8726,6.8249,6.8355,324831.0
2020-06-22 15:30:00,12.91,13.02,12.9,12.99,899885.0,6.8408,6.8991,6.8355,6.8832,899885.0
2020-06-23 09:30:00,13.15,13.15,12.96,12.99,478510.0,6.968,6.968,6.8673,6.8832,478510.0
2020-06-23 10:00:00,12.99,13.03,12.95,13.02,422483.0,6.8832,6.9044,6.862,6.8991,422483.0
2020-06-23 10:30:00,13.02,13.02,12.95,12.99,366924.0,6.8991,6.8991,6.862,6.8832,366924.0
2020-06-23 11:00:00,12.99,13.04,12.97,13.02,251641.0,6.8832,6.9097,6.8726,6.8991,251641.0
2020-06-23 11:30:00,13.02,13.05,12.99,13.02,265637.0,6.8991,6.915,6.8832,6.8991,265637.0
2020-06-23 12:00:00,13.01,13.03,12.97,12.98,212180.0,6.8938,6.9044,6.8726,6.8779,212180.0
2020-06-23 12:30:00,12.98,13.0,12.96,12.97,158338.0,6.8779,6.8885,6.8673,6.8726,158338.0
2020-06-23 13:00:00,12.98,13.01,12.96,12.99,129950.0,6.8779,6.8938,6.8673,6.8832,129950.0
2020-06-23 13:30:00,13.0,13.03,12.98,13.0,348590.0,6.8885,6.9044,6.8779,6.8885,348590.0
2020-06-23 14:00:00,12.99,13.01,12.97,13.01,289360.0,6.8832,6.8938,6.8726,6.8938,289360.0
2020-06-23 14:30:00,13.01,13.03,12.99,13.01,359360.0,6.8938,6.9044,6.8832,6.8938,359360.0
2020-06-23 15:00:00,13.01,13.07,12.98,13.06,318865.0,6.8938,6.9256,6.8779,6.9203,318865.0
2020-06-23 15:30:00,13.05,13.07,13.03,13.04,505740.0,6.915,6.9256,6.9044,6.9097,505740.0
2020-06-24 09:30:00,12.96,13.07,12.79,12.79,660277.0,6.8673,6.9256,6.7772,6.7772,660277.0
2020-06-24 10:00:00,12.79,12.86,12.78,12.85,591910.0,6.7772,6.8143,6.7719,6.809,591910.0
2020-06-24 10:30:00,12.84,12.85,12.75,12.76,732275.0,6.8037,6.809,6.756,6.7613,732275.0
2020-06-24 11:00:00,12.75,12.77,12.57,12.58,955059.0,6.756,6.7666,6.6606,6.6659,955059.0
2020-06-24 11:30:00,12.59,12.61,12.43,12.59,1064729.0,6.6712,6.6818,6.5864,6.6712,1064729.0
2020-06-24 12:00:00,12.59,12.69,12.57,12.68,777528.0,6.6712,6.7242,6.6606,6.7189,777528.0
2020-06-24 12:30:00,12.68,12.84,12.67,12.83,539146.0,6.7189,6.8037,6.7136,6.7984,539146.0
2020-06-24 13:00:00,12.83,12.86,12.77,12.79,375687.0,6.7984,6.8143,6.7666,6.7772,375687.0
2020-06-24 13:30:00,12.79,12.84,12.73,12.82,342407.0,6.7772,6.8037,6.7454,6.7931,342407.0
2020-06-24 14:00:00,12.82,12.85,12.76,12.83,288626.0,6.7931,6.809,6.7613,6.7984,288626.0
2020-06-24 14:30:00,12.82,12.84,12.77,12.8,259590.0,6.7931,6.8037,6.7666,6.7825,259590.0
2020-06-24 15:00:00,12.81,12.92,12.8,12.87,407091.0,6.7878,6.8461,6.7825,6.8196,407091.0
2020-06-24 15:30:00,12.87,12.9,12.82,12.82,595321.0,6.8196,6.8355,6.7931,6.7931,595321.0
2020-06-25 09:30:00,12.72,12.98,12.6,12.94,1012562.0,6.7401,6.8779,6.6765,6.8567,1012562.0
2020-06-25 10:00:00,12.94,13.03,12.9,13.02,458966.0,6.8567,6.9044,6.8355,6.8991,458966.0
2020-06-25 10:30:00,13.02,13.03,12.9,12.94,332151.0,6.8991,6.9044,6.8355,6.8567,332151.0
2020-06-25 11:00:00,12.94,12.99,12.89,12.96,300105.0,6.8567,6.8832,6.8302,6.8673,300105.0
2020-06-25 11:30:00,12.96,13.01,12.91,13.0,406141.0,6.8673,6.8938,6.8408,6.8885,406141.0
2020-06-25 12:00:00,13.0,13.11,12.99,13.07,794727.0,6.8885,6.9468,6.8832,6.9256,794727.0
2020-06-25 12:30:00,13.07,13.23,13.06,13.12,2277545.0,6.9256,7.0104,6.9203,6.9521,2277545.0
2020-06-25 13:00:00,13.11,13.15,13.08,13.14,561834.0,6.9468,6.968,6.9309,6.9627,561834.0
2020-06-25 13:30:00,13.15,13.18,13.13,13.15,394313.0,6.968,6.9839,6.9574,6.968,394313.0
2020-06-25 14:00:00,13.15,13.16,13.1,13.12,439190.0,6.968,6.9733,6.9415,6.9521,439190.0
2020-06-25 14:30:00,13.11,13.12,13.09,13.11,251425.0,6.9468,6.9521,6.9362,6.9468,251425.0
2020-06-25 15:00:00,13.11,13.21,13.09,13.2,626368.0,6.9468,6.9998,6.9362,6.9945,626368.0
2020-06-25 15:30:00,13.2,13.22,13.16,13.19,721575.0,6.9945,7.0051,6.9733,6.9892,721575.0
2020-06-26 09:30:00,13.12,13.17,12.9,12.95,517805.0,6.9521,6.9786,6.8355,6.862,517805.0
2020-06-26 10:00:00,12.96,12.96,12.81,12.89,491753.0,6.8673,6.8673,6.7878,6.8302,491753.0
2020-06-26 10:30:00,12.89,12.91,12.78,12.83,498077.0,6.8302,6.8408,6.7719,6.7984,498077.0
2020-06-26 11:00:00,12.83,12.86,12.74,12.78,679148.0,6.7984,6.8143,6.7507,6.7719,679148.0
2020-06-26 11:30:00,12.78,12.82,12.76,12.8,387864.0,6.7719,6.7931,6.7613,6.7825,387864.0
2020-06-26 12:00:00,12.8,12.84,12.77,12.83,502609.0,6.7825,6.8037,6.7666,6.7984,502609.0
2020-06-26 12:30:00,12.83,12.93,12.82,12.87,508127.0,6.7984,6.8514,6.7931,6.8196,508127.0
2020-06-26 13:00:00,12.87,12.9,12.86,12.87,248527.0,6.8196,6.8355,6.8143,6.8196,248527.0
2020-06-26 13:30:00,12.86,12.9,12.83,12.84,246444.0,6.8143,6.8355,6.7984,6.8037,246444.0
2020-06-26 14:00:00,12.84,12.84,12.76,12.77,260837.0,6.8037,6.8037,6.7613,6.7666,260837.0
2020-06-26 14:30:00,12.77,12.77,12.72,12.75,359571.0,6.7666,6.7666,6.7401,6.756,359571.0
2020-06-26 15:00:00,12.74,12.8,12.74,12.79,450054.0,6.7507,6.7825,6.7507,6.7772,450054.0
2020-06-26 15:30:00,12.78,12.78,12.72,12.75,1141388.0,6.7719,6.7719,6.7401,6.756,1141388.0
2020-06-29 09:30:00,12.68,12.81,12.54,12.75,727485.0,6.7813,6.8508,6.7064,6.8187,727485.0
2020-06-29 10:00:00,12.76,12.9,12.74,12.84,430411.0,6.8241,6.8989,6.8134,6.8668,430411.0
2020-06-29 10:30:00,12.83,12.93,12.78,12.91,824775.0,6.8615,6.915,6.8348,6.9043,824775.0
2020-06-29 11:00:00,12.91,12.94,12.88,12.94,434600.0,6.9043,6.9203,6.8882,6.9203,434600.0
2020-06-29 11:30:00,12.94,12.99,12.92,12.96,403990.0,6.9203,6.9471,6.9096,6.931,403990.0
2020-06-29 12:00:00,12.96,13.02,12.95,13.0,442788.0,6.931,6.9631,6.9257,6.9524,442788.0
2020-06-29 12:30:00,13.0,13.07,12.99,13.03,342890.0,6.9524,6.9898,6.9471,6.9685,342890.0
2020-06-29 13:00:00,13.04,13.07,13.01,13.05,238009.0,6.9738,6.9898,6.9578,6.9792,238009.0
2020-06-29 13:30:00,13.06,13.08,12.96,12.97,246030.0,6.9845,6.9952,6.931,6.9364,246030.0
2020-06-29 14:00:00,12.96,13.01,12.95,12.96,163916.0,6.931,6.9578,6.9257,6.931,163916.0
2020-06-29 14:30:00,12.96,12.98,12.93,12.97,304134.0,6.931,6.9417,6.915,6.9364,304134.0
2020-06-29 15:00:00,12.96,12.98,12.91,12.95,506840.0,6.931,6.9417,6.9043,6.9257,506840.0
2020-06-29 15:30:00,12.95,12.97,12.9,12.93,1140613.0,6.9257,6.9364,6.8989,6.915,1140613.0
2020-06-30 09:30:00,12.88,12.93,12.74,12.87,487825.0,6.8882,6.915,6.8134,6.8829,487825.0
2020-06-30 10:00:00,12.88,12.98,12.85,12.96,370376.0,6.8882,6.9417,6.8722,6.931,370376.0
2020-06-30 10:30:00,12.96,13.03,12.94,13.0,444220.0,6.931,6.9685,6.9203,6.9524,444220.0
2020-06-30 11:00:00,12.99,13.04,12.96,13.02,293116.0,6.9471,6.9738,6.931,6.9631,293116.0
2020-06-30 11:30:00,13.02,13.02,12.93,12.93,217542.0,6.9631,6.9631,6.915,6.915,217542.0
2020-06-30 12:00:00,12.93,12.96,12.91,12.95,236924.0,6.915,6.931,6.9043,6.9257,236924.0
2020-06-30 12:30:00,12.95,12.96,12.84,12.85,197445.0,6.9257,6.931,6.8668,6.8722,197445.0
2020-06-30 13:00:00,12.84,12.86,12.78,12.83,161959.0,6.8668,6.8775,6.8348,6.8615,161959.0
2020-06-30 13:30:00,12.83,12.86,12.78,12.85,151158.0,6.8615,6.8775,6.8348,6.8722,151158.0
2020-06-30 14:00:00,12.85,12.85,12.8,12.84,224011.0,6.8722,6.8722,6.8455,6.8668,224011.0
2020-06-30 14:30:00,12.84,12.87,12.81,12.86,138250.0,6.8668,6.8829,6.8508,6.8775,138250.0
2020-06-30 15:00:00,12.86,12.88,12.82,12.86,170423.0,6.8775,6.8882,6.8561,6.8775,170423.0
2020-06-30 15:30:00,12.86,12.94,12.78,12.91,2090842.0,6.8775,6.9203,6.8348,6.9043,2090842.0
2020-07-01 09:30:00,12.9,13.18,12.87,13.16,1051466.0,6.8989,7.0487,6.8829,7.038,1051466.0
2020-07-01 10:00:00,13.16,13.25,13.07,13.09,668162.0,7.038,7.0861,6.9898,7.0005,668162.0
2020-07-01 10:30:00,13.09,13.13,12.98,13.04,312327.0,7.0005,7.0219,6.9417,6.9738,312327.0
2020-07-01 11:00:00,13.04,13.05,12.89,12.91,438402.0,6.9738,6.9792,6.8936,6.9043,438402.0
2020-07-01 11:30:00,12.91,13.03,12.91,13.02,284523.0,6.9043,6.9685,6.9043,6.9631,284523.0
2020-07-01 12:00:00,13.02,13.09,13.01,13.04,224710.0,6.9631,7.0005,6.9578,6.9738,224710.0
2020-07-01 12:30:00,13.05,13.09,13.02,13.04,207997.0,6.9792,7.0005,6.9631,6.9738,207997.0
2020-07-01 13:00:00,13.04,13.05,12.98,12.99,169301.0,6.9738,6.9792,6.9417,6.9471,169301.0
2020-07-01 13:30:00,12.99,12.99,12.9,12.92,255221.0,6.9471,6.9471,6.8989,6.9096,255221.0
2020-07-01 14:00:00,12.91,12.94,12.88,12.88,310707.0,6.9043,6.9203,6.8882,6.8882,310707.0
2020-07-01 14:30:00,12.89,12.89,12.85,12.89,281909.0,6.8936,6.8936,6.8722,6.8936,281909.0
2020-07-01 15:00:00,12.88,12.91,12.85,12.9,283635.0,6.8882,6.9043,6.8722,6.8989,283635.0
2020-07-01 15:30:00,12.89,12.91,12.83,12.85,671277.0,6.8936,6.9043,6.8615,6.8722,671277.0
2020-07-02 09:30:00,13.0,13.01,12.84,13.0,750966.0,6.9524,6.9578,6.8668,6.9524,750966.0
2020-07-02 10:00:00,12.99,13.07,12.83,12.85,723160.0,6.9471,6.9898,6.8615,6.8722,723160.0
2020-07-02 10:30:00,12.85,12.87,12.76,12.77,356902.0,6.8722,6.8829,6.8241,6.8294,356902.0
2020-07-02 11:00:00,12.77,12.82,12.72,12.8,328334.0,6.8294,6.8561,6.8027,6.8455,328334.0
2020-07-02 11:30:00,12.81,12.85,12.8,12.82,206869.0,6.8508,6.8722,6.8455,6.8561,206869.0
2020-07-02 12:00:00,12.82,12.83,12.78,12.83,309308.0,6.8561,6.8615,6.8348,6.8615,309308.0
2020-07-02 12:30:00,12.83,12.84,12.78,12.79,214779.0,6.8615,6.8668,6.8348,6.8401,214779.0
2020-07-02 13:00:00,12.79,12.8,12.74,12.77,243139.0,6.8401,6.8455,6.8134,6.8294,243139.0
2020-07-02 13:30:00,12.77,12.84,12.76,12.82,286722.0,6.8294,6.8668,6.8241,6.8561,286722.0
2020-07-02 14:00:00,12.82,12.83,12.77,12.79,169784.0,6.8561,6.8615,6.8294,6.8401,169784.0
2020-07-02 14:30:00,12.79,12.82,12.75,12.75,164646.0,6.8401,6.8561,6.8187,6.8187,164646.0
2020-07-02 15:00:00,12.76,12.76,12.71,12.74,291909.0,6.8241,6.8241,6.7973,6.8134,291909.0
2020-07-02 15:30:00,12.74,12.75,12.69,12.71,509039.0,6.8134,6.8187,6.7866,6.7973,509039.0
2020-07-06 09:30:00,12.84,12.93,12.77,12.91,946662.0,6.8668,6.915,6.8294,6.9043,946662.0
2020-07-06 10:00:00,12.91,12.94,12.83,12.85,585500.0,6.9043,6.9203,6.8615,6.8722,585500.0
2020-07-06 10:30:00,12.85,12.93,12.83,12.9,408527.0,6.8722,6.915,6.8615,6.8989,408527.0
2020-07-06 11:00:00,12.9,12.9,12.85,12.87,284406.0,6.8989,6.8989,6.8722,6.8829,284406.0
2020-07-06 11:30:00,12.87,12.88,12.81,12.82,379701.0,6.8829,6.8882,6.8508,6.8561,379701.0
2020-07-06 12:00:00,12.82,12.87,12.81,12.85,354365.0,6.8561,6.8829,6.8508,6.8722,354365.0
2020-07-06 12:30:00,12.85,12.86,12.82,12.85,234516.0,6.8722,6.8775,6.8561,6.8722,234516.0
2020-07-06 13:00:00,12.85,12.88,12.82,12.88,183593.0,6.8722,6.8882,6.8561,6.8882,183593.0
2020-07-06 13:30:00,12.88,12.93,12.86,12.93,192330.0,6.8882,6.915,6.8775,6.915,192330.0
2020-07-06 14:00:00,12.93,12.93,12.88,12.92,271595.0,6.915,6.915,6.8882,6.9096,271595.0
2020-07-06 14:30:00,12.92,12.95,12.91,12.95,200864.0,6.9096,6.9257,6.9043,6.9257,200864.0
2020-07-06 15:00:00,12.95,12.97,12.9,12.92,282090.0,6.9257,6.9364,6.8989,6.9096,282090.0
2020-07-06 15:30:00,12.92,12.95,12.89,12.92,368372.0,6.9096,6.9257,6.8936,6.9096,368372.0
2020-07-07 09:30:00,12.88,12.98,12.82,12.94,380539.0,6.8882,6.9417,6.8561,6.9203,380539.0
2020-07-07 10:00:00,12.94,12.94,12.85,12.86,367832.0,6.9203,6.9203,6.8722,6.8775,367832.0
2020-07-07 10:30:00,12.87,12.88,12.82,12.87,441704.0,6.8829,6.8882,6.8561,6.8829,441704.0
2020-07-07 11:00:00,12.87,12.9,12.84,12.88,277249.0,6.8829,6.8989,6.8668,6.8882,277249.0
2020-07-07 11:30:00,12.89,12.89,12.82,12.84,217146.0,6.8936,6.8936,6.8561,6.8668,217146.0
2020-07-07 12:00:00,12.84,12.9,12.83,12.9,173430.0,6.8668,6.8989,6.8615,6.8989,173430.0
2020-07-07 12:30:00,12.9,12.91,12.87,12.91,173445.0,6.8989,6.9043,6.8829,6.9043,173445.0
2020-07-07 13:00:00,12.9,12.93,12.88,12.88,181644.0,6.8989,6.915,6.8882,6.8882,181644.0
2020-07-07 13:30:00,12.88,12.91,12.86,12.87,200002.0,6.8882,6.9043,6.8775,6.8829,200002.0
2020-07-07 14:00:00,12.87,12.89,12.85,12.88,171244.0,6.8829,6.8936,6.8722,6.8882,171244.0
2020-07-07 14:30:00,12.89,12.89,12.83,12.85,201855.0,6.8936,6.8936,6.8615,6.8722,201855.0
2020-07-07 15:00:00,12.84,12.87,12.83,12.85,399099.0,6.8668,6.8829,6.8615,6.8722,399099.0
2020-07-07 15:30:00,12.85,12.85,12.79,12.82,875144.0,6.8722,6.8722,6.8401,6.8561,875144.0
2020-07-08 09:30:00,12.82,12.98,12.77,12.95,499553.0,6.8561,6.9417,6.8294,6.9257,499553.0
2020-07-08 10:00:00,12.95,12.99,12.83,12.85,339701.0,6.9257,6.9471,6.8615,6.8722,339701.0
2020-07-08 10:30:00,12.84,12.88,12.8,12.82,236674.0,6.8668,6.8882,6.8455,6.8561,236674.0
2020-07-08 11:00:00,12.82,12.83,12.78,12.83,245595.0,6.8561,6.8615,6.8348,6.8615,245595.0
2020-07-08 11:30:00,12.83,12.86,12.82,12.85,153378.0,6.8615,6.8775,6.8561,6.8722,153378.0
2020-07-08 12:00:00,12.85,12.88,12.81,12.87,155000.0,6.8722,6.8882,6.8508,6.8829,155000.0
2020-07-08 12:30:00,12.87,12.87,12.8,12.85,211656.0,6.8829,6.8829,6.8455,6.8722,211656.0
2020-07-08 13:00:00,12.86,12.86,12.8,12.81,105182.0,6.8775,6.8775,6.8455,6.8508,105182.0
2020-07-08 13:30:00,12.81,12.84,12.8,12.82,119573.0,6.8508,6.8668,6.8455,6.8561,119573.0
2020-07-08 14:00:00,12.82,12.89,12.81,12.87,121248.0,6.8561,6.8936,6.8508,6.8829,121248.0
2020-07-08 14:30:00,12.87,12.88,12.83,12.86,196852.0,6.8829,6.8882,6.8615,6.8775,196852.0
2020-07-08 15:00:00,12.86,12.96,12.85,12.95,301380.0,6.8775,6.931,6.8722,6.9257,301380.0
2020-07-08 15:30:00,12.95,13.0,12.93,12.99,754476.0,6.9257,6.9524,6.915,6.9471,754476.0
2020-07-09 09:30:00,12.93,12.99,12.76,12.79,1291956.0,6.915,6.9471,6.8241,6.8401,1291956.0
2020-07-09 10:00:00,12.79,12.81,12.69,12.74,1123446.0,6.8401,6.8508,6.7866,6.8134,1123446.0
2020-07-09 10:30:00,12.74,12.76,12.64,12.66,805112.0,6.8134,6.8241,6.7599,6.7706,805112.0
2020-07-09 11:00:00,12.65,12.69,12.62,12.69,762185.0,6.7652,6.7866,6.7492,6.7866,762185.0
2020-07-09 11:30:00,12.69,12.7,12.67,12.69,434704.0,6.7866,6.792,6.7759,6.7866,434704.0
2020-07-09 12:00:00,12.69,12.75,12.68,12.7,841777.0,6.7866,6.8187,6.7813,6.792,841777.0
2020-07-09 12:30:00,12.7,12.7,12.66,12.69,410493.0,6.792,6.792,6.7706,6.7866,410493.0
2020-07-09 13:00:00,12.69,12.69,12.67,12.69,293816.0,6.7866,6.7866,6.7759,6.7866,293816.0
2020-07-09 13:30:00,12.69,12.69,12.67,12.69,283332.0,6.7866,6.7866,6.7759,6.7866,283332.0
2020-07-09 14:00:00,12.69,12.7,12.68,12.69,265053.0,6.7866,6.792,6.7813,6.7866,265053.0
2020-07-09 14:30:00,12.69,12.69,12.67,12.68,339008.0,6.7866,6.7866,6.7759,6.7813,339008.0
2020-07-09 15:00:00,12.68,12.69,12.65,12.69,721830.0,6.7813,6.7866,6.7652,6.7866,721830.0
2020-07-09 15:30:00,12.69,12.7,12.66,12.68,2161569.0,6.7866,6.792,6.7706,6.7813,2161569.0
2020-07-10 09:30:00,12.67,12.69,12.54,12.6,2240003.0,6.7759,6.7866,6.7064,6.7385,2240003.0
2020-07-10 10:00:00,12.6,12.6,12.44,12.49,1509863.0,6.7385,6.7385,6.6529,6.6797,1509863.0
2020-07-10 10:30:00,12.49,12.61,12.47,12.53,965626.0,6.6797,6.7438,6.669,6.7011,965626.0
2020-07-10 11:00:00,12.54,12.55,12.46,12.5,744842.0,6.7064,6.7118,6.6636,6.685,744842.0
2020-07-10 11:30:00,12.5,12.51,12.45,12.49,616733.0,6.685,6.6904,6.6583,6.6797,616733.0
2020-07-10 12:00:00,12.49,12.57,12.48,12.53,686736.0,6.6797,6.7224,6.6743,6.7011,686736.0
2020-07-10 12:30:00,12.54,12.55,12.49,12.54,630584.0,6.7064,6.7118,6.6797,6.7064,630584.0
2020-07-10 13:00:00,12.54,12.58,12.54,12.57,578436.0,6.7064,6.7278,6.7064,6.7224,578436.0
2020-07-10 13:30:00,12.57,12.63,12.56,12.61,582084.0,6.7224,6.7545,6.7171,6.7438,582084.0
2020-07-10 14:00:00,12.61,12.66,12.57,12.61,676964.0,6.7438,6.7706,6.7224,6.7438,676964.0
2020-07-10 14:30:00,12.61,12.66,12.58,12.6,566973.0,6.7438,6.7706,6.7278,6.7385,566973.0
2020-07-10 15:00:00,12.6,12.68,12.58,12.67,636557.0,6.7385,6.7813,6.7278,6.7759,636557.0
2020-07-10 15:30:00,12.67,12.75,12.66,12.71,1282514.0,6.7759,6.8187,6.7706,6.7973,1282514.0
2020-07-13 09:30:00,12.71,12.8,12.64,12.66,1009606.0,6.7973,6.8455,6.7599,6.7706,1009606.0
2020-07-13 10:00:00,12.66,12.77,12.63,12.77,608514.0,6.7706,6.8294,6.7545,6.8294,608514.0
2020-07-13 10:30:00,12.77,12.79,12.72,12.77,543781.0,6.8294,6.8401,6.8027,6.8294,543781.0
2020-07-13 11:00:00,12.77,12.77,12.71,12.73,431197.0,6.8294,6.8294,6.7973,6.808,431197.0
2020-07-13 11:30:00,12.73,12.74,12.71,12.71,428401.0,6.808,6.8134,6.7973,6.7973,428401.0
2020-07-13 12:00:00,12.71,12.73,12.68,12.71,1200021.0,6.7973,6.808,6.7813,6.7973,1200021.0
2020-07-13 12:30:00,12.71,12.77,12.71,12.74,492793.0,6.7973,6.8294,6.7973,6.8134,492793.0
2020-07-13 13:00:00,12.75,12.75,12.71,12.71,755374.0,6.8187,6.8187,6.7973,6.7973,755374.0
2020-07-13 13:30:00,12.71,12.74,12.71,12.74,620265.0,6.7973,6.8134,6.7973,6.8134,620265.0
2020-07-13 14:00:00,12.74,12.78,12.73,12.77,664259.0,6.8134,6.8348,6.808,6.8294,664259.0
2020-07-13 14:30:00,12.77,12.77,12.67,12.68,717226.0,6.8294,6.8294,6.7759,6.7813,717226.0
2020-07-13 15:00:00,12.68,12.69,12.64,12.68,525040.0,6.7813,6.7866,6.7599,6.7813,525040.0
2020-07-13 15:30:00,12.67,12.72,12.58,12.7,2497255.0,6.7759,6.8027,6.7278,6.792,2497255.0
2020-07-14 09:30:00,12.7,12.71,12.56,12.7,836618.0,6.792,6.7973,6.7171,6.792,836618.0
2020-07-14 10:00:00,12.69,12.85,12.63,12.85,901009.0,6.7866,6.8722,6.7545,6.8722,901009.0
2020-07-14 10:30:00,12.85,12.95,12.84,12.95,875136.0,6.8722,6.9257,6.8668,6.9257,875136.0
2020-07-14 11:00:00,12.95,13.02,12.94,12.98,609544.0,6.9257,6.9631,6.9203,6.9417,609544.0
2020-07-14 11:30:00,12.98,13.01,12.92,12.95,315617.0,6.9417,6.9578,6.9096,6.9257,315617.0
2020-07-14 12:00:00,12.95,12.98,12.91,12.95,224601.0,6.9257,6.9417,6.9043,6.9257,224601.0
2020-07-14 12:30:00,12.95,12.97,12.9,12.92,184821.0,6.9257,6.9364,6.8989,6.9096,184821.0
2020-07-14 13:00:00,12.92,12.94,12.88,12.89,205871.0,6.9096,6.9203,6.8882,6.8936,205871.0
2020-07-14 13:30:00,12.88,12.93,12.86,12.91,219140.0,6.8882,6.915,6.8775,6.9043,219140.0
2020-07-14 14:00:00,12.91,12.98,12.91,12.94,225260.0,6.9043,6.9417,6.9043,6.9203,225260.0
2020-07-14 14:30:00,12.95,13.0,12.94,12.99,283626.0,6.9257,6.9524,6.9203,6.9471,283626.0
2020-07-14 15:00:00,12.99,12.99,12.91,12.92,323523.0,6.9471,6.9471,6.9043,6.9096,323523.0
2020-07-14 15:30:00,12.92,12.99,12.91,12.99,548075.0,6.9096,6.9471,6.9043,6.9471,548075.0
2020-07-15 09:30:00,13.11,13.23,13.04,13.05,1121545.0,7.0112,7.0754,6.9738,6.9792,1121545.0
2020-07-15 10:00:00,13.06,13.2,13.03,13.18,1068224.0,6.9845,7.0594,6.9685,7.0487,1068224.0
2020-07-15 10:30:00,13.18,13.33,13.15,13.33,2261992.0,7.0487,7.1289,7.0326,7.1289,2261992.0
2020-07-15 11:00:00,13.33,13.34,13.2,13.29,1110325.0,7.1289,7.1342,7.0594,7.1075,1110325.0
2020-07-15 11:30:00,13.29,13.35,13.25,13.26,1016643.0,7.1075,7.1396,7.0861,7.0915,1016643.0
2020-07-15 12:00:00,13.26,13.27,13.22,13.27,702890.0,7.0915,7.0968,7.0701,7.0968,702890.0
2020-07-15 12:30:00,13.26,13.3,13.24,13.29,537754.0,7.0915,7.1129,7.0808,7.1075,537754.0
2020-07-15 13:00:00,13.29,13.38,13.29,13.35,834936.0,7.1075,7.1556,7.1075,7.1396,834936.0
2020-07-15 13:30:00,13.35,13.36,13.31,13.33,518796.0,7.1396,7.1449,7.1182,7.1289,518796.0
2020-07-15 14:00:00,13.32,13.36,13.31,13.33,629258.0,7.1235,7.1449,7.1182,7.1289,629258.0
2020-07-15 14:30:00,13.34,13.37,13.3,13.3,758897.0,7.1342,7.1503,7.1129,7.1129,758897.0
2020-07-15 15:00:00,13.31,13.4,13.3,13.39,555918.0,7.1182,7.1663,7.1129,7.161,555918.0
2020-07-15 15:30:00,13.39,13.41,13.37,13.4,902614.0,7.161,7.1717,7.1503,7.1663,902614.0
2020-07-16 09:30:00,13.38,13.47,13.31,13.31,898580.0,7.1556,7.2038,7.1182,7.1182,898580.0
2020-07-16 10:00:00,13.32,13.43,13.28,13.42,427807.0,7.1235,7.1824,7.1022,7.177,427807.0
2020-07-16 10:30:00,13.42,13.5,13.41,13.5,512889.0,7.177,7.2198,7.1717,7.2198,512889.0
2020-07-16 11:00:00,13.5,13.55,13.48,13.53,726993.0,7.2198,7.2466,7.2091,7.2359,726993.0
2020-07-16 11:30:00,13.52,13.53,13.45,13.51,318154.0,7.2305,7.2359,7.1931,7.2252,318154.0
2020-07-16 12:00:00,13.51,13.52,13.47,13.51,233240.0,7.2252,7.2305,7.2038,7.2252,233240.0
2020-07-16 12:30:00,13.52,13.52,13.48,13.51,259343.0,7.2305,7.2305,7.2091,7.2252,259343.0
2020-07-16 13:00:00,13.51,13.58,13.5,13.57,348246.0,7.2252,7.2626,7.2198,7.2572,348246.0
2020-07-16 13:30:00,13.57,13.57,13.51,13.52,306288.0,7.2572,7.2572,7.2252,7.2305,306288.0
2020-07-16 14:00:00,13.51,13.54,13.49,13.5,238129.0,7.2252,7.2412,7.2145,7.2198,238129.0
2020-07-16 14:30:00,13.49,13.51,13.45,13.45,318510.0,7.2145,7.2252,7.1931,7.1931,318510.0
2020-07-16 15:00:00,13.46,13.47,13.41,13.45,741405.0,7.1984,7.2038,7.1717,7.1931,741405.0
2020-07-16 15:30:00,13.45,13.48,13.41,13.43,711080.0,7.1931,7.2091,7.1717,7.1824,711080.0
2020-07-17 09:30:00,13.42,13.52,13.35,13.45,637834.0,7.177,7.2305,7.1396,7.1931,637834.0
2020-07-17 10:00:00,13.44,13.47,13.36,13.37,488440.0,7.1877,7.2038,7.1449,7.1503,488440.0
2020-07-17 10:30:00,13.36,13.36,13.3,13.35,589818.0,7.1449,7.1449,7.1129,7.1396,589818.0
2020-07-17 11:00:00,13.35,13.36,13.29,13.33,366438.0,7.1396,7.1449,7.1075,7.1289,366438.0
2020-07-17 11:30:00,13.34,13.37,13.32,13.34,263490.0,7.1342,7.1503,7.1235,7.1342,263490.0
2020-07-17 12:00:00,13.34,13.38,13.33,13.34,254973.0,7.1342,7.1556,7.1289,7.1342,254973.0
2020-07-17 12:30:00,13.33,13.36,13.32,13.34,221761.0,7.1289,7.1449,7.1235,7.1342,221761.0
2020-07-17 13:00:00,13.34,13.37,13.32,13.34,273325.0,7.1342,7.1503,7.1235,7.1342,273325.0
2020-07-17 13:30:00,13.35,13.39,13.34,13.38,226048.0,7.1396,7.161,7.1342,7.1556,226048.0
2020-07-17 14:00:00,13.39,13.4,13.36,13.37,196670.0,7.161,7.1663,7.1449,7.1503,196670.0
2020-07-17 14:30:00,13.37,13.38,13.35,13.38,186184.0,7.1503,7.1556,7.1396,7.1556,186184.0
2020-07-17 15:00:00,13.38,13.42,13.35,13.41,355737.0,7.1556,7.177,7.1396,7.1717,355737.0
2020-07-17 15:30:00,13.41,13.43,13.36,13.38,1013343.0,7.1717,7.1824,7.1449,7.1556,1013343.0
2020-07-20 09:30:00,13.35,13.48,13.33,13.41,898913.0,7.1396,7.2091,7.1289,7.1717,898913.0
2020-07-20 10:00:00,13.4,13.45,13.38,13.4,559612.0,7.1663,7.1931,7.1556,7.1663,559612.0
2020-07-20 10:30:00,13.39,13.42,13.37,13.38,484101.0,7.161,7.177,7.1503,7.1556,484101.0
2020-07-20 11:00:00,13.38,13.42,13.38,13.4,264774.0,7.1556,7.177,7.1556,7.1663,264774.0
2020-07-20 11:30:00,13.4,13.44,13.38,13.42,227706.0,7.1663,7.1877,7.1556,7.177,227706.0
2020-07-20 12:00:00,13.43,13.49,13.4,13.46,388770.0,7.1824,7.2145,7.1663,7.1984,388770.0
2020-07-20 12:30:00,13.46,13.47,13.42,13.43,1067391.0,7.1984,7.2038,7.177,7.1824,1067391.0
2020-07-20 13:00:00,13.43,13.48,13.41,13.47,190028.0,7.1824,7.2091,7.1717,7.2038,190028.0
2020-07-20 13:30:00,13.47,13.52,13.46,13.52,261844.0,7.2038,7.2305,7.1984,7.2305,261844.0
2020-07-20 14:00:00,13.52,13.52,13.46,13.47,265866.0,7.2305,7.2305,7.1984,7.2038,265866.0
2020-07-20 14:30:00,13.48,13.5,13.46,13.48,237026.0,7.2091,7.2198,7.1984,7.2091,237026.0
2020-07-20 15:00:00,13.47,13.5,13.45,13.46,245626.0,7.2038,7.2198,7.1931,7.1984,245626.0
2020-07-20 15:30:00,13.46,13.49,13.41,13.43,579236.0,7.1984,7.2145,7.1717,7.1824,579236.0
2020-07-21 09:30:00,13.55,13.56,13.44,13.47,549231.0,7.2466,7.2519,7.1877,7.2038,549231.0
2020-07-21 10:00:00,13.48,13.53,13.41,13.44,387039.0,7.2091,7.2359,7.1717,7.1877,387039.0
2020-07-21 10:30:00,13.44,13.54,13.42,13.54,398461.0,7.1877,7.2412,7.177,7.2412,398461.0
2020-07-21 11:00:00,13.54,13.6,13.53,13.6,343997.0,7.2412,7.2733,7.2359,7.2733,343997.0
2020-07-21 11:30:00,13.59,13.61,13.57,13.6,405058.0,7.2679,7.2786,7.2572,7.2733,405058.0
2020-07-21 12:00:00,13.6,13.61,13.57,13.61,267958.0,7.2733,7.2786,7.2572,7.2786,267958.0
2020-07-21 12:30:00,13.61,13.64,13.59,13.64,203959.0,7.2786,7.2947,7.2679,7.2947,203959.0
2020-07-21 13:00:00,13.63,13.65,13.58,13.59,337546.0,7.2893,7.3,7.2626,7.2679,337546.0
2020-07-21 13:30:00,13.59,13.6,13.56,13.57,164476.0,7.2679,7.2733,7.2519,7.2572,164476.0
2020-07-21 14:00:00,13.57,13.57,13.53,13.56,247051.0,7.2572,7.2572,7.2359,7.2519,247051.0
2020-07-21 14:30:00,13.56,13.6,13.55,13.58,183626.0,7.2519,7.2733,7.2466,7.2626,183626.0
2020-07-21 15:00:00,13.59,13.61,13.57,13.59,361782.0,7.2679,7.2786,7.2572,7.2679,361782.0
2020-07-21 15:30:00,13.59,13.6,13.55,13.58,658106.0,7.2679,7.2733,7.2466,7.2626,658106.0
2020-07-22 09:30:00,13.58,13.65,13.49,13.59,610239.0,7.2626,7.3,7.2145,7.2679,610239.0
2020-07-22 10:00:00,13.6,13.65,13.57,13.65,473606.0,7.2733,7.3,7.2572,7.3,473606.0
2020-07-22 10:30:00,13.64,13.71,13.63,13.71,740490.0,7.2947,7.3321,7.2893,7.3321,740490.0
2020-07-22 11:00:00,13.71,13.74,13.66,13.7,358578.0,7.3321,7.3482,7.3054,7.3268,358578.0
2020-07-22 11:30:00,13.7,13.7,13.65,13.69,199152.0,7.3268,7.3268,7.3,7.3214,199152.0
2020-07-22 12:00:00,13.69,13.72,13.63,13.65,299738.0,7.3214,7.3375,7.2893,7.3,299738.0
2020-07-22 12:30:00,13.65,13.67,13.62,13.64,228939.0,7.3,7.3107,7.284,7.2947,228939.0
2020-07-22 13:00:00,13.65,13.65,13.6,13.61,251349.0,7.3,7.3,7.2733,7.2786,251349.0
2020-07-22 13:30:00,13.62,13.64,13.57,13.59,273071.0,7.284,7.2947,7.2572,7.2679,273071.0
2020-07-22 14:00:00,13.59,13.64,13.58,13.6,417872.0,7.2679,7.2947,7.2626,7.2733,417872.0
2020-07-22 14:30:00,13.59,13.66,13.58,13.64,428895.0,7.2679,7.3054,7.2626,7.2947,428895.0
2020-07-22 15:00:00,13.63,13.65,13.58,13.61,351062.0,7.2893,7.3,7.2626,7.2786,351062.0
2020-07-22 15:30:00,13.61,13.63,13.57,13.61,781140.0,7.2786,7.2893,7.2572,7.2786,781140.0
2020-07-23 09:30:00,13.6,13.69,13.58,13.63,504787.0,7.2733,7.3214,7.2626,7.2893,504787.0
2020-07-23 10:00:00,13.63,13.69,13.58,13.58,444227.0,7.2893,7.3214,7.2626,7.2626,444227.0
2020-07-23 10:30:00,13.57,13.6,13.54,13.57,469284.0,7.2572,7.2733,7.2412,7.2572,469284.0
2020-07-23 11:00:00,13.57,13.58,13.51,13.53,297616.0,7.2572,7.2626,7.2252,7.2359,297616.0
2020-07-23 11:30:00,13.53,13.61,13.53,13.59,602591.0,7.2359,7.2786,7.2359,7.2679,602591.0
2020-07-23 12:00:00,13.59,13.61,13.57,13.59,317801.0,7.2679,7.2786,7.2572,7.2679,317801.0
2020-07-23 12:30:00,13.59,13.68,13.59,13.61,422655.0,7.2679,7.3161,7.2679,7.2786,422655.0
2020-07-23 13:00:00,13.62,13.66,13.62,13.65,253197.0,7.284,7.3054,7.284,7.3,253197.0
2020-07-23 13:30:00,13.65,13.65,13.56,13.57,275848.0,7.3,7.3,7.2519,7.2572,275848.0
2020-07-23 14:00:00,13.56,13.57,13.47,13.5,452130.0,7.2519,7.2572,7.2038,7.2198,452130.0
2020-07-23 14:30:00,13.5,13.57,13.49,13.56,343291.0,7.2198,7.2572,7.2145,7.2519,343291.0
2020-07-23 15:00:00,13.56,13.57,13.52,13.54,420208.0,7.2519,7.2572,7.2305,7.2412,420208.0
2020-07-23 15:30:00,13.54,13.55,13.49,13.5,749656.0,7.2412,7.2466,7.2145,7.2198,749656.0
2020-07-24 09:30:00,13.64,13.68,13.57,13.58,739829.0,7.2947,7.3161,7.2572,7.2626,739829.0
2020-07-24 10:00:00,13.58,13.61,13.54,13.6,242173.0,7.2626,7.2786,7.2412,7.2733,242173.0
2020-07-24 10:30:00,13.6,13.62,13.55,13.56,286839.0,7.2733,7.284,7.2466,7.2519,286839.0
2020-07-24 11:00:00,13.55,13.56,13.5,13.51,231962.0,7.2466,7.2519,7.2198,7.2252,231962.0
2020-07-24 11:30:00,13.51,13.52,13.48,13.5,381892.0,7.2252,7.2305,7.2091,7.2198,381892.0
2020-07-24 12:00:00,13.49,13.58,13.49,13.56,392351.0,7.2145,7.2626,7.2145,7.2519,392351.0
2020-07-24 12:30:00,13.56,13.56,13.51,13.53,219664.0,7.2519,7.2519,7.2252,7.2359,219664.0
2020-07-24 13:00:00,13.53,13.55,13.51,13.53,304827.0,7.2359,7.2466,7.2252,7.2359,304827.0
2020-07-24 13:30:00,13.53,13.53,13.5,13.51,339349.0,7.2359,7.2359,7.2198,7.2252,339349.0
2020-07-24 14:00:00,13.51,13.52,13.48,13.5,395187.0,7.2252,7.2305,7.2091,7.2198,395187.0
2020-07-24 14:30:00,13.5,13.52,13.47,13.51,251624.0,7.2198,7.2305,7.2038,7.2252,251624.0
2020-07-24 15:00:00,13.51,13.53,13.5,13.51,419945.0,7.2252,7.2359,7.2198,7.2252,419945.0
2020-07-24 15:30:00,13.51,13.56,13.5,13.52,998608.0,7.2252,7.2519,7.2198,7.2305,998608.0
2020-07-27 09:30:00,13.55,13.67,13.48,13.64,987222.0,7.2466,7.3107,7.2091,7.2947,987222.0
2020-07-27 10:00:00,13.64,13.74,13.62,13.74,541701.0,7.2947,7.3482,7.284,7.3482,541701.0
2020-07-27 10:30:00,13.74,13.75,13.68,13.68,455687.0,7.3482,7.3535,7.3161,7.3161,455687.0
2020-07-27 11:00:00,13.68,13.71,13.61,13.63,380869.0,7.3161,7.3321,7.2786,7.2893,380869.0
2020-07-27 11:30:00,13.63,13.64,13.56,13.61,509571.0,7.2893,7.2947,7.2519,7.2786,509571.0
2020-07-27 12:00:00,13.61,13.64,13.57,13.63,304086.0,7.2786,7.2947,7.2572,7.2893,304086.0
2020-07-27 12:30:00,13.63,13.68,13.62,13.65,367555.0,7.2893,7.3161,7.284,7.3,367555.0
2020-07-27 13:00:00,13.65,13.68,13.63,13.63,324450.0,7.3,7.3161,7.2893,7.2893,324450.0
2020-07-27 13:30:00,13.63,13.66,13.62,13.63,274004.0,7.2893,7.3054,7.284,7.2893,274004.0
2020-07-27 14:00:00,13.63,13.66,13.61,13.66,259513.0,7.2893,7.3054,7.2786,7.3054,259513.0
2020-07-27 14:30:00,13.66,13.71,13.65,13.71,966809.0,7.3054,7.3321,7.3,7.3321,966809.0
2020-07-27 15:00:00,13.71,13.73,13.7,13.71,788159.0,7.3321,7.3428,7.3268,7.3321,788159.0
2020-07-27 15:30:00,13.71,13.77,13.71,13.73,1332385.0,7.3321,7.3642,7.3321,7.3428,1332385.0
2020-07-28 09:30:00,13.81,13.85,13.6,13.66,1956863.0,7.3856,7.407,7.2733,7.3054,1956863.0
2020-07-28 10:00:00,13.66,13.74,13.64,13.73,766950.0,7.3054,7.3482,7.2947,7.3428,766950.0
2020-07-28 10:30:00,13.73,13.76,13.65,13.69,488169.0,7.3428,7.3589,7.3,7.3214,488169.0
2020-07-28 11:00:00,13.7,13.81,13.69,13.79,718464.0,7.3268,7.3856,7.3214,7.3749,718464.0
2020-07-28 11:30:00,13.79,13.8,13.7,13.72,673723.0,7.3749,7.3803,7.3268,7.3375,673723.0
2020-07-28 12:00:00,13.72,13.74,13.69,13.71,616798.0,7.3375,7.3482,7.3214,7.3321,616798.0
2020-07-28 12:30:00,13.71,13.74,13.66,13.68,770543.0,7.3321,7.3482,7.3054,7.3161,770543.0
2020-07-28 13:00:00,13.68,13.72,13.66,13.71,517410.0,7.3161,7.3375,7.3054,7.3321,517410.0
2020-07-28 13:30:00,13.71,13.72,13.67,13.7,363536.0,7.3321,7.3375,7.3107,7.3268,363536.0
2020-07-28 14:00:00,13.7,13.71,13.66,13.68,347357.0,7.3268,7.3321,7.3054,7.3161,347357.0
2020-07-28 14:30:00,13.67,13.71,13.66,13.69,354900.0,7.3107,7.3321,7.3054,7.3214,354900.0
2020-07-28 15:00:00,13.68,13.68,13.61,13.62,897216.0,7.3161,7.3161,7.2786,7.284,897216.0
2020-07-28 15:30:00,13.62,13.63,13.56,13.56,2660668.0,7.284,7.2893,7.2519,7.2519,2660668.0
2020-07-29 09:30:00,13.73,13.84,13.7,13.83,1211747.0,7.3428,7.4016,7.3268,7.3963,1211747.0
2020-07-29 10:00:00,13.83,13.86,13.78,13.82,476223.0,7.3963,7.4123,7.3696,7.3909,476223.0
2020-07-29 10:30:00,13.82,13.84,13.74,13.75,787162.0,7.3909,7.4016,7.3482,7.3535,787162.0
2020-07-29 11:00:00,13.74,13.77,13.71,13.74,455467.0,7.3482,7.3642,7.3321,7.3482,455467.0
2020-07-29 11:30:00,13.74,13.77,13.73,13.75,298822.0,7.3482,7.3642,7.3428,7.3535,298822.0
2020-07-29 12:00:00,13.75,13.78,13.74,13.76,318608.0,7.3535,7.3696,7.3482,7.3589,318608.0
2020-07-29 12:30:00,13.76,13.8,13.75,13.77,263220.0,7.3589,7.3803,7.3535,7.3642,263220.0
2020-07-29 13:00:00,13.78,13.78,13.71,13.74,919746.0,7.3696,7.3696,7.3321,7.3482,919746.0
2020-07-29 13:30:00,13.74,13.76,13.73,13.73,509537.0,7.3482,7.3589,7.3428,7.3428,509537.0
2020-07-29 14:00:00,13.72,13.74,13.72,13.74,213765.0,7.3375,7.3482,7.3375,7.3482,213765.0
2020-07-29 14:30:00,13.74,13.75,13.72,13.73,607384.0,7.3482,7.3535,7.3375,7.3428,607384.0
2020-07-29 15:00:00,13.74,13.8,13.72,13.77,802941.0,7.3482,7.3803,7.3375,7.3642,802941.0
2020-07-29 15:30:00,13.76,13.79,13.74,13.78,1558323.0,7.3589,7.3749,7.3482,7.3696,1558323.0
2020-07-30 09:30:00,13.6,13.75,13.58,13.61,1004430.0,7.3374,7.4183,7.3266,7.3428,1004430.0
2020-07-30 10:00:00,13.61,13.63,13.51,13.53,483304.0,7.3428,7.3536,7.2888,7.2996,483304.0
2020-07-30 10:30:00,13.54,13.59,13.51,13.51,288676.0,7.305,7.332,7.2888,7.2888,288676.0
2020-07-30 11:00:00,13.52,13.61,13.51,13.59,422202.0,7.2942,7.3428,7.2888,7.332,422202.0
2020-07-30 11:30:00,13.59,13.61,13.56,13.6,343730.0,7.332,7.3428,7.3158,7.3374,343730.0
2020-07-30 12:00:00,13.61,13.64,13.58,13.64,207909.0,7.3428,7.359,7.3266,7.359,207909.0
2020-07-30 12:30:00,13.64,13.7,13.63,13.67,635244.0,7.359,7.3913,7.3536,7.3751,635244.0
2020-07-30 13:00:00,13.66,13.67,13.6,13.61,272986.0,7.3697,7.3751,7.3374,7.3428,272986.0
2020-07-30 13:30:00,13.61,13.64,13.59,13.63,281891.0,7.3428,7.359,7.332,7.3536,281891.0
2020-07-30 14:00:00,13.63,13.66,13.62,13.65,199524.0,7.3536,7.3697,7.3482,7.3644,199524.0
2020-07-30 14:30:00,13.65,13.68,13.64,13.64,226576.0,7.3644,7.3805,7.359,7.359,226576.0
2020-07-30 15:00:00,13.65,13.68,13.61,13.68,346308.0,7.3644,7.3805,7.3428,7.3805,346308.0
2020-07-30 15:30:00,13.68,13.68,13.61,13.62,915607.0,7.3805,7.3805,7.3428,7.3482,915607.0
2020-07-31 09:30:00,13.62,13.68,13.59,13.62,770486.0,7.3482,7.3805,7.332,7.3482,770486.0
2020-07-31 10:00:00,13.61,13.64,13.55,13.55,421819.0,7.3428,7.359,7.3104,7.3104,421819.0
2020-07-31 10:30:00,13.56,13.58,13.51,13.54,592471.0,7.3158,7.3266,7.2888,7.305,592471.0
2020-07-31 11:00:00,13.55,13.58,13.54,13.57,341634.0,7.3104,7.3266,7.305,7.3212,341634.0
2020-07-31 11:30:00,13.57,13.57,13.51,13.52,343380.0,7.3212,7.3212,7.2888,7.2942,343380.0
2020-07-31 12:00:00,13.52,13.52,13.46,13.52,690706.0,7.2942,7.2942,7.2618,7.2942,690706.0
2020-07-31 12:30:00,13.51,13.54,13.46,13.53,379958.0,7.2888,7.305,7.2618,7.2996,379958.0
2020-07-31 13:00:00,13.54,13.54,13.49,13.54,239317.0,7.305,7.305,7.278,7.305,239317.0
2020-07-31 13:30:00,13.54,13.6,13.52,13.59,303578.0,7.305,7.3374,7.2942,7.332,303578.0
2020-07-31 14:00:00,13.59,13.61,13.58,13.58,194025.0,7.332,7.3428,7.3266,7.3266,194025.0
2020-07-31 14:30:00,13.59,13.63,13.57,13.62,328515.0,7.332,7.3536,7.3212,7.3482,328515.0
2020-07-31 15:00:00,13.63,13.64,13.59,13.6,409572.0,7.3536,7.359,7.332,7.3374,409572.0
2020-07-31 15:30:00,13.6,13.68,13.57,13.59,1888752.0,7.3374,7.3805,7.3212,7.332,1888752.0
2020-08-03 09:30:00,13.37,13.52,13.35,13.51,1799719.0,7.2133,7.2942,7.2025,7.2888,1799719.0
2020-08-03 10:00:00,13.51,13.65,13.49,13.64,422821.0,7.2888,7.3644,7.278,7.359,422821.0
2020-08-03 10:30:00,13.63,13.7,13.63,13.69,370375.0,7.3536,7.3913,7.3536,7.3859,370375.0
2020-08-03 11:00:00,13.69,13.78,13.68,13.75,448707.0,7.3859,7.4345,7.3805,7.4183,448707.0
2020-08-03 11:30:00,13.75,13.78,13.74,13.76,380793.0,7.4183,7.4345,7.4129,7.4237,380793.0
2020-08-03 12:00:00,13.76,13.8,13.74,13.77,366912.0,7.4237,7.4453,7.4129,7.4291,366912.0
2020-08-03 12:30:00,13.77,13.79,13.75,13.78,190099.0,7.4291,7.4399,7.4183,7.4345,190099.0
2020-08-03 13:00:00,13.78,13.78,13.73,13.76,218715.0,7.4345,7.4345,7.4075,7.4237,218715.0
2020-08-03 13:30:00,13.75,13.76,13.68,13.71,214725.0,7.4183,7.4237,7.3805,7.3967,214725.0
2020-08-03 14:00:00,13.7,13.75,13.69,13.74,285128.0,7.3913,7.4183,7.3859,7.4129,285128.0
2020-08-03 14:30:00,13.73,13.75,13.72,13.75,231417.0,7.4075,7.4183,7.4021,7.4183,231417.0
2020-08-03 15:00:00,13.75,13.76,13.72,13.73,282201.0,7.4183,7.4237,7.4021,7.4075,282201.0
2020-08-03 15:30:00,13.73,13.75,13.7,13.73,724059.0,7.4075,7.4183,7.3913,7.4075,724059.0
2020-08-04 09:30:00,13.72,13.77,13.58,13.6,509595.0,7.4021,7.4291,7.3266,7.3374,509595.0
2020-08-04 10:00:00,13.61,13.63,13.56,13.58,400582.0,7.3428,7.3536,7.3158,7.3266,400582.0
2020-08-04 10:30:00,13.58,13.66,13.55,13.65,389057.0,7.3266,7.3697,7.3104,7.3644,389057.0
2020-08-04 11:00:00,13.65,13.66,13.61,13.65,258848.0,7.3644,7.3697,7.3428,7.3644,258848.0
2020-08-04 11:30:00,13.65,13.65,13.57,13.59,192480.0,7.3644,7.3644,7.3212,7.332,192480.0
2020-08-04 12:00:00,13.59,13.62,13.56,13.6,214762.0,7.332,7.3482,7.3158,7.3374,214762.0
2020-08-04 12:30:00,13.6,13.61,13.55,13.55,191925.0,7.3374,7.3428,7.3104,7.3104,191925.0
2020-08-04 13:00:00,13.55,13.57,13.52,13.54,250666.0,7.3104,7.3212,7.2942,7.305,250666.0
2020-08-04 13:30:00,13.55,13.57,13.53,13.54,237328.0,7.3104,7.3212,7.2996,7.305,237328.0
2020-08-04 14:00:00,13.54,13.55,13.48,13.49,383653.0,7.305,7.3104,7.2726,7.278,383653.0
2020-08-04 14:30:00,13.49,13.51,13.48,13.5,416054.0,7.278,7.2888,7.2726,7.2834,416054.0
2020-08-04 15:00:00,13.51,13.55,13.48,13.55,283700.0,7.2888,7.3104,7.2726,7.3104,283700.0
2020-08-04 15:30:00,13.54,13.58,13.53,13.56,608962.0,7.305,7.3266,7.2996,7.3158,608962.0
2020-08-05 09:30:00,13.64,13.7,13.57,13.57,415746.0,7.359,7.3913,7.3212,7.3212,415746.0
2020-08-05 10:00:00,13.58,13.63,13.57,13.6,198676.0,7.3266,7.3536,7.3212,7.3374,198676.0
2020-08-05 10:30:00,13.6,13.65,13.59,13.62,220061.0,7.3374,7.3644,7.332,7.3482,220061.0
2020-08-05 11:00:00,13.62,13.63,13.58,13.6,212481.0,7.3482,7.3536,7.3266,7.3374,212481.0
2020-08-05 11:30:00,13.6,13.61,13.58,13.61,217164.0,7.3374,7.3428,7.3266,7.3428,217164.0
2020-08-05 12:00:00,13.61,13.63,13.59,13.61,164077.0,7.3428,7.3536,7.332,7.3428,164077.0
2020-08-05 12:30:00,13.61,13.62,13.6,13.61,87001.0,7.3428,7.3482,7.3374,7.3428,87001.0
2020-08-05 13:00:00,13.62,13.62,13.57,13.58,291101.0,7.3482,7.3482,7.3212,7.3266,291101.0
2020-08-05 13:30:00,13.57,13.64,13.57,13.64,232112.0,7.3212,7.359,7.3212,7.359,232112.0
2020-08-05 14:00:00,13.63,13.8,13.63,13.73,845494.0,7.3536,7.4453,7.3536,7.4075,845494.0
2020-08-05 14:30:00,13.73,13.74,13.7,13.74,295551.0,7.4075,7.4129,7.3913,7.4129,295551.0
2020-08-05 15:00:00,13.73,13.75,13.7,13.71,395665.0,7.4075,7.4183,7.3913,7.3967,395665.0
2020-08-05 15:30:00,13.71,13.75,13.7,13.73,654688.0,7.3967,7.4183,7.3913,7.4075,654688.0
2020-08-06 09:30:00,13.62,13.79,13.61,13.71,492921.0,7.3482,7.4399,7.3428,7.3967,492921.0
2020-08-06 10:00:00,13.71,13.73,13.65,13.71,258571.0,7.3967,7.4075,7.3644,7.3967,258571.0
2020-08-06 10:30:00,13.71,13.72,13.63,13.65,269835.0,7.3967,7.4021,7.3536,7.3644,269835.0
2020-08-06 11:00:00,13.65,13.68,13.63,13.66,216747.0,7.3644,7.3805,7.3536,7.3697,216747.0
2020-08-06 11:30:00,13.65,13.67,13.62,13.66,160562.0,7.3644,7.3751,7.3482,7.3697,160562.0
2020-08-06 12:00:00,13.66,13.67,13.63,13.66,154762.0,7.3697,7.3751,7.3536,7.3697,154762.0
2020-08-06 12:30:00,13.66,13.66,13.61,13.63,143383.0,7.3697,7.3697,7.3428,7.3536,143383.0
2020-08-06 13:00:00,13.63,13.66,13.63,13.65,107039.0,7.3536,7.3697,7.3536,7.3644,107039.0
2020-08-06 13:30:00,13.65,13.66,13.61,13.63,237242.0,7.3644,7.3697,7.3428,7.3536,237242.0
2020-08-06 14:00:00,13.63,13.65,13.61,13.63,166941.0,7.3536,7.3644,7.3428,7.3536,166941.0
2020-08-06 14:30:00,13.62,13.64,13.61,13.63,113809.0,7.3482,7.359,7.3428,7.3536,113809.0
2020-08-06 15:00:00,13.63,13.64,13.6,13.63,242181.0,7.3536,7.359,7.3374,7.3536,242181.0
2020-08-06 15:30:00,13.63,13.63,13.58,13.61,626160.0,7.3536,7.3536,7.3266,7.3428,626160.0
2020-08-07 09:30:00,13.58,13.68,13.53,13.61,614199.0,7.3266,7.3805,7.2996,7.3428,614199.0
2020-08-07 10:00:00,13.62,13.63,13.55,13.58,438030.0,7.3482,7.3536,7.3104,7.3266,438030.0
2020-08-07 10:30:00,13.57,13.62,13.55,13.56,322681.0,7.3212,7.3482,7.3104,7.3158,322681.0
2020-08-07 11:00:00,13.56,13.6,13.55,13.6,316955.0,7.3158,7.3374,7.3104,7.3374,316955.0
2020-08-07 11:30:00,13.59,13.61,13.55,13.55,175912.0,7.332,7.3428,7.3104,7.3104,175912.0
2020-08-07 12:00:00,13.55,13.65,13.54,13.64,477450.0,7.3104,7.3644,7.305,7.359,477450.0
2020-08-07 12:30:00,13.64,13.67,13.63,13.66,269768.0,7.359,7.3751,7.3536,7.3697,269768.0
2020-08-07 13:00:00,13.65,13.67,13.62,13.63,371309.0,7.3644,7.3751,7.3482,7.3536,371309.0
2020-08-07 13:30:00,13.64,13.68,13.63,13.64,237498.0,7.359,7.3805,7.3536,7.359,237498.0
2020-08-07 14:00:00,13.65,13.65,13.6,13.63,160290.0,7.3644,7.3644,7.3374,7.3536,160290.0
2020-08-07 14:30:00,13.63,13.65,13.61,13.63,148075.0,7.3536,7.3644,7.3428,7.3536,148075.0
2020-08-07 15:00:00,13.63,13.65,13.6,13.61,219677.0,7.3536,7.3644,7.3374,7.3428,219677.0
2020-08-07 15:30:00,13.61,13.64,13.58,13.63,720942.0,7.3428,7.359,7.3266,7.3536,720942.0
2020-08-10 09:30:00,13.7,13.84,13.65,13.84,573492.0,7.3913,7.4669,7.3644,7.4669,573492.0
2020-08-10 10:00:00,13.84,13.91,13.8,13.9,622367.0,7.4669,7.5046,7.4453,7.4992,622367.0
2020-08-10 10:30:00,13.9,13.95,13.86,13.87,521729.0,7.4992,7.5262,7.4776,7.483,521729.0
2020-08-10 11:00:00,13.86,13.94,13.84,13.94,369055.0,7.4776,7.5208,7.4669,7.5208,369055.0
2020-08-10 11:30:00,13.93,13.97,13.93,13.94,241701.0,7.5154,7.537,7.5154,7.5208,241701.0
2020-08-10 12:00:00,13.95,13.97,13.92,13.93,245060.0,7.5262,7.537,7.51,7.5154,245060.0
2020-08-10 12:30:00,13.93,13.94,13.87,13.9,240080.0,7.5154,7.5208,7.483,7.4992,240080.0
2020-08-10 13:00:00,13.9,13.9,13.85,13.9,145323.0,7.4992,7.4992,7.4723,7.4992,145323.0
2020-08-10 13:30:00,13.9,13.93,13.9,13.93,151798.0,7.4992,7.5154,7.4992,7.5154,151798.0
2020-08-10 14:00:00,13.92,13.95,13.91,13.93,159101.0,7.51,7.5262,7.5046,7.5154,159101.0
2020-08-10 14:30:00,13.93,13.95,13.91,13.94,320704.0,7.5154,7.5262,7.5046,7.5208,320704.0
2020-08-10 15:00:00,13.95,13.98,13.94,13.98,271002.0,7.5262,7.5424,7.5208,7.5424,271002.0
2020-08-10 15:30:00,13.98,13.98,13.84,13.89,864132.0,7.5424,7.5424,7.4669,7.4938,864132.0
2020-08-11 09:30:00,14.0,14.03,13.88,13.96,1385301.0,7.5532,7.5694,7.4884,7.5316,1385301.0
2020-08-11 10:00:00,13.96,13.97,13.82,13.88,876441.0,7.5316,7.537,7.4561,7.4884,876441.0
2020-08-11 10:30:00,13.88,13.95,13.84,13.86,443204.0,7.4884,7.5262,7.4669,7.4776,443204.0
2020-08-11 11:00:00,13.85,13.87,13.79,13.82,430486.0,7.4723,7.483,7.4399,7.4561,430486.0
2020-08-11 11:30:00,13.83,13.88,13.82,13.86,310763.0,7.4615,7.4884,7.4561,7.4776,310763.0
2020-08-11 12:00:00,13.86,13.87,13.77,13.79,382388.0,7.4776,7.483,7.4291,7.4399,382388.0
2020-08-11 12:30:00,13.78,13.8,13.76,13.76,227775.0,7.4345,7.4453,7.4237,7.4237,227775.0
2020-08-11 13:00:00,13.77,13.78,13.74,13.76,477891.0,7.4291,7.4345,7.4129,7.4237,477891.0
2020-08-11 13:30:00,13.76,13.87,13.74,13.84,715184.0,7.4237,7.483,7.4129,7.4669,715184.0
2020-08-11 14:00:00,13.84,13.87,13.8,13.84,295872.0,7.4669,7.483,7.4453,7.4669,295872.0
2020-08-11 14:30:00,13.84,13.88,13.81,13.87,285270.0,7.4669,7.4884,7.4507,7.483,285270.0
2020-08-11 15:00:00,13.86,13.87,13.77,13.83,336626.0,7.4776,7.483,7.4291,7.4615,336626.0
2020-08-11 15:30:00,13.83,13.84,13.74,13.78,860274.0,7.4615,7.4669,7.4129,7.4345,860274.0
2020-08-12 09:30:00,13.86,13.92,13.75,13.77,615662.0,7.4776,7.51,7.4183,7.4291,615662.0
2020-08-12 10:00:00,13.77,13.83,13.74,13.79,400431.0,7.4291,7.4615,7.4129,7.4399,400431.0
2020-08-12 10:30:00,13.79,13.81,13.66,13.66,422482.0,7.4399,7.4507,7.3697,7.3697,422482.0
2020-08-12 11:00:00,13.66,13.7,13.65,13.7,356287.0,7.3697,7.3913,7.3644,7.3913,356287.0
2020-08-12 11:30:00,13.7,13.73,13.65,13.66,291111.0,7.3913,7.4075,7.3644,7.3697,291111.0
2020-08-12 12:00:00,13.66,13.7,13.65,13.69,322919.0,7.3697,7.3913,7.3644,7.3859,322919.0
2020-08-12 12:30:00,13.68,13.7,13.64,13.65,326113.0,7.3805,7.3913,7.359,7.3644,326113.0
2020-08-12 13:00:00,13.65,13.65,13.57,13.58,581533.0,7.3644,7.3644,7.3212,7.3266,581533.0
2020-08-12 13:30:00,13.58,13.64,13.57,13.63,365455.0,7.3266,7.359,7.3212,7.3536,365455.0
2020-08-12 14:00:00,13.63,13.63,13.58,13.63,348064.0,7.3536,7.3536,7.3266,7.3536,348064.0
2020-08-12 14:30:00,13.63,13.68,13.62,13.68,278946.0,7.3536,7.3805,7.3482,7.3805,278946.0
2020-08-12 15:00:00,13.68,13.69,13.61,13.63,236128.0,7.3805,7.3859,7.3428,7.3536,236128.0
2020-08-12 15:30:00,13.63,13.67,13.61,13.65,522645.0,7.3536,7.3751,7.3428,7.3644,522645.0
2020-08-13 09:30:00,13.66,13.92,13.63,13.89,959575.0,7.3697,7.51,7.3536,7.4938,959575.0
2020-08-13 10:00:00,13.88,13.92,13.83,13.83,680363.0,7.4884,7.51,7.4615,7.4615,680363.0
2020-08-13 10:30:00,13.84,13.87,13.76,13.78,402237.0,7.4669,7.483,7.4237,7.4345,402237.0
2020-08-13 11:00:00,13.77,13.78,13.68,13.7,442167.0,7.4291,7.4345,7.3805,7.3913,442167.0
2020-08-13 11:30:00,13.7,13.72,13.65,13.69,370639.0,7.3913,7.4021,7.3644,7.3859,370639.0
2020-08-13 12:00:00,13.69,13.7,13.66,13.68,255889.0,7.3859,7.3913,7.3697,7.3805,255889.0
2020-08-13 12:30:00,13.68,13.68,13.65,13.67,204173.0,7.3805,7.3805,7.3644,7.3751,204173.0
2020-08-13 13:00:00,13.67,13.76,13.66,13.74,309505.0,7.3751,7.4237,7.3697,7.4129,309505.0
2020-08-13 13:30:00,13.74,13.74,13.7,13.71,225154.0,7.4129,7.4129,7.3913,7.3967,225154.0
2020-08-13 14:00:00,13.72,13.76,13.72,13.75,279861.0,7.4021,7.4237,7.4021,7.4183,279861.0
2020-08-13 14:30:00,13.74,13.76,13.69,13.71,342788.0,7.4129,7.4237,7.3859,7.3967,342788.0
2020-08-13 15:00:00,13.71,13.74,13.67,13.71,455969.0,7.3967,7.4129,7.3751,7.3967,455969.0
2020-08-13 15:30:00,13.72,13.73,13.68,13.71,558892.0,7.4021,7.4075,7.3805,7.3967,558892.0
2020-08-14 09:30:00,13.75,13.78,13.65,13.72,596439.0,7.4183,7.4345,7.3644,7.4021,596439.0
2020-08-14 10:00:00,13.73,13.77,13.66,13.77,470665.0,7.4075,7.4291,7.3697,7.4291,470665.0
2020-08-14 10:30:00,13.76,13.79,13.75,13.77,297164.0,7.4237,7.4399,7.4183,7.4291,297164.0
2020-08-14 11:00:00,13.77,13.82,13.75,13.79,357008.0,7.4291,7.4561,7.4183,7.4399,357008.0
2020-08-14 11:30:00,13.8,13.85,13.77,13.85,242968.0,7.4453,7.4723,7.4291,7.4723,242968.0
2020-08-14 12:00:00,13.85,13.87,13.81,13.83,298131.0,7.4723,7.483,7.4507,7.4615,298131.0
2020-08-14 12:30:00,13.83,13.85,13.8,13.83,288337.0,7.4615,7.4723,7.4453,7.4615,288337.0
2020-08-14 13:00:00,13.83,13.87,13.82,13.87,196323.0,7.4615,7.483,7.4561,7.483,196323.0
2020-08-14 13:30:00,13.87,13.91,13.86,13.88,345008.0,7.483,7.5046,7.4776,7.4884,345008.0
2020-08-14 14:00:00,13.88,13.89,13.85,13.87,157061.0,7.4884,7.4938,7.4723,7.483,157061.0
2020-08-14 14:30:00,13.87,13.88,13.84,13.86,255674.0,7.483,7.4884,7.4669,7.4776,255674.0
2020-08-14 15:00:00,13.86,13.87,13.85,13.87,296224.0,7.4776,7.483,7.4723,7.483,296224.0
2020-08-14 15:30:00,13.86,13.9,13.82,13.88,939875.0,7.4776,7.4992,7.4561,7.4884,939875.0
2020-08-17 09:30:00,13.84,13.91,13.8,13.83,559189.0,7.4669,7.5046,7.4453,7.4615,559189.0
2020-08-17 10:00:00,13.83,13.87,13.76,13.87,443210.0,7.4615,7.483,7.4237,7.483,443210.0
2020-08-17 10:30:00,13.86,13.87,13.82,13.83,320194.0,7.4776,7.483,7.4561,7.4615,320194.0
2020-08-17 11:00:00,13.83,13.84,13.78,13.78,360789.0,7.4615,7.4669,7.4345,7.4345,360789.0
2020-08-17 11:30:00,13.78,13.8,13.75,13.79,287750.0,7.4345,7.4453,7.4183,7.4399,287750.0
2020-08-17 12:00:00,13.8,13.8,13.78,13.79,227416.0,7.4453,7.4453,7.4345,7.4399,227416.0
2020-08-17 12:30:00,13.79,13.83,13.78,13.81,278598.0,7.4399,7.4615,7.4345,7.4507,278598.0
2020-08-17 13:00:00,13.81,13.84,13.8,13.83,197222.0,7.4507,7.4669,7.4453,7.4615,197222.0
2020-08-17 13:30:00,13.82,13.83,13.77,13.79,269909.0,7.4561,7.4615,7.4291,7.4399,269909.0
2020-08-17 14:00:00,13.79,13.82,13.77,13.82,253873.0,7.4399,7.4561,7.4291,7.4561,253873.0
2020-08-17 14:30:00,13.82,13.83,13.78,13.79,256893.0,7.4561,7.4615,7.4345,7.4399,256893.0
2020-08-17 15:00:00,13.8,13.81,13.76,13.78,293452.0,7.4453,7.4507,7.4237,7.4345,293452.0
2020-08-17 15:30:00,13.77,13.81,13.75,13.79,1002209.0,7.4291,7.4507,7.4183,7.4399,1002209.0
2020-08-18 09:30:00,13.83,13.94,13.8,13.92,862418.0,7.4615,7.5208,7.4453,7.51,862418.0
2020-08-18 10:00:00,13.92,13.95,13.85,13.86,383696.0,7.51,7.5262,7.4723,7.4776,383696.0
2020-08-18 10:30:00,13.86,13.86,13.79,13.83,337416.0,7.4776,7.4776,7.4399,7.4615,337416.0
2020-08-18 11:00:00,13.83,13.91,13.8,13.91,310012.0,7.4615,7.5046,7.4453,7.5046,310012.0
2020-08-18 11:30:00,13.9,13.94,13.87,13.93,400527.0,7.4992,7.5208,7.483,7.5154,400527.0
2020-08-18 12:00:00,13.94,13.94,13.88,13.91,395172.0,7.5208,7.5208,7.4884,7.5046,395172.0
2020-08-18 12:30:00,13.91,13.93,13.87,13.92,221673.0,7.5046,7.5154,7.483,7.51,221673.0
2020-08-18 13:00:00,13.91,13.95,13.91,13.94,364492.0,7.5046,7.5262,7.5046,7.5208,364492.0
2020-08-18 13:30:00,13.94,13.98,13.94,13.98,548685.0,7.5208,7.5424,7.5208,7.5424,548685.0
2020-08-18 14:00:00,13.98,13.98,13.94,13.95,296885.0,7.5424,7.5424,7.5208,7.5262,296885.0
2020-08-18 14:30:00,13.94,13.97,13.92,13.93,372107.0,7.5208,7.537,7.51,7.5154,372107.0
2020-08-18 15:00:00,13.93,13.93,13.86,13.88,383548.0,7.5154,7.5154,7.4776,7.4884,383548.0
2020-08-18 15:30:00,13.88,13.92,13.84,13.88,1074748.0,7.4884,7.51,7.4669,7.4884,1074748.0
2020-08-19 09:30:00,13.87,13.9,13.77,13.86,764928.0,7.483,7.4992,7.4291,7.4776,764928.0
2020-08-19 10:00:00,13.86,13.92,13.84,13.9,437354.0,7.4776,7.51,7.4669,7.4992,437354.0
2020-08-19 10:30:00,13.9,13.92,13.88,13.9,316110.0,7.4992,7.51,7.4884,7.4992,316110.0
2020-08-19 11:00:00,13.89,13.95,13.86,13.94,479721.0,7.4938,7.5262,7.4776,7.5208,479721.0
2020-08-19 11:30:00,13.94,13.97,13.94,13.95,280072.0,7.5208,7.537,7.5208,7.5262,280072.0
2020-08-19 12:00:00,13.96,14.0,13.94,14.0,290636.0,7.5316,7.5532,7.5208,7.5532,290636.0
2020-08-19 12:30:00,14.0,14.02,13.99,13.99,356773.0,7.5532,7.564,7.5478,7.5478,356773.0
2020-08-19 13:00:00,13.99,14.04,13.95,13.96,434115.0,7.5478,7.5748,7.5262,7.5316,434115.0
2020-08-19 13:30:00,13.97,13.98,13.93,13.97,236856.0,7.537,7.5424,7.5154,7.537,236856.0
2020-08-19 14:00:00,13.97,13.98,13.91,13.94,310358.0,7.537,7.5424,7.5046,7.5208,310358.0
2020-08-19 14:30:00,13.94,13.96,13.92,13.93,319330.0,7.5208,7.5316,7.51,7.5154,319330.0
2020-08-19 15:00:00,13.93,13.96,13.92,13.95,381133.0,7.5154,7.5316,7.51,7.5262,381133.0
2020-08-19 15:30:00,13.95,13.95,13.9,13.94,1188473.0,7.5262,7.5262,7.4992,7.5208,1188473.0
2020-08-20 09:30:00,13.9,13.94,13.82,13.84,633363.0,7.4992,7.5208,7.4561,7.4669,633363.0
2020-08-20 10:00:00,13.84,13.98,13.83,13.97,616829.0,7.4669,7.5424,7.4615,7.537,616829.0
2020-08-20 10:30:00,13.98,14.02,13.96,13.99,595710.0,7.5424,7.564,7.5316,7.5478,595710.0
2020-08-20 11:00:00,14.0,14.02,13.99,14.02,221744.0,7.5532,7.564,7.5478,7.564,221744.0
2020-08-20 11:30:00,14.01,14.03,14.0,14.01,358272.0,7.5586,7.5694,7.5532,7.5586,358272.0
2020-08-20 12:00:00,14.01,14.02,13.98,14.01,385772.0,7.5586,7.564,7.5424,7.5586,385772.0
2020-08-20 12:30:00,14.01,14.03,14.0,14.02,196180.0,7.5586,7.5694,7.5532,7.564,196180.0
2020-08-20 13:00:00,14.01,14.03,14.0,14.01,269720.0,7.5586,7.5694,7.5532,7.5586,269720.0
2020-08-20 13:30:00,14.01,14.02,13.98,13.98,596458.0,7.5586,7.564,7.5424,7.5424,596458.0
2020-08-20 14:00:00,13.99,14.01,13.98,13.99,544600.0,7.5478,7.5586,7.5424,7.5478,544600.0
2020-08-20 14:30:00,14.0,14.02,13.98,14.01,421798.0,7.5532,7.564,7.5424,7.5586,421798.0
2020-08-20 15:00:00,14.01,14.02,14.0,14.0,293754.0,7.5586,7.564,7.5532,7.5532,293754.0
2020-08-20 15:30:00,14.01,14.01,13.93,13.95,1054685.0,7.5586,7.5586,7.5154,7.5262,1054685.0
2020-08-21 09:30:00,13.92,13.97,13.88,13.94,509037.0,7.51,7.537,7.4884,7.5208,509037.0
2020-08-21 10:00:00,13.94,14.0,13.91,13.99,359745.0,7.5208,7.5532,7.5046,7.5478,359745.0
2020-08-21 10:30:00,13.99,14.03,13.97,14.02,249515.0,7.5478,7.5694,7.537,7.564,249515.0
2020-08-21 11:00:00,14.02,14.03,14.0,14.01,173597.0,7.564,7.5694,7.5532,7.5586,173597.0
2020-08-21 11:30:00,14.01,14.03,14.0,14.02,305826.0,7.5586,7.5694,7.5532,7.564,305826.0
2020-08-21 12:00:00,14.02,14.04,14.0,14.0,395618.0,7.564,7.5748,7.5532,7.5532,395618.0
2020-08-21 12:30:00,14.01,14.02,13.98,14.0,467671.0,7.5586,7.564,7.5424,7.5532,467671.0
2020-08-21 13:00:00,14.01,14.02,14.0,14.02,144335.0,7.5586,7.564,7.5532,7.564,144335.0
2020-08-21 13:30:00,14.01,14.05,14.0,14.01,210069.0,7.5586,7.5802,7.5532,7.5586,210069.0
2020-08-21 14:00:00,14.01,14.02,14.0,14.01,239317.0,7.5586,7.564,7.5532,7.5586,239317.0
2020-08-21 14:30:00,14.01,14.02,13.99,14.01,405190.0,7.5586,7.564,7.5478,7.5586,405190.0
2020-08-21 15:00:00,14.01,14.02,14.0,14.0,188507.0,7.5586,7.564,7.5532,7.5532,188507.0
2020-08-21 15:30:00,14.01,14.03,13.99,14.03,909201.0,7.5586,7.5694,7.5478,7.5694,909201.0
2020-08-24 09:30:00,14.04,14.08,13.96,14.05,787839.0,7.5748,7.5963,7.5316,7.5802,787839.0
2020-08-24 10:00:00,14.06,14.14,14.03,14.13,471671.0,7.5856,7.6287,7.5694,7.6233,471671.0
2020-08-24 10:30:00,14.13,14.25,14.12,14.25,581811.0,7.6233,7.6881,7.6179,7.6881,581811.0
2020-08-24 11:00:00,14.25,14.3,14.21,14.28,540599.0,7.6881,7.715,7.6665,7.7042,540599.0
2020-08-24 11:30:00,14.28,14.33,14.25,14.25,322996.0,7.7042,7.7312,7.6881,7.6881,322996.0
2020-08-24 12:00:00,14.26,14.33,14.24,14.31,302310.0,7.6935,7.7312,7.6827,7.7204,302310.0
2020-08-24 12:30:00,14.31,14.37,14.28,14.35,633293.0,7.7204,7.7528,7.7042,7.742,633293.0
2020-08-24 13:00:00,14.35,14.35,14.25,14.28,188828.0,7.742,7.742,7.6881,7.7042,188828.0
2020-08-24 13:30:00,14.28,14.28,14.22,14.23,207999.0,7.7042,7.7042,7.6719,7.6773,207999.0
2020-08-24 14:00:00,14.23,14.24,14.2,14.22,234976.0,7.6773,7.6827,7.6611,7.6719,234976.0
2020-08-24 14:30:00,14.22,14.23,14.2,14.21,223612.0,7.6719,7.6773,7.6611,7.6665,223612.0
2020-08-24 15:00:00,14.2,14.23,14.18,14.23,263424.0,7.6611,7.6773,7.6503,7.6773,263424.0
2020-08-24 15:30:00,14.22,14.27,14.21,14.24,699831.0,7.6719,7.6988,7.6665,7.6827,699831.0
2020-08-25 09:30:00,14.27,14.31,14.15,14.19,538384.0,7.6988,7.7204,7.6341,7.6557,538384.0
2020-08-25 10:00:00,14.19,14.21,14.07,14.1,698856.0,7.6557,7.6665,7.5909,7.6071,698856.0
2020-08-25 10:30:00,14.09,14.09,14.0,14.02,516683.0,7.6017,7.6017,7.5532,7.564,516683.0
2020-08-25 11:00:00,14.01,14.03,14.0,14.03,289441.0,7.5586,7.5694,7.5532,7.5694,289441.0
2020-08-25 11:30:00,14.03,14.06,14.02,14.04,252823.0,7.5694,7.5856,7.564,7.5748,252823.0
2020-08-25 12:00:00,14.04,14.05,14.0,14.03,195219.0,7.5748,7.5802,7.5532,7.5694,195219.0
2020-08-25 12:30:00,14.03,14.06,14.01,14.04,220218.0,7.5694,7.5856,7.5586,7.5748,220218.0
2020-08-25 13:00:00,14.04,14.05,14.01,14.04,199389.0,7.5748,7.5802,7.5586,7.5748,199389.0
2020-08-25 13:30:00,14.05,14.07,14.03,14.05,217067.0,7.5802,7.5909,7.5694,7.5802,217067.0
2020-08-25 14:00:00,14.04,14.07,14.03,14.07,183930.0,7.5748,7.5909,7.5694,7.5909,183930.0
2020-08-25 14:30:00,14.07,14.08,14.05,14.06,183741.0,7.5909,7.5963,7.5802,7.5856,183741.0
2020-08-25 15:00:00,14.06,14.11,14.05,14.1,303284.0,7.5856,7.6125,7.5802,7.6071,303284.0
2020-08-25 15:30:00,14.1,14.18,14.09,14.16,789400.0,7.6071,7.6503,7.6017,7.6395,789400.0
2020-08-26 09:30:00,14.17,14.2,14.08,14.12,468691.0,7.6449,7.6611,7.5963,7.6179,468691.0
2020-08-26 10:00:00,14.12,14.12,14.04,14.06,309923.0,7.6179,7.6179,7.5748,7.5856,309923.0
2020-08-26 10:30:00,14.06,14.13,14.06,14.11,346622.0,7.5856,7.6233,7.5856,7.6125,346622.0
2020-08-26 11:00:00,14.11,14.12,14.07,14.09,293881.0,7.6125,7.6179,7.5909,7.6017,293881.0
2020-08-26 11:30:00,14.09,14.09,14.06,14.06,204544.0,7.6017,7.6017,7.5856,7.5856,204544.0
2020-08-26 12:00:00,14.07,14.08,14.04,14.07,287867.0,7.5909,7.5963,7.5748,7.5909,287867.0
2020-08-26 12:30:00,14.06,14.09,14.04,14.08,229326.0,7.5856,7.6017,7.5748,7.5963,229326.0
2020-08-26 13:00:00,14.08,14.08,14.04,14.04,153564.0,7.5963,7.5963,7.5748,7.5748,153564.0
2020-08-26 13:30:00,14.04,14.07,14.03,14.05,282428.0,7.5748,7.5909,7.5694,7.5802,282428.0
2020-08-26 14:00:00,14.06,14.08,14.04,14.08,181410.0,7.5856,7.5963,7.5748,7.5963,181410.0
2020-08-26 14:30:00,14.08,14.08,14.04,14.04,135187.0,7.5963,7.5963,7.5748,7.5748,135187.0
2020-08-26 15:00:00,14.04,14.08,14.03,14.07,273315.0,7.5748,7.5963,7.5694,7.5909,273315.0
2020-08-26 15:30:00,14.07,14.07,14.03,14.04,922302.0,7.5909,7.5909,7.5694,7.5748,922302.0
2020-08-27 09:30:00,14.07,14.25,14.05,14.21,897107.0,7.5909,7.6881,7.5802,7.6665,897107.0
2020-08-27 10:00:00,14.21,14.23,14.14,14.18,425401.0,7.6665,7.6773,7.6287,7.6503,425401.0
2020-08-27 10:30:00,14.18,14.22,14.12,14.14,421015.0,7.6503,7.6719,7.6179,7.6287,421015.0
2020-08-27 11:00:00,14.14,14.15,14.1,14.14,411052.0,7.6287,7.6341,7.6071,7.6287,411052.0
2020-08-27 11:30:00,14.13,14.16,14.12,14.16,270495.0,7.6233,7.6395,7.6179,7.6395,270495.0
2020-08-27 12:00:00,14.15,14.18,14.14,14.15,243438.0,7.6341,7.6503,7.6287,7.6341,243438.0
2020-08-27 12:30:00,14.15,14.16,14.09,14.09,590597.0,7.6341,7.6395,7.6017,7.6017,590597.0
2020-08-27 13:00:00,14.1,14.13,14.07,14.13,371620.0,7.6071,7.6233,7.5909,7.6233,371620.0
2020-08-27 13:30:00,14.13,14.15,14.08,14.1,422810.0,7.6233,7.6341,7.5963,7.6071,422810.0
2020-08-27 14:00:00,14.1,14.14,14.1,14.11,171523.0,7.6071,7.6287,7.6071,7.6125,171523.0
2020-08-27 14:30:00,14.11,14.12,14.09,14.11,380027.0,7.6125,7.6179,7.6017,7.6125,380027.0
2020-08-27 15:00:00,14.11,14.12,14.08,14.11,327969.0,7.6125,7.6179,7.5963,7.6125,327969.0
2020-08-27 15:30:00,14.11,14.15,14.09,14.1,820616.0,7.6125,7.6341,7.6017,7.6071,820616.0
2020-08-28 09:30:00,14.05,14.07,13.97,14.04,624291.0,7.6445,7.6554,7.601,7.639,624291.0
2020-08-28 10:00:00,14.04,14.13,14.02,14.11,451649.0,7.639,7.688,7.6282,7.6771,451649.0
2020-08-28 10:30:00,14.12,14.17,14.11,14.17,366582.0,7.6826,7.7098,7.6771,7.7098,366582.0
2020-08-28 11:00:00,14.17,14.18,14.15,14.15,226222.0,7.7098,7.7152,7.6989,7.6989,226222.0
2020-08-28 11:30:00,14.16,14.17,14.15,14.16,172577.0,7.7043,7.7098,7.6989,7.7043,172577.0
2020-08-28 12:00:00,14.16,14.17,14.15,14.17,208175.0,7.7043,7.7098,7.6989,7.7098,208175.0
2020-08-28 12:30:00,14.16,14.19,14.15,14.19,177840.0,7.7043,7.7207,7.6989,7.7207,177840.0
2020-08-28 13:00:00,14.19,14.19,14.17,14.17,99591.0,7.7207,7.7207,7.7098,7.7098,99591.0
2020-08-28 13:30:00,14.17,14.18,14.16,14.18,83670.0,7.7098,7.7152,7.7043,7.7152,83670.0
2020-08-28 14:00:00,14.18,14.19,14.16,14.19,128950.0,7.7152,7.7207,7.7043,7.7207,128950.0
2020-08-28 14:30:00,14.19,14.19,14.18,14.18,149049.0,7.7207,7.7207,7.7152,7.7152,149049.0
2020-08-28 15:00:00,14.19,14.19,14.15,14.16,152176.0,7.7207,7.7207,7.6989,7.7043,152176.0
2020-08-28 15:30:00,14.17,14.17,14.13,14.14,630971.0,7.7098,7.7098,7.688,7.6935,630971.0
2020-08-31 09:30:00,14.13,14.24,14.03,14.07,433757.0,7.688,7.7479,7.6336,7.6554,433757.0
2020-08-31 10:00:00,14.07,14.09,14.01,14.08,393450.0,7.6554,7.6662,7.6227,7.6608,393450.0
2020-08-31 10:30:00,14.08,14.12,14.07,14.09,213460.0,7.6608,7.6826,7.6554,7.6662,213460.0
2020-08-31 11:00:00,14.09,14.09,13.99,14.01,425858.0,7.6662,7.6662,7.6118,7.6227,425858.0
2020-08-31 11:30:00,14.01,14.09,14.0,14.09,359762.0,7.6227,7.6662,7.6173,7.6662,359762.0
2020-08-31 12:00:00,14.09,14.11,14.07,14.07,392264.0,7.6662,7.6771,7.6554,7.6554,392264.0
2020-08-31 12:30:00,14.08,14.09,14.05,14.08,308280.0,7.6608,7.6662,7.6445,7.6608,308280.0
2020-08-31 13:00:00,14.08,14.11,14.07,14.11,154451.0,7.6608,7.6771,7.6554,7.6771,154451.0
2020-08-31 13:30:00,14.11,14.12,14.1,14.11,126151.0,7.6771,7.6826,7.6717,7.6771,126151.0
2020-08-31 14:00:00,14.11,14.14,14.1,14.12,145075.0,7.6771,7.6935,7.6717,7.6826,145075.0
2020-08-31 14:30:00,14.12,14.14,14.11,14.12,144020.0,7.6826,7.6935,7.6771,7.6826,144020.0
2020-08-31 15:00:00,14.12,14.13,14.1,14.11,221525.0,7.6826,7.688,7.6717,7.6771,221525.0
2020-08-31 15:30:00,14.11,14.14,14.1,14.11,867669.0,7.6771,7.6935,7.6717,7.6771,867669.0
2020-09-01 09:30:00,14.1,14.15,14.05,14.13,545966.0,7.6717,7.6989,7.6445,7.688,545966.0
2020-09-01 10:00:00,14.13,14.19,14.12,14.19,318629.0,7.688,7.7207,7.6826,7.7207,318629.0
2020-09-01 10:30:00,14.19,14.2,14.13,14.15,403344.0,7.7207,7.7261,7.688,7.6989,403344.0
2020-09-01 11:00:00,14.15,14.15,14.1,14.11,292220.0,7.6989,7.6989,7.6717,7.6771,292220.0
2020-09-01 11:30:00,14.1,14.12,14.1,14.11,244376.0,7.6717,7.6826,7.6717,7.6771,244376.0
2020-09-01 12:00:00,14.11,14.12,14.1,14.1,330510.0,7.6771,7.6826,7.6717,7.6717,330510.0
2020-09-01 12:30:00,14.11,14.11,14.05,14.1,694742.0,7.6771,7.6771,7.6445,7.6717,694742.0
2020-09-01 13:00:00,14.1,14.11,14.03,14.05,374422.0,7.6717,7.6771,7.6336,7.6445,374422.0
2020-09-01 13:30:00,14.04,14.11,14.04,14.07,281838.0,7.639,7.6771,7.639,7.6554,281838.0
2020-09-01 14:00:00,14.07,14.12,14.06,14.11,341270.0,7.6554,7.6826,7.6499,7.6771,341270.0
2020-09-01 14:30:00,14.11,14.12,14.06,14.09,260929.0,7.6771,7.6826,7.6499,7.6662,260929.0
2020-09-01 15:00:00,14.09,14.11,14.06,14.09,439195.0,7.6662,7.6771,7.6499,7.6662,439195.0
2020-09-01 15:30:00,14.09,14.1,14.05,14.08,516766.0,7.6662,7.6717,7.6445,7.6608,516766.0
2020-09-02 09:30:00,14.04,14.09,13.89,13.94,1351982.0,7.639,7.6662,7.5574,7.5846,1351982.0
2020-09-02 10:00:00,13.94,13.98,13.88,13.98,1414156.0,7.5846,7.6064,7.552,7.6064,1414156.0
2020-09-02 10:30:00,13.98,14.01,13.94,13.96,592531.0,7.6064,7.6227,7.5846,7.5955,592531.0
2020-09-02 11:00:00,13.96,14.02,13.96,14.0,578538.0,7.5955,7.6282,7.5955,7.6173,578538.0
2020-09-02 11:30:00,14.0,14.03,13.99,14.02,252202.0,7.6173,7.6336,7.6118,7.6282,252202.0
2020-09-02 12:00:00,14.02,14.03,14.0,14.0,182577.0,7.6282,7.6336,7.6173,7.6173,182577.0
2020-09-02 12:30:00,14.01,14.02,14.0,14.01,218786.0,7.6227,7.6282,7.6173,7.6227,218786.0
2020-09-02 13:00:00,14.0,14.02,14.0,14.01,329605.0,7.6173,7.6282,7.6173,7.6227,329605.0
2020-09-02 13:30:00,14.02,14.04,14.0,14.02,376181.0,7.6282,7.639,7.6173,7.6282,376181.0
2020-09-02 14:00:00,14.01,14.02,14.0,14.01,120273.0,7.6227,7.6282,7.6173,7.6227,120273.0
2020-09-02 14:30:00,14.0,14.02,14.0,14.01,190186.0,7.6173,7.6282,7.6173,7.6227,190186.0
2020-09-02 15:00:00,14.01,14.02,13.97,13.99,2627060.0,7.6227,7.6282,7.601,7.6118,2627060.0
2020-09-02 15:30:00,13.99,14.03,13.97,13.99,2635022.0,7.6118,7.6336,7.601,7.6118,2635022.0
2020-09-03 09:30:00,14.06,14.09,13.97,14.0,492567.0,7.6499,7.6662,7.601,7.6173,492567.0
2020-09-03 10:00:00,14.0,14.01,13.94,13.96,364558.0,7.6173,7.6227,7.5846,7.5955,364558.0
2020-09-03 10:30:00,13.96,13.98,13.92,13.93,456229.0,7.5955,7.6064,7.5738,7.5792,456229.0
2020-09-03 11:00:00,13.93,13.93,13.74,13.8,1166190.0,7.5792,7.5792,7.4758,7.5085,1166190.0
2020-09-03 11:30:00,13.8,13.91,13.79,13.89,611424.0,7.5085,7.5683,7.503,7.5574,611424.0
2020-09-03 12:00:00,13.88,13.91,13.86,13.88,485839.0,7.552,7.5683,7.5411,7.552,485839.0
2020-09-03 12:30:00,13.88,13.9,13.86,13.88,477727.0,7.552,7.5629,7.5411,7.552,477727.0
2020-09-03 13:00:00,13.88,13.91,13.84,13.9,430828.0,7.552,7.5683,7.5302,7.5629,430828.0
2020-09-03 13:30:00,13.89,13.9,13.85,13.9,306813.0,7.5574,7.5629,7.5357,7.5629,306813.0
2020-09-03 14:00:00,13.89,13.91,13.87,13.9,324285.0,7.5574,7.5683,7.5465,7.5629,324285.0
2020-09-03 14:30:00,13.9,13.91,13.87,13.87,779726.0,7.5629,7.5683,7.5465,7.5465,779726.0
2020-09-03 15:00:00,13.88,13.89,13.81,13.82,557340.0,7.552,7.5574,7.5139,7.5193,557340.0
2020-09-03 15:30:00,13.82,13.87,13.78,13.83,1123131.0,7.5193,7.5465,7.4976,7.5248,1123131.0
2020-09-04 09:30:00,13.88,14.04,13.82,13.9,1133048.0,7.552,7.639,7.5193,7.5629,1133048.0
2020-09-04 10:00:00,13.91,13.96,13.78,13.78,402741.0,7.5683,7.5955,7.4976,7.4976,402741.0
2020-09-04 10:30:00,13.78,13.81,13.6,13.69,915771.0,7.4976,7.5139,7.3996,7.4486,915771.0
2020-09-04 11:00:00,13.69,13.69,13.6,13.62,634269.0,7.4486,7.4486,7.3996,7.4105,634269.0
2020-09-04 11:30:00,13.62,13.77,13.62,13.75,537260.0,7.4105,7.4921,7.4105,7.4813,537260.0
2020-09-04 12:00:00,13.74,13.85,13.74,13.85,354353.0,7.4758,7.5357,7.4758,7.5357,354353.0
2020-09-04 12:30:00,13.85,13.87,13.81,13.86,236762.0,7.5357,7.5465,7.5139,7.5411,236762.0
2020-09-04 13:00:00,13.86,13.86,13.8,13.81,176458.0,7.5411,7.5411,7.5085,7.5139,176458.0
2020-09-04 13:30:00,13.81,13.86,13.79,13.86,243663.0,7.5139,7.5411,7.503,7.5411,243663.0
2020-09-04 14:00:00,13.86,13.87,13.83,13.87,206719.0,7.5411,7.5465,7.5248,7.5465,206719.0
2020-09-04 14:30:00,13.87,13.91,13.85,13.9,240148.0,7.5465,7.5683,7.5357,7.5629,240148.0
2020-09-04 15:00:00,13.9,13.92,13.86,13.9,261432.0,7.5629,7.5738,7.5411,7.5629,261432.0
2020-09-04 15:30:00,13.88,13.9,13.83,13.85,551715.0,7.552,7.5629,7.5248,7.5357,551715.0
2020-09-08 09:30:00,13.84,13.92,13.75,13.9,962251.0,7.5302,7.5738,7.4813,7.5629,962251.0
2020-09-08 10:00:00,13.9,14.01,13.86,14.01,765058.0,7.5629,7.6227,7.5411,7.6227,765058.0
2020-09-08 10:30:00,14.0,14.08,13.99,14.03,777268.0,7.6173,7.6608,7.6118,7.6336,777268.0
2020-09-08 11:00:00,14.03,14.12,14.01,14.08,504131.0,7.6336,7.6826,7.6227,7.6608,504131.0
2020-09-08 11:30:00,14.08,14.1,14.04,14.09,422018.0,7.6608,7.6717,7.639,7.6662,422018.0
2020-09-08 12:00:00,14.09,14.29,14.08,14.27,2393306.0,7.6662,7.7751,7.6608,7.7642,2393306.0
2020-09-08 12:30:00,14.27,14.42,14.24,14.34,3005051.0,7.7642,7.8458,7.7479,7.8023,3005051.0
2020-09-08 13:00:00,14.34,14.41,14.3,14.36,1411232.0,7.8023,7.8404,7.7805,7.8132,1411232.0
2020-09-08 13:30:00,14.36,14.36,14.3,14.31,505411.0,7.8132,7.8132,7.7805,7.7859,505411.0
2020-09-08 14:00:00,14.3,14.33,14.25,14.25,436973.0,7.7805,7.7968,7.7533,7.7533,436973.0
2020-09-08 14:30:00,14.25,14.26,14.19,14.22,672887.0,7.7533,7.7587,7.7207,7.737,672887.0
2020-09-08 15:00:00,14.22,14.23,14.16,14.2,959703.0,7.737,7.7424,7.7043,7.7261,959703.0
2020-09-08 15:30:00,14.2,14.21,14.14,14.15,1155035.0,7.7261,7.7315,7.6935,7.6989,1155035.0
2020-09-09 09:30:00,14.27,14.33,14.11,14.32,846601.0,7.7642,7.7968,7.6771,7.7914,846601.0
2020-09-09 10:00:00,14.34,14.36,14.26,14.27,443326.0,7.8023,7.8132,7.7587,7.7642,443326.0
2020-09-09 10:30:00,14.27,14.31,14.2,14.22,512920.0,7.7642,7.7859,7.7261,7.737,512920.0
2020-09-09 11:00:00,14.23,14.26,14.19,14.25,388826.0,7.7424,7.7587,7.7207,7.7533,388826.0
2020-09-09 11:30:00,14.25,14.3,14.23,14.27,419582.0,7.7533,7.7805,7.7424,7.7642,419582.0
2020-09-09 12:00:00,14.26,14.29,14.25,14.25,186433.0,7.7587,7.7751,7.7533,7.7533,186433.0
2020-09-09 12:30:00,14.25,14.28,14.22,14.22,165074.0,7.7533,7.7696,7.737,7.737,165074.0
2020-09-09 13:00:00,14.23,14.27,14.22,14.25,184961.0,7.7424,7.7642,7.737,7.7533,184961.0
2020-09-09 13:30:00,14.25,14.27,14.22,14.24,236630.0,7.7533,7.7642,7.737,7.7479,236630.0
2020-09-09 14:00:00,14.23,14.25,14.21,14.21,133220.0,7.7424,7.7533,7.7315,7.7315,133220.0
2020-09-09 14:30:00,14.22,14.23,14.2,14.21,138516.0,7.737,7.7424,7.7261,7.7315,138516.0
2020-09-09 15:00:00,14.21,14.25,14.21,14.25,159032.0,7.7315,7.7533,7.7315,7.7533,159032.0
2020-09-09 15:30:00,14.24,14.27,14.19,14.2,1045221.0,7.7479,7.7642,7.7207,7.7261,1045221.0
2020-09-10 09:30:00,14.27,14.27,14.14,14.22,1005745.0,7.7642,7.7642,7.6935,7.737,1005745.0
2020-09-10 10:00:00,14.22,14.32,14.21,14.27,479200.0,7.737,7.7914,7.7315,7.7642,479200.0
2020-09-10 10:30:00,14.26,14.28,14.18,14.19,453292.0,7.7587,7.7696,7.7152,7.7207,453292.0
2020-09-10 11:00:00,14.19,14.25,14.18,14.25,256814.0,7.7207,7.7533,7.7152,7.7533,256814.0
2020-09-10 11:30:00,14.25,14.29,14.24,14.27,263547.0,7.7533,7.7751,7.7479,7.7642,263547.0
2020-09-10 12:00:00,14.27,14.3,14.22,14.29,352763.0,7.7642,7.7805,7.737,7.7751,352763.0
2020-09-10 12:30:00,14.29,14.3,14.23,14.26,415649.0,7.7751,7.7805,7.7424,7.7587,415649.0
2020-09-10 13:00:00,14.26,14.34,14.25,14.3,396292.0,7.7587,7.8023,7.7533,7.7805,396292.0
2020-09-10 13:30:00,14.31,14.32,14.24,14.26,334912.0,7.7859,7.7914,7.7479,7.7587,334912.0
2020-09-10 14:00:00,14.25,14.28,14.22,14.23,394619.0,7.7533,7.7696,7.737,7.7424,394619.0
2020-09-10 14:30:00,14.23,14.28,14.22,14.28,347330.0,7.7424,7.7696,7.737,7.7696,347330.0
2020-09-10 15:00:00,14.28,14.28,14.21,14.24,490106.0,7.7696,7.7696,7.7315,7.7479,490106.0
2020-09-10 15:30:00,14.23,14.25,14.2,14.22,1231992.0,7.7424,7.7533,7.7261,7.737,1231992.0
2020-09-11 09:30:00,14.22,14.24,14.11,14.12,708628.0,7.737,7.7479,7.6771,7.6826,708628.0
2020-09-11 10:00:00,14.12,14.17,14.1,14.1,434683.0,7.6826,7.7098,7.6717,7.6717,434683.0
2020-09-11 10:30:00,14.11,14.13,14.04,14.04,512065.0,7.6771,7.688,7.639,7.639,512065.0
2020-09-11 11:00:00,14.05,14.09,14.05,14.07,246011.0,7.6445,7.6662,7.6445,7.6554,246011.0
2020-09-11 11:30:00,14.07,14.09,14.03,14.08,208488.0,7.6554,7.6662,7.6336,7.6608,208488.0
2020-09-11 12:00:00,14.08,14.1,14.06,14.08,207982.0,7.6608,7.6717,7.6499,7.6608,207982.0
2020-09-11 12:30:00,14.07,14.08,14.0,14.01,309607.0,7.6554,7.6608,7.6173,7.6227,309607.0
2020-09-11 13:00:00,14.01,14.01,13.92,13.94,521267.0,7.6227,7.6227,7.5738,7.5846,521267.0
2020-09-11 13:30:00,13.94,13.95,13.9,13.95,576637.0,7.5846,7.5901,7.5629,7.5901,576637.0
2020-09-11 14:00:00,13.94,14.02,13.94,14.0,541594.0,7.5846,7.6282,7.5846,7.6173,541594.0
2020-09-11 14:30:00,14.0,14.09,14.0,14.09,308089.0,7.6173,7.6662,7.6173,7.6662,308089.0
2020-09-11 15:00:00,14.09,14.13,14.04,14.11,261597.0,7.6662,7.688,7.639,7.6771,261597.0
2020-09-11 15:30:00,14.12,14.16,14.1,14.11,949635.0,7.6826,7.7043,7.6717,7.6771,949635.0
2020-09-14 09:30:00,14.19,14.4,14.18,14.4,924698.0,7.7207,7.8349,7.7152,7.8349,924698.0
2020-09-14 10:00:00,14.4,14.48,14.37,14.47,540822.0,7.8349,7.8784,7.8186,7.873,540822.0
2020-09-14 10:30:00,14.47,14.5,14.44,14.48,523148.0,7.873,7.8893,7.8567,7.8784,523148.0
2020-09-14 11:00:00,14.49,14.57,14.48,14.56,741814.0,7.8839,7.9274,7.8784,7.922,741814.0
2020-09-14 11:30:00,14.56,14.58,14.51,14.54,583068.0,7.922,7.9329,7.8948,7.9111,583068.0
2020-09-14 12:00:00,14.53,14.64,14.53,14.62,594780.0,7.9056,7.9655,7.9056,7.9546,594780.0
2020-09-14 12:30:00,14.62,14.64,14.59,14.63,404138.0,7.9546,7.9655,7.9383,7.9601,404138.0
2020-09-14 13:00:00,14.63,14.64,14.58,14.59,275052.0,7.9601,7.9655,7.9329,7.9383,275052.0
2020-09-14 13:30:00,14.59,14.59,14.49,14.54,591537.0,7.9383,7.9383,7.8839,7.9111,591537.0
2020-09-14 14:00:00,14.54,14.54,14.47,14.5,312945.0,7.9111,7.9111,7.873,7.8893,312945.0
2020-09-14 14:30:00,14.51,14.52,14.47,14.51,295814.0,7.8948,7.9002,7.873,7.8948,295814.0
2020-09-14 15:00:00,14.52,14.55,14.48,14.54,321294.0,7.9002,7.9165,7.8784,7.9111,321294.0
2020-09-14 15:30:00,14.55,14.59,14.54,14.58,848185.0,7.9165,7.9383,7.9111,7.9329,848185.0
2020-09-15 09:30:00,14.61,14.65,14.54,14.56,534010.0,7.9492,7.9709,7.9111,7.922,534010.0
2020-09-15 10:00:00,14.56,14.57,14.52,14.54,539177.0,7.922,7.9274,7.9002,7.9111,539177.0
2020-09-15 10:30:00,14.54,14.55,14.5,14.53,300900.0,7.9111,7.9165,7.8893,7.9056,300900.0
2020-09-15 11:00:00,14.54,14.58,14.51,14.57,379520.0,7.9111,7.9329,7.8948,7.9274,379520.0
2020-09-15 11:30:00,14.56,14.57,14.48,14.48,383817.0,7.922,7.9274,7.8784,7.8784,383817.0
2020-09-15 12:00:00,14.48,14.54,14.48,14.54,308486.0,7.8784,7.9111,7.8784,7.9111,308486.0
2020-09-15 12:30:00,14.53,14.56,14.51,14.53,378552.0,7.9056,7.922,7.8948,7.9056,378552.0
2020-09-15 13:00:00,14.53,14.57,14.52,14.53,291718.0,7.9056,7.9274,7.9002,7.9056,291718.0
2020-09-15 13:30:00,14.54,14.54,14.47,14.47,306979.0,7.9111,7.9111,7.873,7.873,306979.0
2020-09-15 14:00:00,14.48,14.52,14.47,14.5,203512.0,7.8784,7.9002,7.873,7.8893,203512.0
2020-09-15 14:30:00,14.5,14.54,14.49,14.51,237685.0,7.8893,7.9111,7.8839,7.8948,237685.0
2020-09-15 15:00:00,14.51,14.51,14.44,14.45,370225.0,7.8948,7.8948,7.8567,7.8621,370225.0
2020-09-15 15:30:00,14.45,14.51,14.43,14.5,830043.0,7.8621,7.8948,7.8512,7.8893,830043.0
2020-09-16 09:30:00,14.59,14.64,14.49,14.54,452446.0,7.9383,7.9655,7.8839,7.9111,452446.0
2020-09-16 10:00:00,14.54,14.58,14.53,14.56,258064.0,7.9111,7.9329,7.9056,7.922,258064.0
2020-09-16 10:30:00,14.56,14.63,14.54,14.62,246958.0,7.922,7.9601,7.9111,7.9546,246958.0
2020-09-16 11:00:00,14.63,14.71,14.62,14.66,341603.0,7.9601,8.0036,7.9546,7.9764,341603.0
2020-09-16 11:30:00,14.66,14.67,14.58,14.6,155864.0,7.9764,7.9818,7.9329,7.9437,155864.0
2020-09-16 12:00:00,14.6,14.62,14.58,14.61,179509.0,7.9437,7.9546,7.9329,7.9492,179509.0
2020-09-16 12:30:00,14.61,14.62,14.57,14.57,90410.0,7.9492,7.9546,7.9274,7.9274,90410.0
2020-09-16 13:00:00,14.57,14.6,14.57,14.58,167345.0,7.9274,7.9437,7.9274,7.9329,167345.0
2020-09-16 13:30:00,14.59,14.59,14.57,14.57,75844.0,7.9383,7.9383,7.9274,7.9274,75844.0
2020-09-16 14:00:00,14.57,14.68,14.57,14.67,241182.0,7.9274,7.9873,7.9274,7.9818,241182.0
2020-09-16 14:30:00,14.66,14.73,14.65,14.67,384171.0,7.9764,8.0145,7.9709,7.9818,384171.0
2020-09-16 15:00:00,14.67,14.68,14.58,14.66,399388.0,7.9818,7.9873,7.9329,7.9764,399388.0
2020-09-16 15:30:00,14.66,14.68,14.59,14.61,708326.0,7.9764,7.9873,7.9383,7.9492,708326.0
2020-09-17 09:30:00,14.51,14.55,14.44,14.54,687936.0,7.8948,7.9165,7.8567,7.9111,687936.0
2020-09-17 10:00:00,14.53,14.6,14.53,14.59,300453.0,7.9056,7.9437,7.9056,7.9383,300453.0
2020-09-17 10:30:00,14.59,14.63,14.56,14.61,276214.0,7.9383,7.9601,7.922,7.9492,276214.0
2020-09-17 11:00:00,14.62,14.69,14.61,14.63,267692.0,7.9546,7.9927,7.9492,7.9601,267692.0
2020-09-17 11:30:00,14.64,14.66,14.61,14.62,182550.0,7.9655,7.9764,7.9492,7.9546,182550.0
2020-09-17 12:00:00,14.61,14.63,14.55,14.56,229153.0,7.9492,7.9601,7.9165,7.922,229153.0
2020-09-17 12:30:00,14.57,14.61,14.56,14.58,204115.0,7.9274,7.9492,7.922,7.9329,204115.0
2020-09-17 13:00:00,14.58,14.59,14.54,14.57,188320.0,7.9329,7.9383,7.9111,7.9274,188320.0
2020-09-17 13:30:00,14.57,14.6,14.56,14.6,122834.0,7.9274,7.9437,7.922,7.9437,122834.0
2020-09-17 14:00:00,14.6,14.65,14.59,14.61,147412.0,7.9437,7.9709,7.9383,7.9492,147412.0
2020-09-17 14:30:00,14.61,14.62,14.59,14.59,173633.0,7.9492,7.9546,7.9383,7.9383,173633.0
2020-09-17 15:00:00,14.6,14.6,14.53,14.54,320486.0,7.9437,7.9437,7.9056,7.9111,320486.0
2020-09-17 15:30:00,14.54,14.61,14.53,14.6,514462.0,7.9111,7.9492,7.9056,7.9437,514462.0
2020-09-18 09:30:00,14.57,14.65,14.52,14.59,572214.0,7.9274,7.9709,7.9002,7.9383,572214.0
2020-09-18 10:00:00,14.58,14.68,14.57,14.62,294532.0,7.9329,7.9873,7.9274,7.9546,294532.0
2020-09-18 10:30:00,14.63,14.64,14.6,14.62,149354.0,7.9601,7.9655,7.9437,7.9546,149354.0
2020-09-18 11:00:00,14.62,14.67,14.61,14.65,198028.0,7.9546,7.9818,7.9492,7.9709,198028.0
2020-09-18 11:30:00,14.65,14.7,14.63,14.64,239585.0,7.9709,7.9981,7.9601,7.9655,239585.0
2020-09-18 12:00:00,14.64,14.66,14.61,14.61,117922.0,7.9655,7.9764,7.9492,7.9492,117922.0
2020-09-18 12:30:00,14.61,14.62,14.53,14.55,349874.0,7.9492,7.9546,7.9056,7.9165,349874.0
2020-09-18 13:00:00,14.54,14.56,14.51,14.51,301679.0,7.9111,7.922,7.8948,7.8948,301679.0
2020-09-18 13:30:00,14.51,14.56,14.48,14.56,460729.0,7.8948,7.922,7.8784,7.922,460729.0
2020-09-18 14:00:00,14.56,14.59,14.52,14.57,303327.0,7.922,7.9383,7.9002,7.9274,303327.0
2020-09-18 14:30:00,14.57,14.58,14.53,14.57,250817.0,7.9274,7.9329,7.9056,7.9274,250817.0
2020-09-18 15:00:00,14.57,14.58,14.52,14.53,231536.0,7.9274,7.9329,7.9002,7.9056,231536.0
2020-09-18 15:30:00,14.53,14.56,14.47,14.52,1133717.0,7.9056,7.922,7.873,7.9002,1133717.0
2020-09-21 09:30:00,14.36,14.51,14.2,14.51,1062947.0,7.8132,7.8948,7.7261,7.8948,1062947.0
2020-09-21 10:00:00,14.5,14.5,14.35,14.36,543969.0,7.8893,7.8893,7.8077,7.8132,543969.0
2020-09-21 10:30:00,14.36,14.36,14.26,14.33,633482.0,7.8132,7.8132,7.7587,7.7968,633482.0
2020-09-21 11:00:00,14.33,14.37,14.25,14.27,434901.0,7.7968,7.8186,7.7533,7.7642,434901.0
2020-09-21 11:30:00,14.27,14.28,14.19,14.25,616017.0,7.7642,7.7696,7.7207,7.7533,616017.0
2020-09-21 12:00:00,14.25,14.3,14.24,14.28,250186.0,7.7533,7.7805,7.7479,7.7696,250186.0
2020-09-21 12:30:00,14.28,14.31,14.22,14.24,292823.0,7.7696,7.7859,7.737,7.7479,292823.0
2020-09-21 13:00:00,14.24,14.28,14.22,14.28,295066.0,7.7479,7.7696,7.737,7.7696,295066.0
2020-09-21 13:30:00,14.27,14.28,14.23,14.24,306071.0,7.7642,7.7696,7.7424,7.7479,306071.0
2020-09-21 14:00:00,14.23,14.25,14.2,14.24,266587.0,7.7424,7.7533,7.7261,7.7479,266587.0
2020-09-21 14:30:00,14.23,14.24,14.21,14.24,273948.0,7.7424,7.7479,7.7315,7.7479,273948.0
2020-09-21 15:00:00,14.23,14.31,14.22,14.3,317373.0,7.7424,7.7859,7.737,7.7805,317373.0
2020-09-21 15:30:00,14.3,14.32,14.25,14.29,725312.0,7.7805,7.7914,7.7533,7.7751,725312.0
2020-09-22 09:30:00,14.32,14.4,14.24,14.34,667574.0,7.7914,7.8349,7.7479,7.8023,667574.0
2020-09-22 10:00:00,14.35,14.41,14.31,14.38,414957.0,7.8077,7.8404,7.7859,7.824,414957.0
2020-09-22 10:30:00,14.38,14.38,14.26,14.26,328627.0,7.824,7.824,7.7587,7.7587,328627.0
2020-09-22 11:00:00,14.26,14.31,14.23,14.29,278940.0,7.7587,7.7859,7.7424,7.7751,278940.0
2020-09-22 11:30:00,14.29,14.29,14.23,14.26,237500.0,7.7751,7.7751,7.7424,7.7587,237500.0
2020-09-22 12:00:00,14.26,14.28,14.23,14.24,228743.0,7.7587,7.7696,7.7424,7.7479,228743.0
2020-09-22 12:30:00,14.24,14.28,14.23,14.27,274533.0,7.7479,7.7696,7.7424,7.7642,274533.0
2020-09-22 13:00:00,14.27,14.29,14.23,14.29,248910.0,7.7642,7.7751,7.7424,7.7751,248910.0
2020-09-22 13:30:00,14.29,14.3,14.28,14.29,222409.0,7.7751,7.7805,7.7696,7.7751,222409.0
2020-09-22 14:00:00,14.3,14.33,14.28,14.28,322777.0,7.7805,7.7968,7.7696,7.7696,322777.0
2020-09-22 14:30:00,14.29,14.31,14.27,14.28,256008.0,7.7751,7.7859,7.7642,7.7696,256008.0
2020-09-22 15:00:00,14.28,14.29,14.26,14.29,173330.0,7.7696,7.7751,7.7587,7.7751,173330.0
2020-09-22 15:30:00,14.29,14.29,14.26,14.27,696753.0,7.7751,7.7751,7.7587,7.7642,696753.0
2020-09-23 09:30:00,14.28,14.42,14.26,14.38,454038.0,7.7696,7.8458,7.7587,7.824,454038.0
2020-09-23 10:00:00,14.39,14.39,14.3,14.32,294039.0,7.8295,7.8295,7.7805,7.7914,294039.0
2020-09-23 10:30:00,14.32,14.34,14.27,14.31,254445.0,7.7914,7.8023,7.7642,7.7859,254445.0
2020-09-23 11:00:00,14.3,14.31,14.21,14.23,384361.0,7.7805,7.7859,7.7315,7.7424,384361.0
2020-09-23 11:30:00,14.23,14.25,14.2,14.2,244606.0,7.7424,7.7533,7.7261,7.7261,244606.0
2020-09-23 12:00:00,14.2,14.24,14.2,14.21,238116.0,7.7261,7.7479,7.7261,7.7315,238116.0
2020-09-23 12:30:00,14.22,14.27,14.22,14.24,191881.0,7.737,7.7642,7.737,7.7479,191881.0
2020-09-23 13:00:00,14.23,14.23,14.18,14.19,217880.0,7.7424,7.7424,7.7152,7.7207,217880.0
2020-09-23 13:30:00,14.19,14.2,14.16,14.18,299927.0,7.7207,7.7261,7.7043,7.7152,299927.0
2020-09-23 14:00:00,14.18,14.18,14.09,14.12,602628.0,7.7152,7.7152,7.6662,7.6826,602628.0
2020-09-23 14:30:00,14.13,14.16,14.04,14.05,431996.0,7.688,7.7043,7.639,7.6445,431996.0
2020-09-23 15:00:00,14.06,14.09,14.01,14.06,578902.0,7.6499,7.6662,7.6227,7.6499,578902.0
2020-09-23 15:30:00,14.06,14.08,13.97,13.99,1576393.0,7.6499,7.6608,7.601,7.6118,1576393.0
2020-09-24 09:30:00,13.92,13.95,13.53,13.69,2186632.0,7.5738,7.5901,7.3616,7.4486,2186632.0
2020-09-24 10:00:00,13.69,13.88,13.69,13.75,1144776.0,7.4486,7.552,7.4486,7.4813,1144776.0
2020-09-24 10:30:00,13.76,13.76,13.67,13.72,847189.0,7.4867,7.4867,7.4377,7.4649,847189.0
2020-09-24 11:00:00,13.72,13.74,13.62,13.71,1009183.0,7.4649,7.4758,7.4105,7.4595,1009183.0
2020-09-24 11:30:00,13.71,13.84,13.71,13.84,491571.0,7.4595,7.5302,7.4595,7.5302,491571.0
2020-09-24 12:00:00,13.84,13.96,13.83,13.94,344128.0,7.5302,7.5955,7.5248,7.5846,344128.0
2020-09-24 12:30:00,13.94,14.0,13.9,14.0,391668.0,7.5846,7.6173,7.5629,7.6173,391668.0
2020-09-24 13:00:00,14.0,14.09,13.99,14.07,546216.0,7.6173,7.6662,7.6118,7.6554,546216.0
2020-09-24 13:30:00,14.08,14.15,14.0,14.01,487483.0,7.6608,7.6989,7.6173,7.6227,487483.0
2020-09-24 14:00:00,14.01,14.03,13.93,13.96,706214.0,7.6227,7.6336,7.5792,7.5955,706214.0
2020-09-24 14:30:00,13.97,14.0,13.89,13.89,529362.0,7.601,7.6173,7.5574,7.5574,529362.0
2020-09-24 15:00:00,13.9,13.94,13.84,13.86,705694.0,7.5629,7.5846,7.5302,7.5411,705694.0
2020-09-24 15:30:00,13.86,13.95,13.83,13.85,1038827.0,7.5411,7.5901,7.5248,7.5357,1038827.0
2020-09-25 09:30:00,13.9,13.97,13.81,13.85,750424.0,7.5629,7.601,7.5139,7.5357,750424.0
2020-09-25 10:00:00,13.85,13.99,13.84,13.93,681226.0,7.5357,7.6118,7.5302,7.5792,681226.0
2020-09-25 10:30:00,13.93,13.95,13.9,13.91,426081.0,7.5792,7.5901,7.5629,7.5683,426081.0
2020-09-25 11:00:00,13.91,13.93,13.88,13.91,322187.0,7.5683,7.5792,7.552,7.5683,322187.0
2020-09-25 11:30:00,13.92,13.95,13.87,13.9,500097.0,7.5738,7.5901,7.5465,7.5629,500097.0
2020-09-25 12:00:00,13.9,13.94,13.89,13.91,386961.0,7.5629,7.5846,7.5574,7.5683,386961.0
2020-09-25 12:30:00,13.91,13.96,13.9,13.94,372903.0,7.5683,7.5955,7.5629,7.5846,372903.0
2020-09-25 13:00:00,13.94,13.97,13.92,13.96,326372.0,7.5846,7.601,7.5738,7.5955,326372.0
2020-09-25 13:30:00,13.96,13.98,13.94,13.96,377565.0,7.5955,7.6064,7.5846,7.5955,377565.0
2020-09-25 14:00:00,13.97,14.02,13.96,14.0,502309.0,7.601,7.6282,7.5955,7.6173,502309.0
2020-09-25 14:30:00,13.99,14.03,13.97,14.02,463214.0,7.6118,7.6336,7.601,7.6282,463214.0
2020-09-25 15:00:00,14.02,14.05,14.01,14.02,404071.0,7.6282,7.6445,7.6227,7.6282,404071.0
2020-09-25 15:30:00,14.03,14.03,13.98,14.01,860473.0,7.6336,7.6336,7.6064,7.6227,860473.0
2020-09-28 09:30:00,14.16,14.28,14.13,14.24,964835.0,7.7043,7.7696,7.688,7.7479,964835.0
2020-09-28 10:00:00,14.25,14.28,14.2,14.21,482958.0,7.7533,7.7696,7.7261,7.7315,482958.0
2020-09-28 10:30:00,14.21,14.31,14.2,14.3,460737.0,7.7315,7.7859,7.7261,7.7805,460737.0
2020-09-28 11:00:00,14.3,14.31,14.25,14.27,971894.0,7.7805,7.7859,7.7533,7.7642,971894.0
2020-09-28 11:30:00,14.27,14.36,14.26,14.33,447847.0,7.7642,7.8132,7.7587,7.7968,447847.0
2020-09-28 12:00:00,14.32,14.33,14.28,14.31,243900.0,7.7914,7.7968,7.7696,7.7859,243900.0
2020-09-28 12:30:00,14.32,14.34,14.29,14.34,245643.0,7.7914,7.8023,7.7751,7.8023,245643.0
2020-09-28 13:00:00,14.34,14.39,14.31,14.38,284543.0,7.8023,7.8295,7.7859,7.824,284543.0
2020-09-28 13:30:00,14.37,14.39,14.34,14.36,172804.0,7.8186,7.8295,7.8023,7.8132,172804.0
2020-09-28 14:00:00,14.36,14.37,14.34,14.35,265933.0,7.8132,7.8186,7.8023,7.8077,265933.0
2020-09-28 14:30:00,14.34,14.4,14.34,14.39,263496.0,7.8023,7.8349,7.8023,7.8295,263496.0
2020-09-28 15:00:00,14.39,14.39,14.3,14.33,396813.0,7.8295,7.8295,7.7805,7.7968,396813.0
2020-09-28 15:30:00,14.34,14.34,14.26,14.28,831257.0,7.8023,7.8023,7.7587,7.7696,831257.0
2020-09-29 09:30:00,14.18,14.19,14.01,14.02,945718.0,7.7817,7.7872,7.6884,7.6939,945718.0
2020-09-29 10:00:00,14.03,14.11,14.0,14.03,427306.0,7.6994,7.7433,7.6829,7.6994,427306.0
2020-09-29 10:30:00,14.03,14.04,13.97,13.99,348165.0,7.6994,7.7049,7.6665,7.6775,348165.0
2020-09-29 11:00:00,13.99,13.99,13.92,13.93,557893.0,7.6775,7.6775,7.639,7.6445,557893.0
2020-09-29 11:30:00,13.93,13.98,13.87,13.89,540906.0,7.6445,7.672,7.6116,7.6226,540906.0
2020-09-29 12:00:00,13.89,13.96,13.88,13.96,454317.0,7.6226,7.661,7.6171,7.661,454317.0
2020-09-29 12:30:00,13.96,13.98,13.91,13.92,356017.0,7.661,7.672,7.6336,7.639,356017.0
2020-09-29 13:00:00,13.92,13.94,13.86,13.9,429674.0,7.639,7.65,7.6061,7.6281,429674.0
2020-09-29 13:30:00,13.9,13.93,13.89,13.9,203981.0,7.6281,7.6445,7.6226,7.6281,203981.0
2020-09-29 14:00:00,13.91,13.94,13.89,13.94,260994.0,7.6336,7.65,7.6226,7.65,260994.0
2020-09-29 14:30:00,13.94,13.95,13.87,13.89,342003.0,7.65,7.6555,7.6116,7.6226,342003.0
2020-09-29 15:00:00,13.88,13.93,13.87,13.92,295365.0,7.6171,7.6445,7.6116,7.639,295365.0
2020-09-29 15:30:00,13.92,13.95,13.91,13.93,671089.0,7.639,7.6555,7.6336,7.6445,671089.0
2020-09-30 09:30:00,13.97,14.05,13.91,13.99,830018.0,7.6665,7.7104,7.6336,7.6775,830018.0
2020-09-30 10:00:00,13.99,14.04,13.97,13.99,447389.0,7.6775,7.7049,7.6665,7.6775,447389.0
2020-09-30 10:30:00,13.99,14.06,13.98,14.03,568555.0,7.6775,7.7159,7.672,7.6994,568555.0
2020-09-30 11:00:00,14.03,14.03,13.99,14.01,428392.0,7.6994,7.6994,7.6775,7.6884,428392.0
2020-09-30 11:30:00,14.0,14.01,13.92,13.94,273481.0,7.6829,7.6884,7.639,7.65,273481.0
2020-09-30 12:00:00,13.95,14.01,13.94,14.01,241980.0,7.6555,7.6884,7.65,7.6884,241980.0
2020-09-30 12:30:00,14.01,14.02,13.97,13.99,310474.0,7.6884,7.6939,7.6665,7.6775,310474.0
2020-09-30 13:00:00,13.99,14.01,13.95,14.0,370313.0,7.6775,7.6884,7.6555,7.6829,370313.0
2020-09-30 13:30:00,14.0,14.01,13.97,13.99,335844.0,7.6829,7.6884,7.6665,7.6775,335844.0
2020-09-30 14:00:00,14.0,14.03,13.95,13.96,484529.0,7.6829,7.6994,7.6555,7.661,484529.0
2020-09-30 14:30:00,13.96,13.96,13.88,13.94,683872.0,7.661,7.661,7.6171,7.65,683872.0
2020-09-30 15:00:00,13.93,13.96,13.89,13.94,647137.0,7.6445,7.661,7.6226,7.65,647137.0
2020-09-30 15:30:00,13.94,13.95,13.9,13.91,993218.0,7.65,7.6555,7.6281,7.6336,993218.0
2020-10-01 09:30:00,13.95,13.96,13.8,13.81,795598.0,7.6555,7.661,7.5732,7.5787,795598.0
2020-10-01 10:00:00,13.81,13.87,13.75,13.81,682628.0,7.5787,7.6116,7.5458,7.5787,682628.0
2020-10-01 10:30:00,13.82,13.83,13.78,13.79,354837.0,7.5842,7.5897,7.5622,7.5677,354837.0
2020-10-01 11:00:00,13.79,13.83,13.78,13.81,278630.0,7.5677,7.5897,7.5622,7.5787,278630.0
2020-10-01 11:30:00,13.82,13.82,13.79,13.82,269088.0,7.5842,7.5842,7.5677,7.5842,269088.0
2020-10-01 12:00:00,13.82,13.82,13.79,13.81,266765.0,7.5842,7.5842,7.5677,7.5787,266765.0
2020-10-01 12:30:00,13.81,13.84,13.79,13.79,228234.0,7.5787,7.5951,7.5677,7.5677,228234.0
2020-10-01 13:00:00,13.8,13.81,13.78,13.78,214057.0,7.5732,7.5787,7.5622,7.5622,214057.0
2020-10-01 13:30:00,13.79,13.8,13.76,13.77,279670.0,7.5677,7.5732,7.5512,7.5567,279670.0
2020-10-01 14:00:00,13.77,13.78,13.72,13.78,471749.0,7.5567,7.5622,7.5293,7.5622,471749.0
2020-10-01 14:30:00,13.78,13.81,13.76,13.8,302560.0,7.5622,7.5787,7.5512,7.5732,302560.0
2020-10-01 15:00:00,13.81,13.84,13.78,13.84,468100.0,7.5787,7.5951,7.5622,7.5951,468100.0
2020-10-01 15:30:00,13.84,13.92,13.81,13.9,1039178.0,7.5951,7.639,7.5787,7.6281,1039178.0
2020-10-02 09:30:00,13.74,13.79,13.68,13.73,688132.0,7.5403,7.5677,7.5073,7.5348,688132.0
2020-10-02 10:00:00,13.73,13.78,13.72,13.78,492958.0,7.5348,7.5622,7.5293,7.5622,492958.0
2020-10-02 10:30:00,13.77,13.77,13.71,13.73,407692.0,7.5567,7.5567,7.5238,7.5348,407692.0
2020-10-02 11:00:00,13.72,13.8,13.7,13.78,282609.0,7.5293,7.5732,7.5183,7.5622,282609.0
2020-10-02 11:30:00,13.78,13.81,13.74,13.79,683169.0,7.5622,7.5787,7.5403,7.5677,683169.0
2020-10-02 12:00:00,13.79,13.97,13.76,13.95,643821.0,7.5677,7.6665,7.5512,7.6555,643821.0
2020-10-02 12:30:00,13.95,14.01,13.94,13.98,453467.0,7.6555,7.6884,7.65,7.672,453467.0
2020-10-02 13:00:00,13.98,13.98,13.95,13.96,235570.0,7.672,7.672,7.6555,7.661,235570.0
2020-10-02 13:30:00,13.96,13.96,13.85,13.88,231793.0,7.661,7.661,7.6006,7.6171,231793.0
2020-10-02 14:00:00,13.89,13.96,13.88,13.95,178449.0,7.6226,7.661,7.6171,7.6555,178449.0
2020-10-02 14:30:00,13.95,13.98,13.93,13.97,185611.0,7.6555,7.672,7.6445,7.6665,185611.0
2020-10-02 15:00:00,13.96,13.98,13.93,13.98,276002.0,7.661,7.672,7.6445,7.672,276002.0
2020-10-02 15:30:00,13.98,13.98,13.92,13.94,693922.0,7.672,7.672,7.639,7.65,693922.0
2020-10-05 09:30:00,14.0,14.05,13.96,13.99,559190.0,7.6829,7.7104,7.661,7.6775,559190.0
2020-10-05 10:00:00,13.99,14.02,13.96,13.98,447445.0,7.6775,7.6939,7.661,7.672,447445.0
2020-10-05 10:30:00,13.98,14.09,13.97,14.09,296040.0,7.672,7.7323,7.6665,7.7323,296040.0
2020-10-05 11:00:00,14.08,14.1,14.06,14.07,250864.0,7.7269,7.7378,7.7159,7.7214,250864.0
2020-10-05 11:30:00,14.06,14.07,14.03,14.04,159085.0,7.7159,7.7214,7.6994,7.7049,159085.0
2020-10-05 12:00:00,14.05,14.06,14.03,14.05,187950.0,7.7104,7.7159,7.6994,7.7104,187950.0
2020-10-05 12:30:00,14.05,14.06,13.99,14.01,190862.0,7.7104,7.7159,7.6775,7.6884,190862.0
2020-10-05 13:00:00,14.01,14.02,14.0,14.02,118285.0,7.6884,7.6939,7.6829,7.6939,118285.0
2020-10-05 13:30:00,14.02,14.04,13.96,13.96,218502.0,7.6939,7.7049,7.661,7.661,218502.0
2020-10-05 14:00:00,13.97,14.01,13.95,14.0,186113.0,7.6665,7.6884,7.6555,7.6829,186113.0
2020-10-05 14:30:00,14.0,14.01,13.98,14.01,168178.0,7.6829,7.6884,7.672,7.6884,168178.0
2020-10-05 15:00:00,14.01,14.04,13.99,14.04,208635.0,7.6884,7.7049,7.6775,7.7049,208635.0
2020-10-05 15:30:00,14.04,14.04,13.99,14.0,591359.0,7.7049,7.7049,7.6775,7.6829,591359.0
2020-10-06 09:30:00,14.05,14.08,13.99,14.0,388722.0,7.7104,7.7269,7.6775,7.6829,388722.0
2020-10-06 10:00:00,14.0,14.07,13.98,14.05,679232.0,7.6829,7.7214,7.672,7.7104,679232.0
2020-10-06 10:30:00,14.04,14.1,14.04,14.09,302649.0,7.7049,7.7378,7.7049,7.7323,302649.0
2020-10-06 11:00:00,14.09,14.13,14.08,14.1,328275.0,7.7323,7.7543,7.7269,7.7378,328275.0
2020-10-06 11:30:00,14.1,14.13,14.08,14.11,311051.0,7.7378,7.7543,7.7269,7.7433,311051.0
2020-10-06 12:00:00,14.1,14.11,14.09,14.11,130591.0,7.7378,7.7433,7.7323,7.7433,130591.0
2020-10-06 12:30:00,14.11,14.14,14.1,14.11,205268.0,7.7433,7.7598,7.7378,7.7433,205268.0
2020-10-06 13:00:00,14.11,14.13,14.09,14.1,241249.0,7.7433,7.7543,7.7323,7.7378,241249.0
2020-10-06 13:30:00,14.1,14.12,14.08,14.12,229888.0,7.7378,7.7488,7.7269,7.7488,229888.0
2020-10-06 14:00:00,14.12,14.14,14.09,14.14,141419.0,7.7488,7.7598,7.7323,7.7598,141419.0
2020-10-06 14:30:00,14.14,14.17,13.95,13.99,455835.0,7.7598,7.7762,7.6555,7.6775,455835.0
2020-10-06 15:00:00,13.98,14.01,13.91,14.01,589360.0,7.672,7.6884,7.6336,7.6884,589360.0
2020-10-06 15:30:00,14.01,14.03,13.92,13.94,801636.0,7.6884,7.6994,7.639,7.65,801636.0
2020-10-07 09:30:00,14.02,14.07,13.96,13.96,452559.0,7.6939,7.7214,7.661,7.661,452559.0
2020-10-07 10:00:00,13.96,14.0,13.91,14.0,373211.0,7.661,7.6829,7.6336,7.6829,373211.0
2020-10-07 10:30:00,14.0,14.01,13.97,13.99,332761.0,7.6829,7.6884,7.6665,7.6775,332761.0
2020-10-07 11:00:00,13.99,13.99,13.92,13.93,287473.0,7.6775,7.6775,7.639,7.6445,287473.0
2020-10-07 11:30:00,13.93,13.93,13.88,13.91,303610.0,7.6445,7.6445,7.6171,7.6336,303610.0
2020-10-07 12:00:00,13.91,13.92,13.85,13.92,741214.0,7.6336,7.639,7.6006,7.639,741214.0
2020-10-07 12:30:00,13.92,13.92,13.86,13.88,513059.0,7.639,7.639,7.6061,7.6171,513059.0
2020-10-07 13:00:00,13.88,13.91,13.88,13.91,323887.0,7.6171,7.6336,7.6171,7.6336,323887.0
2020-10-07 13:30:00,13.91,13.91,13.87,13.88,444367.0,7.6336,7.6336,7.6116,7.6171,444367.0
2020-10-07 14:00:00,13.88,13.99,13.88,13.98,468560.0,7.6171,7.6775,7.6171,7.672,468560.0
2020-10-07 14:30:00,13.97,14.0,13.96,13.98,245037.0,7.6665,7.6829,7.661,7.672,245037.0
2020-10-07 15:00:00,13.98,14.01,13.97,14.0,271092.0,7.672,7.6884,7.6665,7.6829,271092.0
2020-10-07 15:30:00,14.0,14.01,13.97,13.98,800207.0,7.6829,7.6884,7.6665,7.672,800207.0
2020-10-08 09:30:00,14.07,14.19,14.04,14.18,2360670.0,7.7214,7.7872,7.7049,7.7817,2360670.0
2020-10-08 10:00:00,14.18,14.27,14.16,14.26,615720.0,7.7817,7.8311,7.7708,7.8256,615720.0
2020-10-08 10:30:00,14.26,14.29,14.1,14.26,2747554.0,7.8256,7.8421,7.7378,7.8256,2747554.0
2020-10-08 11:00:00,14.27,14.28,14.2,14.21,443053.0,7.8311,7.8366,7.7927,7.7982,443053.0
2020-10-08 11:30:00,14.21,14.23,14.18,14.22,398991.0,7.7982,7.8092,7.7817,7.8037,398991.0
2020-10-08 12:00:00,14.22,14.25,14.18,14.21,771280.0,7.8037,7.8201,7.7817,7.7982,771280.0
2020-10-08 12:30:00,14.21,14.23,14.18,14.21,266560.0,7.7982,7.8092,7.7817,7.7982,266560.0
2020-10-08 13:00:00,14.2,14.23,14.19,14.2,259728.0,7.7927,7.8092,7.7872,7.7927,259728.0
2020-10-08 13:30:00,14.2,14.22,14.17,14.17,318735.0,7.7927,7.8037,7.7762,7.7762,318735.0
2020-10-08 14:00:00,14.18,14.21,14.14,14.21,555346.0,7.7817,7.7982,7.7598,7.7982,555346.0
2020-10-08 14:30:00,14.21,14.25,14.19,14.24,173796.0,7.7982,7.8201,7.7872,7.8147,173796.0
2020-10-08 15:00:00,14.25,14.28,14.22,14.28,285731.0,7.8201,7.8366,7.8037,7.8366,285731.0
2020-10-08 15:30:00,14.28,14.28,14.18,14.23,1663801.0,7.8366,7.8366,7.7817,7.8092,1663801.0
2020-10-09 09:30:00,14.27,14.33,14.19,14.21,554098.0,7.8311,7.864,7.7872,7.7982,554098.0
2020-10-09 10:00:00,14.21,14.21,14.13,14.15,252652.0,7.7982,7.7982,7.7543,7.7653,252652.0
2020-10-09 10:30:00,14.14,14.15,14.08,14.11,266916.0,7.7598,7.7653,7.7269,7.7433,266916.0
2020-10-09 11:00:00,14.11,14.14,14.1,14.11,203786.0,7.7433,7.7598,7.7378,7.7433,203786.0
2020-10-09 11:30:00,14.12,14.17,14.1,14.16,259899.0,7.7488,7.7762,7.7378,7.7708,259899.0
2020-10-09 12:00:00,14.16,14.19,14.15,14.17,148752.0,7.7708,7.7872,7.7653,7.7762,148752.0
2020-10-09 12:30:00,14.17,14.18,14.13,14.14,144014.0,7.7762,7.7817,7.7543,7.7598,144014.0
2020-10-09 13:00:00,14.13,14.17,14.12,14.16,201516.0,7.7543,7.7762,7.7488,7.7708,201516.0
2020-10-09 13:30:00,14.16,14.19,14.14,14.16,170583.0,7.7708,7.7872,7.7598,7.7708,170583.0
2020-10-09 14:00:00,14.16,14.17,14.13,14.14,92252.0,7.7708,7.7762,7.7543,7.7598,92252.0
2020-10-09 14:30:00,14.15,14.16,14.13,14.14,99936.0,7.7653,7.7708,7.7543,7.7598,99936.0
2020-10-09 15:00:00,14.14,14.16,14.13,14.16,134624.0,7.7598,7.7708,7.7543,7.7708,134624.0
2020-10-09 15:30:00,14.16,14.16,14.04,14.07,955379.0,7.7708,7.7708,7.7049,7.7214,955379.0
2020-10-12 09:30:00,14.1,14.14,14.05,14.06,724295.0,7.7378,7.7598,7.7104,7.7159,724295.0
2020-10-12 10:00:00,14.07,14.14,14.04,14.09,367638.0,7.7214,7.7598,7.7049,7.7323,367638.0
2020-10-12 10:30:00,14.1,14.12,14.08,14.11,164653.0,7.7378,7.7488,7.7269,7.7433,164653.0
2020-10-12 11:00:00,14.11,14.15,14.1,14.14,239191.0,7.7433,7.7653,7.7378,7.7598,239191.0
2020-10-12 11:30:00,14.13,14.14,14.07,14.09,198764.0,7.7543,7.7598,7.7214,7.7323,198764.0
2020-10-12 12:00:00,14.09,14.09,14.05,14.06,250315.0,7.7323,7.7323,7.7104,7.7159,250315.0
2020-10-12 12:30:00,14.06,14.09,14.04,14.04,243428.0,7.7159,7.7323,7.7049,7.7049,243428.0
2020-10-12 13:00:00,14.04,14.05,14.01,14.02,386899.0,7.7049,7.7104,7.6884,7.6939,386899.0
2020-10-12 13:30:00,14.03,14.03,14.0,14.02,272013.0,7.6994,7.6994,7.6829,7.6939,272013.0
2020-10-12 14:00:00,14.02,14.05,14.01,14.05,236278.0,7.6939,7.7104,7.6884,7.7104,236278.0
2020-10-12 14:30:00,14.05,14.15,14.05,14.14,674961.0,7.7104,7.7653,7.7104,7.7598,674961.0
2020-10-12 15:00:00,14.15,14.19,14.13,14.18,226577.0,7.7653,7.7872,7.7543,7.7817,226577.0
2020-10-12 15:30:00,14.17,14.2,14.17,14.19,529096.0,7.7762,7.7927,7.7762,7.7872,529096.0
2020-10-13 09:30:00,14.16,14.17,14.01,14.03,550474.0,7.7708,7.7762,7.6884,7.6994,550474.0
2020-10-13 10:00:00,14.03,14.07,13.97,13.98,460984.0,7.6994,7.7214,7.6665,7.672,460984.0
2020-10-13 10:30:00,13.98,14.04,13.97,14.03,316236.0,7.672,7.7049,7.6665,7.6994,316236.0
2020-10-13 11:00:00,14.03,14.05,14.01,14.04,252437.0,7.6994,7.7104,7.6884,7.7049,252437.0
2020-10-13 11:30:00,14.04,14.05,14.02,14.04,216755.0,7.7049,7.7104,7.6939,7.7049,216755.0
2020-10-13 12:00:00,14.04,14.06,14.02,14.05,187256.0,7.7049,7.7159,7.6939,7.7104,187256.0
2020-10-13 12:30:00,14.05,14.07,14.0,14.06,190911.0,7.7104,7.7214,7.6829,7.7159,190911.0
2020-10-13 13:00:00,14.06,14.07,14.02,14.04,171491.0,7.7159,7.7214,7.6939,7.7049,171491.0
2020-10-13 13:30:00,14.04,14.07,14.03,14.04,191245.0,7.7049,7.7214,7.6994,7.7049,191245.0
2020-10-13 14:00:00,14.04,14.07,14.03,14.04,212985.0,7.7049,7.7214,7.6994,7.7049,212985.0
2020-10-13 14:30:00,14.04,14.05,14.01,14.04,189606.0,7.7049,7.7104,7.6884,7.7049,189606.0
2020-10-13 15:00:00,14.03,14.06,14.02,14.04,180640.0,7.6994,7.7159,7.6939,7.7049,180640.0
2020-10-13 15:30:00,14.04,14.09,14.03,14.03,618236.0,7.7049,7.7323,7.6994,7.6994,618236.0
2020-10-14 09:30:00,14.06,14.16,14.04,14.12,428885.0,7.7159,7.7708,7.7049,7.7488,428885.0
2020-10-14 10:00:00,14.13,14.15,14.1,14.13,317643.0,7.7543,7.7653,7.7378,7.7543,317643.0
2020-10-14 10:30:00,14.13,14.15,14.1,14.13,272612.0,7.7543,7.7653,7.7378,7.7543,272612.0
2020-10-14 11:00:00,14.13,14.15,14.11,14.14,286771.0,7.7543,7.7653,7.7433,7.7598,286771.0
2020-10-14 11:30:00,14.13,14.19,14.12,14.17,564196.0,7.7543,7.7872,7.7488,7.7762,564196.0
2020-10-14 12:00:00,14.18,14.22,14.17,14.21,445593.0,7.7817,7.8037,7.7762,7.7982,445593.0
2020-10-14 12:30:00,14.21,14.27,14.2,14.26,303787.0,7.7982,7.8311,7.7927,7.8256,303787.0
2020-10-14 13:00:00,14.26,14.29,14.23,14.23,301993.0,7.8256,7.8421,7.8092,7.8092,301993.0
2020-10-14 13:30:00,14.24,14.24,14.16,14.19,331101.0,7.8147,7.8147,7.7708,7.7872,331101.0
2020-10-14 14:00:00,14.19,14.2,14.14,14.15,198651.0,7.7872,7.7927,7.7598,7.7653,198651.0
2020-10-14 14:30:00,14.15,14.16,14.13,14.16,178135.0,7.7653,7.7708,7.7543,7.7708,178135.0
2020-10-14 15:00:00,14.16,14.18,14.15,14.17,180205.0,7.7708,7.7817,7.7653,7.7762,180205.0
2020-10-14 15:30:00,14.17,14.17,14.12,14.12,400923.0,7.7762,7.7762,7.7488,7.7488,400923.0
2020-10-15 09:30:00,14.1,14.11,14.03,14.11,420582.0,7.7378,7.7433,7.6994,7.7433,420582.0
2020-10-15 10:00:00,14.11,14.14,14.06,14.08,252395.0,7.7433,7.7598,7.7159,7.7269,252395.0
2020-10-15 10:30:00,14.07,14.11,14.06,14.08,197893.0,7.7214,7.7433,7.7159,7.7269,197893.0
2020-10-15 11:00:00,14.08,14.1,14.05,14.07,214153.0,7.7269,7.7378,7.7104,7.7214,214153.0
2020-10-15 11:30:00,14.07,14.08,14.04,14.08,193293.0,7.7214,7.7269,7.7049,7.7269,193293.0
2020-10-15 12:00:00,14.07,14.09,14.05,14.06,155998.0,7.7214,7.7323,7.7104,7.7159,155998.0
2020-10-15 12:30:00,14.06,14.07,14.04,14.07,185670.0,7.7159,7.7214,7.7049,7.7214,185670.0
2020-10-15 13:00:00,14.07,14.09,14.05,14.09,107791.0,7.7214,7.7323,7.7104,7.7323,107791.0
2020-10-15 13:30:00,14.09,14.1,14.07,14.1,138472.0,7.7323,7.7378,7.7214,7.7378,138472.0
2020-10-15 14:00:00,14.1,14.13,14.09,14.11,187038.0,7.7378,7.7543,7.7323,7.7433,187038.0
2020-10-15 14:30:00,14.12,14.16,14.11,14.16,251770.0,7.7488,7.7708,7.7433,7.7708,251770.0
2020-10-15 15:00:00,14.16,14.17,14.13,14.17,232677.0,7.7708,7.7762,7.7543,7.7762,232677.0
2020-10-15 15:30:00,14.17,14.2,14.15,14.17,526826.0,7.7762,7.7927,7.7653,7.7762,526826.0
2020-10-16 09:30:00,14.13,14.2,14.09,14.12,417302.0,7.7543,7.7927,7.7323,7.7488,417302.0
2020-10-16 10:00:00,14.13,14.15,14.07,14.14,556233.0,7.7543,7.7653,7.7214,7.7598,556233.0
2020-10-16 10:30:00,14.14,14.2,14.13,14.15,268502.0,7.7598,7.7927,7.7543,7.7653,268502.0
2020-10-16 11:00:00,14.14,14.22,14.13,14.2,321241.0,7.7598,7.8037,7.7543,7.7927,321241.0
2020-10-16 11:30:00,14.19,14.21,14.16,14.17,183448.0,7.7872,7.7982,7.7708,7.7762,183448.0
2020-10-16 12:00:00,14.17,14.17,14.13,14.15,163917.0,7.7762,7.7762,7.7543,7.7653,163917.0
2020-10-16 12:30:00,14.15,14.15,14.12,14.15,242688.0,7.7653,7.7653,7.7488,7.7653,242688.0
2020-10-16 13:00:00,14.15,14.16,14.13,14.15,164403.0,7.7653,7.7708,7.7543,7.7653,164403.0
2020-10-16 13:30:00,14.14,14.15,14.13,14.14,183861.0,7.7598,7.7653,7.7543,7.7598,183861.0
2020-10-16 14:00:00,14.14,14.15,14.12,14.15,85504.0,7.7598,7.7653,7.7488,7.7653,85504.0
2020-10-16 14:30:00,14.15,14.17,14.13,14.17,181066.0,7.7653,7.7762,7.7543,7.7762,181066.0
2020-10-16 15:00:00,14.17,14.17,14.14,14.14,159583.0,7.7762,7.7762,7.7598,7.7598,159583.0
2020-10-16 15:30:00,14.15,14.16,14.11,14.12,637122.0,7.7653,7.7708,7.7433,7.7488,637122.0
2020-10-19 09:30:00,14.2,14.23,14.15,14.21,473487.0,7.7927,7.8092,7.7653,7.7982,473487.0
2020-10-19 10:00:00,14.21,14.21,14.12,14.18,853196.0,7.7982,7.7982,7.7488,7.7817,853196.0
2020-10-19 10:30:00,14.19,14.21,14.16,14.21,380920.0,7.7872,7.7982,7.7708,7.7982,380920.0
2020-10-19 11:00:00,14.2,14.22,14.14,14.16,294321.0,7.7927,7.8037,7.7598,7.7708,294321.0
2020-10-19 11:30:00,14.16,14.19,14.13,14.18,212763.0,7.7708,7.7872,7.7543,7.7817,212763.0
2020-10-19 12:00:00,14.18,14.18,14.13,14.16,229783.0,7.7817,7.7817,7.7543,7.7708,229783.0
2020-10-19 12:30:00,14.15,14.17,14.1,14.11,222684.0,7.7653,7.7762,7.7378,7.7433,222684.0
2020-10-19 13:00:00,14.1,14.12,14.08,14.11,292035.0,7.7378,7.7488,7.7269,7.7433,292035.0
2020-10-19 13:30:00,14.12,14.13,14.09,14.1,229034.0,7.7488,7.7543,7.7323,7.7378,229034.0
2020-10-19 14:00:00,14.1,14.1,14.06,14.09,259271.0,7.7378,7.7378,7.7159,7.7323,259271.0
2020-10-19 14:30:00,14.08,14.09,14.01,14.06,547114.0,7.7269,7.7323,7.6884,7.7159,547114.0
2020-10-19 15:00:00,14.06,14.09,14.04,14.07,328213.0,7.7159,7.7323,7.7049,7.7214,328213.0
2020-10-19 15:30:00,14.07,14.09,14.03,14.03,851627.0,7.7214,7.7323,7.6994,7.6994,851627.0
2020-10-20 09:30:00,14.17,14.19,14.11,14.17,832699.0,7.7762,7.7872,7.7433,7.7762,832699.0
2020-10-20 10:00:00,14.17,14.18,14.09,14.12,367180.0,7.7762,7.7817,7.7323,7.7488,367180.0
2020-10-20 10:30:00,14.12,14.14,14.1,14.12,163371.0,7.7488,7.7598,7.7378,7.7488,163371.0
2020-10-20 11:00:00,14.1,14.12,14.07,14.08,193127.0,7.7378,7.7488,7.7214,7.7269,193127.0
2020-10-20 11:30:00,14.08,14.11,14.07,14.1,124390.0,7.7269,7.7433,7.7214,7.7378,124390.0
2020-10-20 12:00:00,14.1,14.1,14.05,14.06,149650.0,7.7378,7.7378,7.7104,7.7159,149650.0
2020-10-20 12:30:00,14.05,14.1,14.05,14.1,210326.0,7.7104,7.7378,7.7104,7.7378,210326.0
2020-10-20 13:00:00,14.11,14.11,14.09,14.11,134243.0,7.7433,7.7433,7.7323,7.7433,134243.0
2020-10-20 13:30:00,14.11,14.12,14.07,14.09,216243.0,7.7433,7.7488,7.7214,7.7323,216243.0
2020-10-20 14:00:00,14.08,14.1,14.07,14.07,166525.0,7.7269,7.7378,7.7214,7.7214,166525.0
2020-10-20 14:30:00,14.08,14.08,14.06,14.07,94150.0,7.7269,7.7269,7.7159,7.7214,94150.0
2020-10-20 15:00:00,14.07,14.08,14.03,14.08,376864.0,7.7214,7.7269,7.6994,7.7269,376864.0
2020-10-20 15:30:00,14.07,14.08,14.03,14.03,901420.0,7.7214,7.7269,7.6994,7.6994,901420.0
2020-10-21 09:30:00,14.04,14.05,13.91,13.92,841425.0,7.7049,7.7104,7.6336,7.639,841425.0
2020-10-21 10:00:00,13.92,13.95,13.87,13.88,927538.0,7.639,7.6555,7.6116,7.6171,927538.0
2020-10-21 10:30:00,13.89,13.96,13.87,13.95,586989.0,7.6226,7.661,7.6116,7.6555,586989.0
2020-10-21 11:00:00,13.95,13.99,13.93,13.99,379055.0,7.6555,7.6775,7.6445,7.6775,379055.0
2020-10-21 11:30:00,13.99,14.01,13.95,13.97,385183.0,7.6775,7.6884,7.6555,7.6665,385183.0
2020-10-21 12:00:00,13.97,14.01,13.96,13.96,263336.0,7.6665,7.6884,7.661,7.661,263336.0
2020-10-21 12:30:00,13.97,13.98,13.9,13.93,537011.0,7.6665,7.672,7.6281,7.6445,537011.0
2020-10-21 13:00:00,13.93,13.94,13.9,13.93,205988.0,7.6445,7.65,7.6281,7.6445,205988.0
2020-10-21 13:30:00,13.93,13.97,13.92,13.95,589612.0,7.6445,7.6665,7.639,7.6555,589612.0
2020-10-21 14:00:00,13.95,13.96,13.92,13.93,323535.0,7.6555,7.661,7.639,7.6445,323535.0
2020-10-21 14:30:00,13.93,13.99,13.93,13.98,503260.0,7.6445,7.6775,7.6445,7.672,503260.0
2020-10-21 15:00:00,13.98,13.99,13.91,13.93,423476.0,7.672,7.6775,7.6336,7.6445,423476.0
2020-10-21 15:30:00,13.93,13.93,13.87,13.88,816195.0,7.6445,7.6445,7.6116,7.6171,816195.0
2020-10-22 09:30:00,13.9,13.98,13.88,13.9,950526.0,7.6281,7.672,7.6171,7.6281,950526.0
2020-10-22 10:00:00,13.9,13.98,13.88,13.9,808472.0,7.6281,7.672,7.6171,7.6281,808472.0
2020-10-22 10:30:00,13.91,13.93,13.87,13.93,447795.0,7.6336,7.6445,7.6116,7.6445,447795.0
2020-10-22 11:00:00,13.93,13.97,13.9,13.95,395668.0,7.6445,7.6665,7.6281,7.6555,395668.0
2020-10-22 11:30:00,13.95,13.95,13.9,13.92,175693.0,7.6555,7.6555,7.6281,7.639,175693.0
2020-10-22 12:00:00,13.92,13.92,13.89,13.9,201070.0,7.639,7.639,7.6226,7.6281,201070.0
2020-10-22 12:30:00,13.91,13.95,13.9,13.93,215723.0,7.6336,7.6555,7.6281,7.6445,215723.0
2020-10-22 13:00:00,13.94,13.95,13.92,13.93,172023.0,7.65,7.6555,7.639,7.6445,172023.0
2020-10-22 13:30:00,13.92,13.93,13.89,13.9,374654.0,7.639,7.6445,7.6226,7.6281,374654.0
2020-10-22 14:00:00,13.9,13.93,13.88,13.92,226871.0,7.6281,7.6445,7.6171,7.639,226871.0
2020-10-22 14:30:00,13.92,13.98,13.91,13.98,293840.0,7.639,7.672,7.6336,7.672,293840.0
2020-10-22 15:00:00,13.98,14.0,13.96,14.0,297446.0,7.672,7.6829,7.661,7.6829,297446.0
2020-10-22 15:30:00,14.0,14.0,13.97,13.99,433318.0,7.6829,7.6829,7.6665,7.6775,433318.0
2020-10-23 09:30:00,14.06,14.2,14.03,14.2,648807.0,7.7159,7.7927,7.6994,7.7927,648807.0
2020-10-23 10:00:00,14.2,14.26,14.18,14.25,805408.0,7.7927,7.8256,7.7817,7.8201,805408.0
2020-10-23 10:30:00,14.26,14.29,14.19,14.21,405144.0,7.8256,7.8421,7.7872,7.7982,405144.0
2020-10-23 11:00:00,14.21,14.22,14.17,14.21,230979.0,7.7982,7.8037,7.7762,7.7982,230979.0
2020-10-23 11:30:00,14.22,14.24,14.18,14.19,184445.0,7.8037,7.8147,7.7817,7.7872,184445.0
2020-10-23 12:00:00,14.19,14.21,14.14,14.18,202257.0,7.7872,7.7982,7.7598,7.7817,202257.0
2020-10-23 12:30:00,14.17,14.19,14.13,14.15,149151.0,7.7762,7.7872,7.7543,7.7653,149151.0
2020-10-23 13:00:00,14.15,14.2,14.14,14.19,190244.0,7.7653,7.7927,7.7598,7.7872,190244.0
2020-10-23 13:30:00,14.19,14.2,14.16,14.17,186476.0,7.7872,7.7927,7.7708,7.7762,186476.0
2020-10-23 14:00:00,14.17,14.22,14.16,14.21,155110.0,7.7762,7.8037,7.7708,7.7982,155110.0
2020-10-23 14:30:00,14.21,14.24,14.19,14.24,119772.0,7.7982,7.8147,7.7872,7.8147,119772.0
2020-10-23 15:00:00,14.24,14.25,14.21,14.23,113277.0,7.8147,7.8201,7.7982,7.8092,113277.0
2020-10-23 15:30:00,14.22,14.23,14.19,14.19,504250.0,7.8037,7.8092,7.7872,7.7872,504250.0
2020-10-26 09:30:00,14.1,14.15,14.01,14.04,685754.0,7.7378,7.7653,7.6884,7.7049,685754.0
2020-10-26 10:00:00,14.02,14.05,13.99,14.03,571254.0,7.6939,7.7104,7.6775,7.6994,571254.0
2020-10-26 10:30:00,14.03,14.03,13.95,13.98,552419.0,7.6994,7.6994,7.6555,7.672,552419.0
2020-10-26 11:00:00,13.97,13.99,13.91,13.98,673303.0,7.6665,7.6775,7.6336,7.672,673303.0
2020-10-26 11:30:00,13.99,14.07,13.97,14.05,397464.0,7.6775,7.7214,7.6665,7.7104,397464.0
2020-10-26 12:00:00,14.05,14.07,14.01,14.03,249250.0,7.7104,7.7214,7.6884,7.6994,249250.0
2020-10-26 12:30:00,14.03,14.03,13.99,14.02,247953.0,7.6994,7.6994,7.6775,7.6939,247953.0
2020-10-26 13:00:00,14.02,14.04,13.97,13.98,265426.0,7.6939,7.7049,7.6665,7.672,265426.0
2020-10-26 13:30:00,13.97,14.04,13.95,14.01,266631.0,7.6665,7.7049,7.6555,7.6884,266631.0
2020-10-26 14:00:00,14.01,14.05,13.99,14.04,204878.0,7.6884,7.7104,7.6775,7.7049,204878.0
2020-10-26 14:30:00,14.04,14.08,14.03,14.06,270011.0,7.7049,7.7269,7.6994,7.7159,270011.0
2020-10-26 15:00:00,14.06,14.06,14.01,14.06,266802.0,7.7159,7.7159,7.6884,7.7159,266802.0
2020-10-26 15:30:00,14.06,14.12,14.05,14.1,838982.0,7.7159,7.7488,7.7104,7.7378,838982.0
2020-10-27 09:30:00,14.23,14.44,14.2,14.32,1019610.0,7.8092,7.9244,7.7927,7.8586,1019610.0
2020-10-27 10:00:00,14.32,14.38,14.24,14.29,492362.0,7.8586,7.8915,7.8147,7.8421,492362.0
2020-10-27 10:30:00,14.3,14.32,14.22,14.23,729286.0,7.8476,7.8586,7.8037,7.8092,729286.0
2020-10-27 11:00:00,14.23,14.25,14.13,14.15,468201.0,7.8092,7.8201,7.7543,7.7653,468201.0
2020-10-27 11:30:00,14.15,14.21,14.06,14.2,606797.0,7.7653,7.7982,7.7159,7.7927,606797.0
2020-10-27 12:00:00,14.19,14.22,14.15,14.21,380247.0,7.7872,7.8037,7.7653,7.7982,380247.0
2020-10-27 12:30:00,14.21,14.26,14.17,14.21,323418.0,7.7982,7.8256,7.7762,7.7982,323418.0
2020-10-27 13:00:00,14.21,14.29,14.19,14.28,312410.0,7.7982,7.8421,7.7872,7.8366,312410.0
2020-10-27 13:30:00,14.28,14.3,14.26,14.28,350259.0,7.8366,7.8476,7.8256,7.8366,350259.0
2020-10-27 14:00:00,14.28,14.28,14.24,14.26,414321.0,7.8366,7.8366,7.8147,7.8256,414321.0
2020-10-27 14:30:00,14.26,14.26,14.18,14.19,310089.0,7.8256,7.8256,7.7817,7.7872,310089.0
2020-10-27 15:00:00,14.19,14.27,14.18,14.26,392005.0,7.7872,7.8311,7.7817,7.8256,392005.0
2020-10-27 15:30:00,14.27,14.28,14.23,14.25,930101.0,7.8311,7.8366,7.8092,7.8201,930101.0
2020-10-28 09:30:00,14.14,14.27,14.13,14.17,813954.0,7.7598,7.8311,7.7543,7.7762,813954.0
2020-10-28 10:00:00,14.17,14.19,14.11,14.11,1056608.0,7.7762,7.7872,7.7433,7.7433,1056608.0
2020-10-28 10:30:00,14.11,14.13,14.06,14.11,870280.0,7.7433,7.7543,7.7159,7.7433,870280.0
2020-10-28 11:00:00,14.11,14.12,14.09,14.11,549479.0,7.7433,7.7488,7.7323,7.7433,549479.0
2020-10-28 11:30:00,14.11,14.2,14.09,14.19,470928.0,7.7433,7.7927,7.7323,7.7872,470928.0
2020-10-28 12:00:00,14.19,14.21,14.16,14.17,360086.0,7.7872,7.7982,7.7708,7.7762,360086.0
2020-10-28 12:30:00,14.18,14.19,14.09,14.1,344088.0,7.7817,7.7872,7.7323,7.7378,344088.0
2020-10-28 13:00:00,14.1,14.13,14.09,14.13,514752.0,7.7378,7.7543,7.7323,7.7543,514752.0
2020-10-28 13:30:00,14.13,14.14,14.07,14.09,358700.0,7.7543,7.7598,7.7214,7.7323,358700.0
2020-10-28 14:00:00,14.08,14.09,14.0,14.07,460359.0,7.7269,7.7323,7.6829,7.7214,460359.0
2020-10-28 14:30:00,14.07,14.14,14.05,14.11,454614.0,7.7214,7.7598,7.7104,7.7433,454614.0
2020-10-28 15:00:00,14.12,14.12,14.07,14.08,354100.0,7.7488,7.7488,7.7214,7.7269,354100.0
2020-10-28 15:30:00,14.08,14.14,14.02,14.03,1066037.0,7.7269,7.7598,7.6939,7.6994,1066037.0
2020-10-29 09:30:00,13.95,13.97,13.71,13.87,1552996.0,7.7207,7.7317,7.5878,7.6764,1552996.0
2020-10-29 10:00:00,13.87,13.93,13.84,13.92,438816.0,7.6764,7.7096,7.6598,7.7041,438816.0
2020-10-29 10:30:00,13.92,13.95,13.9,13.94,1146757.0,7.7041,7.7207,7.693,7.7151,1146757.0
2020-10-29 11:00:00,13.94,14.02,13.92,14.0,272097.0,7.7151,7.7594,7.7041,7.7483,272097.0
2020-10-29 11:30:00,13.99,14.07,13.97,14.04,270629.0,7.7428,7.7871,7.7317,7.7705,270629.0
2020-10-29 12:00:00,14.04,14.08,14.0,14.0,283118.0,7.7705,7.7926,7.7483,7.7483,283118.0
2020-10-29 12:30:00,14.01,14.05,14.0,14.03,233203.0,7.7539,7.776,7.7483,7.7649,233203.0
2020-10-29 13:00:00,14.03,14.08,14.02,14.07,245627.0,7.7649,7.7926,7.7594,7.7871,245627.0
2020-10-29 13:30:00,14.07,14.15,14.06,14.14,382103.0,7.7871,7.8314,7.7815,7.8258,382103.0
2020-10-29 14:00:00,14.15,14.19,14.13,14.14,674288.0,7.8314,7.8535,7.8203,7.8258,674288.0
2020-10-29 14:30:00,14.14,14.15,14.11,14.15,306366.0,7.8258,7.8314,7.8092,7.8314,306366.0
2020-10-29 15:00:00,14.15,14.16,14.1,14.12,401821.0,7.8314,7.8369,7.8037,7.8147,401821.0
2020-10-29 15:30:00,14.13,14.17,14.09,14.09,955990.0,7.8203,7.8424,7.7981,7.7981,955990.0
2020-10-30 09:30:00,14.02,14.1,13.99,14.05,555021.0,7.7594,7.8037,7.7428,7.776,555021.0
2020-10-30 10:00:00,14.06,14.09,13.95,13.97,382821.0,7.7815,7.7981,7.7207,7.7317,382821.0
2020-10-30 10:30:00,13.96,13.98,13.87,13.89,601052.0,7.7262,7.7373,7.6764,7.6875,601052.0
2020-10-30 11:00:00,13.89,14.0,13.89,13.99,380901.0,7.6875,7.7483,7.6875,7.7428,380901.0
2020-10-30 11:30:00,13.98,14.0,13.91,13.93,350422.0,7.7373,7.7483,7.6985,7.7096,350422.0
2020-10-30 12:00:00,13.92,13.97,13.9,13.96,377577.0,7.7041,7.7317,7.693,7.7262,377577.0
2020-10-30 12:30:00,13.96,13.97,13.9,13.95,318418.0,7.7262,7.7317,7.693,7.7207,318418.0
2020-10-30 13:00:00,13.95,14.01,13.93,14.0,282903.0,7.7207,7.7539,7.7096,7.7483,282903.0
2020-10-30 13:30:00,13.99,14.02,13.94,14.0,397072.0,7.7428,7.7594,7.7151,7.7483,397072.0
2020-10-30 14:00:00,14.0,14.03,13.97,13.98,369266.0,7.7483,7.7649,7.7317,7.7373,369266.0
2020-10-30 14:30:00,13.98,13.98,13.93,13.95,371503.0,7.7373,7.7373,7.7096,7.7207,371503.0
2020-10-30 15:00:00,13.96,13.97,13.89,13.93,1036745.0,7.7262,7.7317,7.6875,7.7096,1036745.0
2020-10-30 15:30:00,13.93,13.98,13.92,13.97,1506980.0,7.7096,7.7373,7.7041,7.7317,1506980.0
2020-11-02 09:30:00,13.99,14.07,13.96,14.06,826319.0,7.7428,7.7871,7.7262,7.7815,826319.0
2020-11-02 10:00:00,14.07,14.11,14.05,14.1,473613.0,7.7871,7.8092,7.776,7.8037,473613.0
2020-11-02 10:30:00,14.09,14.13,14.04,14.1,427436.0,7.7981,7.8203,7.7705,7.8037,427436.0
2020-11-02 11:00:00,14.1,14.16,14.1,14.16,459230.0,7.8037,7.8369,7.8037,7.8369,459230.0
2020-11-02 11:30:00,14.16,14.17,14.07,14.11,313718.0,7.8369,7.8424,7.7871,7.8092,313718.0
2020-11-02 12:00:00,14.11,14.13,14.09,14.12,181621.0,7.8092,7.8203,7.7981,7.8147,181621.0
2020-11-02 12:30:00,14.12,14.12,14.07,14.08,207275.0,7.8147,7.8147,7.7871,7.7926,207275.0
2020-11-02 13:00:00,14.08,14.08,14.01,14.04,199237.0,7.7926,7.7926,7.7539,7.7705,199237.0
2020-11-02 13:30:00,14.04,14.05,13.99,14.0,224192.0,7.7705,7.776,7.7428,7.7483,224192.0
2020-11-02 14:00:00,13.99,14.07,13.99,14.07,265415.0,7.7428,7.7871,7.7428,7.7871,265415.0
2020-11-02 14:30:00,14.07,14.08,13.99,14.01,1592596.0,7.7871,7.7926,7.7428,7.7539,1592596.0
2020-11-02 15:00:00,14.01,14.03,13.98,13.99,1494153.0,7.7539,7.7649,7.7373,7.7428,1494153.0
2020-11-02 15:30:00,13.99,13.99,13.95,13.98,1452079.0,7.7428,7.7428,7.7207,7.7373,1452079.0
2020-11-03 09:30:00,14.1,14.15,14.05,14.12,718828.0,7.8037,7.8314,7.776,7.8147,718828.0
2020-11-03 10:00:00,14.11,14.13,14.07,14.11,384960.0,7.8092,7.8203,7.7871,7.8092,384960.0
2020-11-03 10:30:00,14.12,14.14,14.1,14.11,287047.0,7.8147,7.8258,7.8037,7.8092,287047.0
2020-11-03 11:00:00,14.11,14.14,14.08,14.09,518219.0,7.8092,7.8258,7.7926,7.7981,518219.0
2020-11-03 11:30:00,14.09,14.09,14.06,14.07,199872.0,7.7981,7.7981,7.7815,7.7871,199872.0
2020-11-03 12:00:00,14.08,14.08,14.02,14.03,219213.0,7.7926,7.7926,7.7594,7.7649,219213.0
2020-11-03 12:30:00,14.03,14.05,14.0,14.01,145170.0,7.7649,7.776,7.7483,7.7539,145170.0
2020-11-03 13:00:00,14.01,14.03,13.98,13.98,307012.0,7.7539,7.7649,7.7373,7.7373,307012.0
2020-11-03 13:30:00,13.99,14.0,13.95,13.96,267612.0,7.7428,7.7483,7.7207,7.7262,267612.0
2020-11-03 14:00:00,13.95,14.01,13.95,13.96,379867.0,7.7207,7.7539,7.7207,7.7262,379867.0
2020-11-03 14:30:00,13.96,14.01,13.96,14.0,313397.0,7.7262,7.7539,7.7262,7.7483,313397.0
2020-11-03 15:00:00,14.0,14.0,13.94,13.98,438161.0,7.7483,7.7483,7.7151,7.7373,438161.0
2020-11-03 15:30:00,13.99,14.02,13.93,13.95,1611185.0,7.7428,7.7594,7.7096,7.7207,1611185.0
2020-11-04 09:30:00,14.03,14.03,13.91,14.0,1305734.0,7.7649,7.7649,7.6985,7.7483,1305734.0
2020-11-04 10:00:00,14.0,14.11,13.99,14.06,2698513.0,7.7483,7.8092,7.7428,7.7815,2698513.0
2020-11-04 10:30:00,14.06,14.11,14.0,14.08,1067970.0,7.7815,7.8092,7.7483,7.7926,1067970.0
2020-11-04 11:00:00,14.08,14.25,14.07,14.25,1942567.0,7.7926,7.8867,7.7871,7.8867,1942567.0
2020-11-04 11:30:00,14.25,14.29,14.21,14.22,777907.0,7.8867,7.9088,7.8646,7.8701,777907.0
2020-11-04 12:00:00,14.21,14.27,14.2,14.21,822701.0,7.8646,7.8978,7.859,7.8646,822701.0
2020-11-04 12:30:00,14.21,14.26,14.19,14.25,396915.0,7.8646,7.8922,7.8535,7.8867,396915.0
2020-11-04 13:00:00,14.24,14.26,14.21,14.26,529100.0,7.8812,7.8922,7.8646,7.8922,529100.0
2020-11-04 13:30:00,14.26,14.27,14.17,14.19,595045.0,7.8922,7.8978,7.8424,7.8535,595045.0
2020-11-04 14:00:00,14.19,14.21,14.17,14.18,370176.0,7.8535,7.8646,7.8424,7.848,370176.0
2020-11-04 14:30:00,14.18,14.19,14.14,14.17,331564.0,7.848,7.8535,7.8258,7.8424,331564.0
2020-11-04 15:00:00,14.18,14.18,14.1,14.11,422062.0,7.848,7.848,7.8037,7.8092,422062.0
2020-11-04 15:30:00,14.11,14.12,14.05,14.07,755592.0,7.8092,7.8147,7.776,7.7871,755592.0
2020-11-05 09:30:00,14.13,14.19,14.09,14.15,607579.0,7.8203,7.8535,7.7981,7.8314,607579.0
2020-11-05 10:00:00,14.15,14.27,14.14,14.25,489909.0,7.8314,7.8978,7.8258,7.8867,489909.0
2020-11-05 10:30:00,14.24,14.28,14.23,14.25,354846.0,7.8812,7.9033,7.8756,7.8867,354846.0
2020-11-05 11:00:00,14.25,14.28,14.22,14.23,390730.0,7.8867,7.9033,7.8701,7.8756,390730.0
2020-11-05 11:30:00,14.24,14.25,14.18,14.22,223923.0,7.8812,7.8867,7.848,7.8701,223923.0
2020-11-05 12:00:00,14.22,14.25,14.18,14.2,163118.0,7.8701,7.8867,7.848,7.859,163118.0
2020-11-05 12:30:00,14.2,14.27,14.2,14.26,203522.0,7.859,7.8978,7.859,7.8922,203522.0
2020-11-05 13:00:00,14.26,14.27,14.24,14.25,148425.0,7.8922,7.8978,7.8812,7.8867,148425.0
2020-11-05 13:30:00,14.25,14.26,14.18,14.22,207562.0,7.8867,7.8922,7.848,7.8701,207562.0
2020-11-05 14:00:00,14.23,14.25,14.2,14.23,252351.0,7.8756,7.8867,7.859,7.8756,252351.0
2020-11-05 14:30:00,14.23,14.24,14.18,14.21,287952.0,7.8756,7.8812,7.848,7.8646,287952.0
2020-11-05 15:00:00,14.21,14.23,14.19,14.23,333344.0,7.8646,7.8756,7.8535,7.8756,333344.0
2020-11-05 15:30:00,14.23,14.25,14.2,14.23,900349.0,7.8756,7.8867,7.859,7.8756,900349.0
2020-11-06 09:30:00,14.23,14.27,14.19,14.21,411315.0,7.8756,7.8978,7.8535,7.8646,411315.0
2020-11-06 10:00:00,14.2,14.21,14.15,14.21,418764.0,7.859,7.8646,7.8314,7.8646,418764.0
2020-11-06 10:30:00,14.21,14.21,14.1,14.12,358827.0,7.8646,7.8646,7.8037,7.8147,358827.0
2020-11-06 11:00:00,14.12,14.16,14.07,14.08,376276.0,7.8147,7.8369,7.7871,7.7926,376276.0
2020-11-06 11:30:00,14.08,14.09,14.05,14.08,372006.0,7.7926,7.7981,7.776,7.7926,372006.0
2020-11-06 12:00:00,14.08,14.08,14.05,14.07,295998.0,7.7926,7.7926,7.776,7.7871,295998.0
2020-11-06 12:30:00,14.07,14.07,14.03,14.06,612813.0,7.7871,7.7871,7.7649,7.7815,612813.0
2020-11-06 13:00:00,14.06,14.13,14.05,14.13,348525.0,7.7815,7.8203,7.776,7.8203,348525.0
2020-11-06 13:30:00,14.13,14.14,14.1,14.13,283097.0,7.8203,7.8258,7.8037,7.8203,283097.0
2020-11-06 14:00:00,14.13,14.13,14.09,14.11,417566.0,7.8203,7.8203,7.7981,7.8092,417566.0
2020-11-06 14:30:00,14.11,14.13,14.07,14.13,376090.0,7.8092,7.8203,7.7871,7.8203,376090.0
2020-11-06 15:00:00,14.12,14.13,14.1,14.12,260192.0,7.8147,7.8203,7.8037,7.8147,260192.0
2020-11-06 15:30:00,14.11,14.15,14.11,14.12,973141.0,7.8092,7.8314,7.8092,7.8147,973141.0
2020-11-09 09:30:00,14.39,14.52,14.36,14.4,2350708.0,7.9642,8.0361,7.9476,7.9697,2350708.0
2020-11-09 10:00:00,14.41,14.46,14.35,14.41,1012907.0,7.9752,8.0029,7.942,7.9752,1012907.0
2020-11-09 10:30:00,14.42,14.46,14.33,14.35,865724.0,7.9808,8.0029,7.931,7.942,865724.0
2020-11-09 11:00:00,14.35,14.37,14.28,14.35,730734.0,7.942,7.9531,7.9033,7.942,730734.0
2020-11-09 11:30:00,14.34,14.39,14.31,14.33,655882.0,7.9365,7.9642,7.9199,7.931,655882.0
2020-11-09 12:00:00,14.33,14.36,14.31,14.36,604377.0,7.931,7.9476,7.9199,7.9476,604377.0
2020-11-09 12:30:00,14.35,14.4,14.35,14.37,666036.0,7.942,7.9697,7.942,7.9531,666036.0
2020-11-09 13:00:00,14.37,14.41,14.36,14.39,606940.0,7.9531,7.9752,7.9476,7.9642,606940.0
2020-11-09 13:30:00,14.39,14.39,14.35,14.36,469537.0,7.9642,7.9642,7.942,7.9476,469537.0
2020-11-09 14:00:00,14.37,14.37,14.3,14.3,680086.0,7.9531,7.9531,7.9144,7.9144,680086.0
2020-11-09 14:30:00,14.3,14.32,14.29,14.3,383675.0,7.9144,7.9254,7.9088,7.9144,383675.0
2020-11-09 15:00:00,14.31,14.31,14.22,14.23,933636.0,7.9199,7.9199,7.8701,7.8756,933636.0
2020-11-09 15:30:00,14.23,14.23,14.14,14.15,2506036.0,7.8756,7.8756,7.8258,7.8314,2506036.0
2020-11-10 09:30:00,14.31,14.34,14.16,14.33,1069330.0,7.9199,7.9365,7.8369,7.931,1069330.0
2020-11-10 10:00:00,14.34,14.49,14.31,14.46,1531375.0,7.9365,8.0195,7.9199,8.0029,1531375.0
2020-11-10 10:30:00,14.46,14.46,14.39,14.46,1136496.0,8.0029,8.0029,7.9642,8.0029,1136496.0
2020-11-10 11:00:00,14.46,14.61,14.44,14.56,2006521.0,8.0029,8.0859,7.9919,8.0583,2006521.0
2020-11-10 11:30:00,14.56,14.74,14.55,14.74,1467358.0,8.0583,8.1579,8.0527,8.1579,1467358.0
2020-11-10 12:00:00,14.73,14.79,14.7,14.79,1518120.0,8.1524,8.1856,8.1358,8.1856,1518120.0
2020-11-10 12:30:00,14.78,14.9,14.78,14.85,1260349.0,8.18,8.2464,8.18,8.2188,1260349.0
2020-11-10 13:00:00,14.84,14.9,14.76,14.77,1681003.0,8.2132,8.2464,8.169,8.1745,1681003.0
2020-11-10 13:30:00,14.76,14.8,14.72,14.79,822478.0,8.169,8.1911,8.1468,8.1856,822478.0
2020-11-10 14:00:00,14.79,14.87,14.78,14.85,1216366.0,8.1856,8.2298,8.18,8.2188,1216366.0
2020-11-10 14:30:00,14.85,14.86,14.82,14.85,729248.0,8.2188,8.2243,8.2022,8.2188,729248.0
2020-11-10 15:00:00,14.85,14.9,14.84,14.89,597160.0,8.2188,8.2464,8.2132,8.2409,597160.0
2020-11-10 15:30:00,14.89,14.9,14.85,14.85,1380529.0,8.2409,8.2464,8.2188,8.2188,1380529.0
2020-11-11 09:30:00,14.88,14.9,14.59,14.61,1460644.0,8.2354,8.2464,8.0749,8.0859,1460644.0
2020-11-11 10:00:00,14.61,14.74,14.6,14.6,724302.0,8.0859,8.1579,8.0804,8.0804,724302.0
2020-11-11 10:30:00,14.6,14.63,14.54,14.58,532600.0,8.0804,8.097,8.0472,8.0693,532600.0
2020-11-11 11:00:00,14.58,14.59,14.49,14.52,701192.0,8.0693,8.0749,8.0195,8.0361,701192.0
2020-11-11 11:30:00,14.51,14.54,14.46,14.46,512934.0,8.0306,8.0472,8.0029,8.0029,512934.0
2020-11-11 12:00:00,14.46,14.48,14.41,14.45,453280.0,8.0029,8.014,7.9752,7.9974,453280.0
2020-11-11 12:30:00,14.45,14.56,14.44,14.52,435576.0,7.9974,8.0583,7.9919,8.0361,435576.0
2020-11-11 13:00:00,14.53,14.55,14.49,14.52,292411.0,8.0417,8.0527,8.0195,8.0361,292411.0
2020-11-11 13:30:00,14.52,14.52,14.47,14.47,212135.0,8.0361,8.0361,8.0085,8.0085,212135.0
2020-11-11 14:00:00,14.48,14.52,14.46,14.47,260043.0,8.014,8.0361,8.0029,8.0085,260043.0
2020-11-11 14:30:00,14.46,14.5,14.41,14.5,416719.0,8.0029,8.0251,7.9752,8.0251,416719.0
2020-11-11 15:00:00,14.5,14.5,14.44,14.45,369989.0,8.0251,8.0251,7.9919,7.9974,369989.0
2020-11-11 15:30:00,14.45,14.52,14.44,14.52,900595.0,7.9974,8.0361,7.9919,8.0361,900595.0
2020-11-12 09:30:00,14.51,14.56,14.46,14.55,625081.0,8.0306,8.0583,8.0029,8.0527,625081.0
2020-11-12 10:00:00,14.54,14.65,14.52,14.63,370359.0,8.0472,8.1081,8.0361,8.097,370359.0
2020-11-12 10:30:00,14.63,14.65,14.56,14.64,421604.0,8.097,8.1081,8.0583,8.1025,421604.0
2020-11-12 11:00:00,14.64,14.67,14.56,14.58,309152.0,8.1025,8.1191,8.0583,8.0693,309152.0
2020-11-12 11:30:00,14.58,14.65,14.56,14.65,366217.0,8.0693,8.1081,8.0583,8.1081,366217.0
2020-11-12 12:00:00,14.65,14.67,14.61,14.61,374905.0,8.1081,8.1191,8.0859,8.0859,374905.0
2020-11-12 12:30:00,14.61,14.62,14.51,14.53,257306.0,8.0859,8.0915,8.0306,8.0417,257306.0
2020-11-12 13:00:00,14.54,14.55,14.46,14.48,299493.0,8.0472,8.0527,8.0029,8.014,299493.0
2020-11-12 13:30:00,14.47,14.52,14.47,14.52,289344.0,8.0085,8.0361,8.0085,8.0361,289344.0
2020-11-12 14:00:00,14.52,14.56,14.49,14.51,453324.0,8.0361,8.0583,8.0195,8.0306,453324.0
2020-11-12 14:30:00,14.51,14.55,14.47,14.48,379084.0,8.0306,8.0527,8.0085,8.014,379084.0
2020-11-12 15:00:00,14.48,14.51,14.44,14.49,377977.0,8.014,8.0306,7.9919,8.0195,377977.0
2020-11-12 15:30:00,14.49,14.53,14.46,14.53,690278.0,8.0195,8.0417,8.0029,8.0417,690278.0
2020-11-13 09:30:00,14.79,14.8,14.66,14.78,818765.0,8.1856,8.1911,8.1136,8.18,818765.0
2020-11-13 10:00:00,14.78,14.88,14.78,14.86,617356.0,8.18,8.2354,8.18,8.2243,617356.0
2020-11-13 10:30:00,14.86,14.9,14.78,14.79,824506.0,8.2243,8.2464,8.18,8.1856,824506.0
2020-11-13 11:00:00,14.8,14.85,14.79,14.85,210316.0,8.1911,8.2188,8.1856,8.2188,210316.0
2020-11-13 11:30:00,14.84,14.85,14.81,14.85,293711.0,8.2132,8.2188,8.1966,8.2188,293711.0
2020-11-13 12:00:00,14.85,14.85,14.82,14.84,246856.0,8.2188,8.2188,8.2022,8.2132,246856.0
2020-11-13 12:30:00,14.84,14.87,14.82,14.86,482335.0,8.2132,8.2298,8.2022,8.2243,482335.0
2020-11-13 13:00:00,14.87,14.87,14.84,14.87,304155.0,8.2298,8.2298,8.2132,8.2298,304155.0
2020-11-13 13:30:00,14.87,14.87,14.8,14.84,329125.0,8.2298,8.2298,8.1911,8.2132,329125.0
2020-11-13 14:00:00,14.84,14.88,14.84,14.84,193649.0,8.2132,8.2354,8.2132,8.2132,193649.0
2020-11-13 14:30:00,14.85,14.87,14.81,14.85,253724.0,8.2188,8.2298,8.1966,8.2188,253724.0
2020-11-13 15:00:00,14.85,14.88,14.84,14.84,231242.0,8.2188,8.2354,8.2132,8.2132,231242.0
2020-11-13 15:30:00,14.84,14.9,14.82,14.88,801158.0,8.2132,8.2464,8.2022,8.2354,801158.0
2020-11-16 09:30:00,15.05,15.06,14.96,14.98,852340.0,8.3295,8.335,8.2796,8.2907,852340.0
2020-11-16 10:00:00,14.99,15.11,14.98,15.1,769489.0,8.2963,8.3627,8.2907,8.3571,769489.0
2020-11-16 10:30:00,15.1,15.11,15.05,15.09,828039.0,8.3571,8.3627,8.3295,8.3516,828039.0
2020-11-16 11:00:00,15.08,15.11,15.06,15.1,525132.0,8.3461,8.3627,8.335,8.3571,525132.0
2020-11-16 11:30:00,15.09,15.11,15.06,15.07,357670.0,8.3516,8.3627,8.335,8.3405,357670.0
2020-11-16 12:00:00,15.07,15.09,15.06,15.08,271985.0,8.3405,8.3516,8.335,8.3461,271985.0
2020-11-16 12:30:00,15.08,15.08,15.04,15.04,224962.0,8.3461,8.3461,8.3239,8.3239,224962.0
2020-11-16 13:00:00,15.04,15.05,14.99,14.99,220940.0,8.3239,8.3295,8.2963,8.2963,220940.0
2020-11-16 13:30:00,14.99,15.01,14.96,15.0,308900.0,8.2963,8.3073,8.2796,8.3018,308900.0
2020-11-16 14:00:00,14.99,15.04,14.98,15.04,224869.0,8.2963,8.3239,8.2907,8.3239,224869.0
2020-11-16 14:30:00,15.04,15.08,15.03,15.06,311695.0,8.3239,8.3461,8.3184,8.335,311695.0
2020-11-16 15:00:00,15.07,15.07,15.03,15.04,235846.0,8.3405,8.3405,8.3184,8.3239,235846.0
2020-11-16 15:30:00,15.05,15.07,15.03,15.05,882442.0,8.3295,8.3405,8.3184,8.3295,882442.0
2020-11-17 09:30:00,15.01,15.08,14.98,15.0,659049.0,8.3073,8.3461,8.2907,8.3018,659049.0
2020-11-17 10:00:00,15.0,15.14,14.99,15.14,426474.0,8.3018,8.3793,8.2963,8.3793,426474.0
2020-11-17 10:30:00,15.13,15.14,15.08,15.1,355119.0,8.3737,8.3793,8.3461,8.3571,355119.0
2020-11-17 11:00:00,15.09,15.18,15.08,15.15,340760.0,8.3516,8.4014,8.3461,8.3848,340760.0
2020-11-17 11:30:00,15.16,15.25,15.15,15.2,479625.0,8.3903,8.4401,8.3848,8.4125,479625.0
2020-11-17 12:00:00,15.2,15.22,15.16,15.2,370602.0,8.4125,8.4235,8.3903,8.4125,370602.0
2020-11-17 12:30:00,15.2,15.24,15.17,15.19,358977.0,8.4125,8.4346,8.3959,8.4069,358977.0
2020-11-17 13:00:00,15.19,15.19,15.17,15.19,221504.0,8.4069,8.4069,8.3959,8.4069,221504.0
2020-11-17 13:30:00,15.19,15.2,15.15,15.19,239796.0,8.4069,8.4125,8.3848,8.4069,239796.0
2020-11-17 14:00:00,15.2,15.24,15.19,15.23,332984.0,8.4125,8.4346,8.4069,8.4291,332984.0
2020-11-17 14:30:00,15.23,15.24,15.2,15.24,267146.0,8.4291,8.4346,8.4125,8.4346,267146.0
2020-11-17 15:00:00,15.24,15.24,15.21,15.23,170963.0,8.4346,8.4346,8.418,8.4291,170963.0
2020-11-17 15:30:00,15.22,15.24,15.19,15.22,583713.0,8.4235,8.4346,8.4069,8.4235,583713.0
2020-11-18 09:30:00,15.25,15.57,15.25,15.57,1257523.0,8.4401,8.6173,8.4401,8.6173,1257523.0
2020-11-18 10:00:00,15.57,15.61,15.55,15.6,676387.0,8.6173,8.6394,8.6062,8.6339,676387.0
2020-11-18 10:30:00,15.6,15.62,15.57,15.58,513715.0,8.6339,8.6449,8.6173,8.6228,513715.0
2020-11-18 11:00:00,15.57,15.61,15.51,15.56,871240.0,8.6173,8.6394,8.584,8.6117,871240.0
2020-11-18 11:30:00,15.56,15.6,15.53,15.54,445309.0,8.6117,8.6339,8.5951,8.6007,445309.0
2020-11-18 12:00:00,15.54,15.56,15.5,15.51,400653.0,8.6007,8.6117,8.5785,8.584,400653.0
2020-11-18 12:30:00,15.51,15.51,15.42,15.42,347564.0,8.584,8.584,8.5342,8.5342,347564.0
2020-11-18 13:00:00,15.42,15.45,15.35,15.35,338956.0,8.5342,8.5508,8.4955,8.4955,338956.0
2020-11-18 13:30:00,15.35,15.36,15.3,15.31,284341.0,8.4955,8.501,8.4678,8.4734,284341.0
2020-11-18 14:00:00,15.31,15.37,15.3,15.32,265039.0,8.4734,8.5066,8.4678,8.4789,265039.0
2020-11-18 14:30:00,15.32,15.38,15.31,15.33,261595.0,8.4789,8.5121,8.4734,8.4844,261595.0
2020-11-18 15:00:00,15.33,15.33,15.26,15.26,428979.0,8.4844,8.4844,8.4457,8.4457,428979.0
2020-11-18 15:30:00,15.26,15.27,15.22,15.25,893097.0,8.4457,8.4512,8.4235,8.4401,893097.0
2020-11-19 09:30:00,15.2,15.3,15.06,15.11,856408.0,8.4125,8.4678,8.335,8.3627,856408.0
2020-11-19 10:00:00,15.11,15.15,15.05,15.07,415905.0,8.3627,8.3848,8.3295,8.3405,415905.0
2020-11-19 10:30:00,15.06,15.11,15.05,15.08,400974.0,8.335,8.3627,8.3295,8.3461,400974.0
2020-11-19 11:00:00,15.08,15.09,15.0,15.04,478666.0,8.3461,8.3516,8.3018,8.3239,478666.0
2020-11-19 11:30:00,15.03,15.04,14.98,15.0,343278.0,8.3184,8.3239,8.2907,8.3018,343278.0
2020-11-19 12:00:00,15.0,15.02,14.97,14.98,250220.0,8.3018,8.3129,8.2852,8.2907,250220.0
2020-11-19 12:30:00,14.98,14.98,14.95,14.98,374463.0,8.2907,8.2907,8.2741,8.2907,374463.0
2020-11-19 13:00:00,14.98,15.06,14.97,15.02,315983.0,8.2907,8.335,8.2852,8.3129,315983.0
2020-11-19 13:30:00,15.02,15.05,15.01,15.03,117214.0,8.3129,8.3295,8.3073,8.3184,117214.0
2020-11-19 14:00:00,15.02,15.04,15.01,15.03,145461.0,8.3129,8.3239,8.3073,8.3184,145461.0
2020-11-19 14:30:00,15.03,15.07,15.03,15.07,224076.0,8.3184,8.3405,8.3184,8.3405,224076.0
2020-11-19 15:00:00,15.07,15.11,15.06,15.08,300042.0,8.3405,8.3627,8.335,8.3461,300042.0
2020-11-19 15:30:00,15.08,15.12,15.07,15.09,552157.0,8.3461,8.3682,8.3405,8.3516,552157.0
2020-11-20 09:30:00,15.1,15.3,15.08,15.23,754280.0,8.3571,8.4678,8.3461,8.4291,754280.0
2020-11-20 10:00:00,15.23,15.24,15.09,15.1,542165.0,8.4291,8.4346,8.3516,8.3571,542165.0
2020-11-20 10:30:00,15.1,15.13,15.07,15.11,390149.0,8.3571,8.3737,8.3405,8.3627,390149.0
2020-11-20 11:00:00,15.11,15.16,15.09,15.15,218694.0,8.3627,8.3903,8.3516,8.3848,218694.0
2020-11-20 11:30:00,15.15,15.21,15.12,15.18,193839.0,8.3848,8.418,8.3682,8.4014,193839.0
2020-11-20 12:00:00,15.17,15.19,15.12,15.14,122564.0,8.3959,8.4069,8.3682,8.3793,122564.0
2020-11-20 12:30:00,15.14,15.15,15.11,15.14,158394.0,8.3793,8.3848,8.3627,8.3793,158394.0
2020-11-20 13:00:00,15.14,15.19,15.13,15.17,196644.0,8.3793,8.4069,8.3737,8.3959,196644.0
2020-11-20 13:30:00,15.18,15.2,15.13,15.15,138806.0,8.4014,8.4125,8.3737,8.3848,138806.0
2020-11-20 14:00:00,15.15,15.16,15.13,15.15,106243.0,8.3848,8.3903,8.3737,8.3848,106243.0
2020-11-20 14:30:00,15.15,15.17,15.13,15.17,119916.0,8.3848,8.3959,8.3737,8.3959,119916.0
2020-11-20 15:00:00,15.17,15.17,15.14,15.16,143902.0,8.3959,8.3959,8.3793,8.3903,143902.0
2020-11-20 15:30:00,15.17,15.21,15.15,15.21,688404.0,8.3959,8.418,8.3848,8.418,688404.0
2020-11-23 09:30:00,15.38,15.38,15.27,15.31,700615.0,8.5121,8.5121,8.4512,8.4734,700615.0
2020-11-23 10:00:00,15.31,15.32,15.26,15.29,523663.0,8.4734,8.4789,8.4457,8.4623,523663.0
2020-11-23 10:30:00,15.29,15.33,15.28,15.32,594847.0,8.4623,8.4844,8.4568,8.4789,594847.0
2020-11-23 11:00:00,15.32,15.39,15.3,15.39,410650.0,8.4789,8.5176,8.4678,8.5176,410650.0
2020-11-23 11:30:00,15.39,15.41,15.37,15.4,518272.0,8.5176,8.5287,8.5066,8.5232,518272.0
2020-11-23 12:00:00,15.4,15.45,15.39,15.45,1050757.0,8.5232,8.5508,8.5176,8.5508,1050757.0
2020-11-23 12:30:00,15.45,15.45,15.41,15.43,403502.0,8.5508,8.5508,8.5287,8.5398,403502.0
2020-11-23 13:00:00,15.43,15.45,15.35,15.35,362986.0,8.5398,8.5508,8.4955,8.4955,362986.0
2020-11-23 13:30:00,15.35,15.42,15.34,15.4,292223.0,8.4955,8.5342,8.49,8.5232,292223.0
2020-11-23 14:00:00,15.41,15.44,15.4,15.41,300203.0,8.5287,8.5453,8.5232,8.5287,300203.0
2020-11-23 14:30:00,15.42,15.45,15.39,15.45,331689.0,8.5342,8.5508,8.5176,8.5508,331689.0
2020-11-23 15:00:00,15.45,15.46,15.42,15.43,389577.0,8.5508,8.5564,8.5342,8.5398,389577.0
2020-11-23 15:30:00,15.43,15.5,15.41,15.45,1368392.0,8.5398,8.5785,8.5287,8.5508,1368392.0
2020-11-24 09:30:00,15.73,15.74,15.56,15.73,1429365.0,8.7058,8.7113,8.6117,8.7058,1429365.0
2020-11-24 10:00:00,15.72,15.84,15.72,15.79,1463193.0,8.7003,8.7667,8.7003,8.739,1463193.0
2020-11-24 10:30:00,15.79,15.82,15.74,15.81,817089.0,8.739,8.7556,8.7113,8.7501,817089.0
2020-11-24 11:00:00,15.81,15.82,15.72,15.76,469870.0,8.7501,8.7556,8.7003,8.7224,469870.0
2020-11-24 11:30:00,15.76,15.77,15.72,15.76,508516.0,8.7224,8.7279,8.7003,8.7224,508516.0
2020-11-24 12:00:00,15.76,15.79,15.75,15.77,277189.0,8.7224,8.739,8.7169,8.7279,277189.0
2020-11-24 12:30:00,15.76,15.79,15.72,15.73,473652.0,8.7224,8.739,8.7003,8.7058,473652.0
2020-11-24 13:00:00,15.73,15.76,15.72,15.74,348040.0,8.7058,8.7224,8.7003,8.7113,348040.0
2020-11-24 13:30:00,15.74,15.78,15.71,15.72,848792.0,8.7113,8.7335,8.6947,8.7003,848792.0
2020-11-24 14:00:00,15.72,15.76,15.7,15.73,496479.0,8.7003,8.7224,8.6892,8.7058,496479.0
2020-11-24 14:30:00,15.72,15.74,15.71,15.73,384500.0,8.7003,8.7113,8.6947,8.7058,384500.0
2020-11-24 15:00:00,15.73,15.73,15.67,15.71,349929.0,8.7058,8.7058,8.6726,8.6947,349929.0
2020-11-24 15:30:00,15.71,15.72,15.67,15.7,914921.0,8.6947,8.7003,8.6726,8.6892,914921.0
2020-11-25 09:30:00,15.77,15.8,15.51,15.52,1011626.0,8.7279,8.7445,8.584,8.5896,1011626.0
2020-11-25 10:00:00,15.53,15.59,15.47,15.58,752350.0,8.5951,8.6283,8.5619,8.6228,752350.0
2020-11-25 10:30:00,15.58,15.59,15.49,15.54,597078.0,8.6228,8.6283,8.573,8.6007,597078.0
2020-11-25 11:00:00,15.54,15.63,15.54,15.6,417905.0,8.6007,8.6505,8.6007,8.6339,417905.0
2020-11-25 11:30:00,15.59,15.65,15.58,15.64,290749.0,8.6283,8.6615,8.6228,8.656,290749.0
2020-11-25 12:00:00,15.63,15.65,15.61,15.65,388579.0,8.6505,8.6615,8.6394,8.6615,388579.0
2020-11-25 12:30:00,15.65,15.67,15.58,15.61,389491.0,8.6615,8.6726,8.6228,8.6394,389491.0
2020-11-25 13:00:00,15.61,15.66,15.6,15.65,277879.0,8.6394,8.6671,8.6339,8.6615,277879.0
2020-11-25 13:30:00,15.65,15.67,15.61,15.65,293631.0,8.6615,8.6726,8.6394,8.6615,293631.0
2020-11-25 14:00:00,15.65,15.65,15.59,15.62,384931.0,8.6615,8.6615,8.6283,8.6449,384931.0
2020-11-25 14:30:00,15.63,15.65,15.62,15.63,223311.0,8.6505,8.6615,8.6449,8.6505,223311.0
2020-11-25 15:00:00,15.63,15.64,15.6,15.63,358136.0,8.6505,8.656,8.6339,8.6505,358136.0
2020-11-25 15:30:00,15.64,15.66,15.61,15.65,1059768.0,8.656,8.6671,8.6394,8.6615,1059768.0
2020-11-27 09:30:00,15.61,15.64,15.53,15.61,764260.0,8.706,8.7227,8.6614,8.706,764260.0
2020-11-27 10:00:00,15.6,15.63,15.51,15.52,418828.0,8.7004,8.7171,8.6502,8.6558,418828.0
2020-11-27 10:30:00,15.52,15.53,15.48,15.49,370888.0,8.6558,8.6614,8.6335,8.6391,370888.0
2020-11-27 11:00:00,15.48,15.5,15.45,15.46,258195.0,8.6335,8.6446,8.6167,8.6223,258195.0
2020-11-27 11:30:00,15.47,15.5,15.45,15.5,295677.0,8.6279,8.6446,8.6167,8.6446,295677.0
2020-11-27 12:00:00,15.49,15.55,15.48,15.53,470672.0,8.6391,8.6725,8.6335,8.6614,470672.0
2020-11-27 12:30:00,15.53,15.58,15.52,15.58,643822.0,8.6614,8.6892,8.6558,8.6892,643822.0
2020-11-30 09:30:00,15.6,15.6,15.41,15.43,912640.0,8.7004,8.7004,8.5944,8.6056,912640.0
2020-11-30 10:00:00,15.43,15.45,15.26,15.27,691350.0,8.6056,8.6167,8.5108,8.5164,691350.0
2020-11-30 10:30:00,15.27,15.3,15.19,15.28,888260.0,8.5164,8.5331,8.4717,8.5219,888260.0
2020-11-30 11:00:00,15.29,15.31,15.19,15.19,531914.0,8.5275,8.5387,8.4717,8.4717,531914.0
2020-11-30 11:30:00,15.19,15.24,15.18,15.24,673306.0,8.4717,8.4996,8.4662,8.4996,673306.0
2020-11-30 12:00:00,15.24,15.27,15.21,15.25,353253.0,8.4996,8.5164,8.4829,8.5052,353253.0
2020-11-30 12:30:00,15.25,15.3,15.21,15.21,309182.0,8.5052,8.5331,8.4829,8.4829,309182.0
2020-11-30 13:00:00,15.21,15.25,15.19,15.25,392058.0,8.4829,8.5052,8.4717,8.5052,392058.0
2020-11-30 13:30:00,15.25,15.28,15.22,15.26,357663.0,8.5052,8.5219,8.4885,8.5108,357663.0
2020-11-30 14:00:00,15.27,15.34,15.25,15.31,397905.0,8.5164,8.5554,8.5052,8.5387,397905.0
2020-11-30 14:30:00,15.31,15.34,15.3,15.32,311120.0,8.5387,8.5554,8.5331,8.5442,311120.0
2020-11-30 15:00:00,15.33,15.34,15.28,15.29,437653.0,8.5498,8.5554,8.5219,8.5275,437653.0
2020-11-30 15:30:00,15.29,15.31,15.22,15.29,1521595.0,8.5275,8.5387,8.4885,8.5275,1521595.0
2020-12-01 09:30:00,15.49,15.64,15.41,15.61,796319.0,8.6391,8.7227,8.5944,8.706,796319.0
2020-12-01 10:00:00,15.61,15.66,15.57,15.59,569972.0,8.706,8.7339,8.6837,8.6948,569972.0
2020-12-01 10:30:00,15.59,15.6,15.46,15.48,586873.0,8.6948,8.7004,8.6223,8.6335,586873.0
2020-12-01 11:00:00,15.49,15.5,15.44,15.46,260148.0,8.6391,8.6446,8.6112,8.6223,260148.0
2020-12-01 11:30:00,15.46,15.47,15.4,15.42,276698.0,8.6223,8.6279,8.5889,8.6,276698.0
2020-12-01 12:00:00,15.41,15.43,15.36,15.4,290110.0,8.5944,8.6056,8.5665,8.5889,290110.0
2020-12-01 12:30:00,15.41,15.42,15.36,15.4,195781.0,8.5944,8.6,8.5665,8.5889,195781.0
2020-12-01 13:00:00,15.41,15.43,15.4,15.41,142613.0,8.5944,8.6056,8.5889,8.5944,142613.0
2020-12-01 13:30:00,15.41,15.42,15.38,15.4,177531.0,8.5944,8.6,8.5777,8.5889,177531.0
2020-12-01 14:00:00,15.4,15.42,15.34,15.37,414745.0,8.5889,8.6,8.5554,8.5721,414745.0
2020-12-01 14:30:00,15.36,15.38,15.32,15.34,335002.0,8.5665,8.5777,8.5442,8.5554,335002.0
2020-12-01 15:00:00,15.35,15.35,15.29,15.31,506415.0,8.561,8.561,8.5275,8.5387,506415.0
2020-12-01 15:30:00,15.31,15.35,15.29,15.33,736963.0,8.5387,8.561,8.5275,8.5498,736963.0
2020-12-02 09:30:00,15.31,15.41,15.23,15.39,496236.0,8.5387,8.5944,8.494,8.5833,496236.0
2020-12-02 10:00:00,15.39,15.42,15.36,15.4,227152.0,8.5833,8.6,8.5665,8.5889,227152.0
2020-12-02 10:30:00,15.4,15.47,15.39,15.44,275067.0,8.5889,8.6279,8.5833,8.6112,275067.0
2020-12-02 11:00:00,15.45,15.47,15.41,15.45,229729.0,8.6167,8.6279,8.5944,8.6167,229729.0
2020-12-02 11:30:00,15.45,15.45,15.37,15.38,318592.0,8.6167,8.6167,8.5721,8.5777,318592.0
2020-12-02 12:00:00,15.38,15.38,15.3,15.34,509227.0,8.5777,8.5777,8.5331,8.5554,509227.0
2020-12-02 12:30:00,15.33,15.35,15.28,15.29,283973.0,8.5498,8.561,8.5219,8.5275,283973.0
2020-12-02 13:00:00,15.29,15.3,15.25,15.28,593192.0,8.5275,8.5331,8.5052,8.5219,593192.0
2020-12-02 13:30:00,15.28,15.3,15.27,15.29,408963.0,8.5219,8.5331,8.5164,8.5275,408963.0
2020-12-02 14:00:00,15.29,15.31,15.27,15.31,224966.0,8.5275,8.5387,8.5164,8.5387,224966.0
2020-12-02 14:30:00,15.31,15.34,15.3,15.32,123591.0,8.5387,8.5554,8.5331,8.5442,123591.0
2020-12-02 15:00:00,15.32,15.34,15.27,15.29,270538.0,8.5442,8.5554,8.5164,8.5275,270538.0
2020-12-02 15:30:00,15.29,15.33,15.27,15.31,814110.0,8.5275,8.5498,8.5164,8.5387,814110.0
2020-12-03 09:30:00,15.41,15.41,15.32,15.37,388504.0,8.5944,8.5944,8.5442,8.5721,388504.0
2020-12-03 10:00:00,15.37,15.44,15.32,15.44,360058.0,8.5721,8.6112,8.5442,8.6112,360058.0
2020-12-03 10:30:00,15.44,15.48,15.41,15.48,237774.0,8.6112,8.6335,8.5944,8.6335,237774.0
2020-12-03 11:00:00,15.47,15.57,15.47,15.56,328933.0,8.6279,8.6837,8.6279,8.6781,328933.0
2020-12-03 11:30:00,15.56,15.57,15.51,15.53,236830.0,8.6781,8.6837,8.6502,8.6614,236830.0
2020-12-03 12:00:00,15.53,15.55,15.5,15.5,213737.0,8.6614,8.6725,8.6446,8.6446,213737.0
2020-12-03 12:30:00,15.51,15.51,15.46,15.46,232053.0,8.6502,8.6502,8.6223,8.6223,232053.0
2020-12-03 13:00:00,15.46,15.49,15.42,15.42,229391.0,8.6223,8.6391,8.6,8.6,229391.0
2020-12-03 13:30:00,15.42,15.43,15.38,15.4,281844.0,8.6,8.6056,8.5777,8.5889,281844.0
2020-12-03 14:00:00,15.39,15.42,15.38,15.4,142333.0,8.5833,8.6,8.5777,8.5889,142333.0
2020-12-03 14:30:00,15.39,15.45,15.39,15.43,159982.0,8.5833,8.6167,8.5833,8.6056,159982.0
2020-12-03 15:00:00,15.43,15.44,15.39,15.41,375872.0,8.6056,8.6112,8.5833,8.5944,375872.0
2020-12-03 15:30:00,15.41,15.44,15.34,15.41,716860.0,8.5944,8.6112,8.5554,8.5944,716860.0
2020-12-04 09:30:00,15.52,15.55,15.47,15.5,776060.0,8.6558,8.6725,8.6279,8.6446,776060.0
2020-12-04 10:00:00,15.49,15.63,15.46,15.62,646394.0,8.6391,8.7171,8.6223,8.7116,646394.0
2020-12-04 10:30:00,15.62,15.62,15.54,15.56,298180.0,8.7116,8.7116,8.6669,8.6781,298180.0
2020-12-04 11:00:00,15.55,15.59,15.52,15.56,253211.0,8.6725,8.6948,8.6558,8.6781,253211.0
2020-12-04 11:30:00,15.56,15.57,15.53,15.54,232620.0,8.6781,8.6837,8.6614,8.6669,232620.0
2020-12-04 12:00:00,15.55,15.58,15.51,15.53,263930.0,8.6725,8.6892,8.6502,8.6614,263930.0
2020-12-04 12:30:00,15.53,15.55,15.51,15.53,224328.0,8.6614,8.6725,8.6502,8.6614,224328.0
2020-12-04 13:00:00,15.52,15.55,15.51,15.53,156863.0,8.6558,8.6725,8.6502,8.6614,156863.0
2020-12-04 13:30:00,15.53,15.53,15.5,15.52,195799.0,8.6614,8.6614,8.6446,8.6558,195799.0
2020-12-04 14:00:00,15.52,15.52,15.48,15.49,299079.0,8.6558,8.6558,8.6335,8.6391,299079.0
2020-12-04 14:30:00,15.49,15.54,15.48,15.53,212847.0,8.6391,8.6669,8.6335,8.6614,212847.0
2020-12-04 15:00:00,15.53,15.53,15.5,15.5,222563.0,8.6614,8.6614,8.6446,8.6446,222563.0
2020-12-04 15:30:00,15.51,15.54,15.5,15.54,776656.0,8.6502,8.6669,8.6446,8.6669,776656.0
2020-12-07 09:30:00,15.52,15.57,15.39,15.42,715184.0,8.6558,8.6837,8.5833,8.6,715184.0
2020-12-07 10:00:00,15.41,15.5,15.4,15.49,413835.0,8.5944,8.6446,8.5889,8.6391,413835.0
2020-12-07 10:30:00,15.49,15.52,15.47,15.5,272384.0,8.6391,8.6558,8.6279,8.6446,272384.0
2020-12-07 11:00:00,15.5,15.55,15.49,15.54,222133.0,8.6446,8.6725,8.6391,8.6669,222133.0
2020-12-07 11:30:00,15.54,15.57,15.5,15.53,221870.0,8.6669,8.6837,8.6446,8.6614,221870.0
2020-12-07 12:00:00,15.53,15.55,15.51,15.52,196402.0,8.6614,8.6725,8.6502,8.6558,196402.0
2020-12-07 12:30:00,15.52,15.54,15.51,15.52,116779.0,8.6558,8.6669,8.6502,8.6558,116779.0
2020-12-07 13:00:00,15.53,15.53,15.48,15.49,154613.0,8.6614,8.6614,8.6335,8.6391,154613.0
2020-12-07 13:30:00,15.49,15.51,15.47,15.47,124508.0,8.6391,8.6502,8.6279,8.6279,124508.0
2020-12-07 14:00:00,15.46,15.49,15.45,15.46,122668.0,8.6223,8.6391,8.6167,8.6223,122668.0
2020-12-07 14:30:00,15.47,15.47,15.45,15.46,144616.0,8.6279,8.6279,8.6167,8.6223,144616.0
2020-12-07 15:00:00,15.46,15.5,15.45,15.5,244263.0,8.6223,8.6446,8.6167,8.6446,244263.0
2020-12-07 15:30:00,15.5,15.52,15.43,15.48,605497.0,8.6446,8.6558,8.6056,8.6335,605497.0
2020-12-08 09:30:00,15.46,15.65,15.44,15.6,888804.0,8.6223,8.7283,8.6112,8.7004,888804.0
2020-12-08 10:00:00,15.6,15.63,15.52,15.62,417015.0,8.7004,8.7171,8.6558,8.7116,417015.0
2020-12-08 10:30:00,15.62,15.64,15.6,15.63,306941.0,8.7116,8.7227,8.7004,8.7171,306941.0
2020-12-08 11:00:00,15.63,15.7,15.62,15.68,475075.0,8.7171,8.7562,8.7116,8.745,475075.0
2020-12-08 11:30:00,15.68,15.69,15.61,15.66,422398.0,8.745,8.7506,8.706,8.7339,422398.0
2020-12-08 12:00:00,15.67,15.68,15.64,15.67,237492.0,8.7394,8.745,8.7227,8.7394,237492.0
2020-12-08 12:30:00,15.67,15.69,15.65,15.68,278934.0,8.7394,8.7506,8.7283,8.745,278934.0
2020-12-08 13:00:00,15.68,15.69,15.6,15.61,303840.0,8.745,8.7506,8.7004,8.706,303840.0
2020-12-08 13:30:00,15.61,15.62,15.59,15.61,180094.0,8.706,8.7116,8.6948,8.706,180094.0
2020-12-08 14:00:00,15.61,15.65,15.6,15.63,142089.0,8.706,8.7283,8.7004,8.7171,142089.0
2020-12-08 14:30:00,15.63,15.64,15.6,15.61,156420.0,8.7171,8.7227,8.7004,8.706,156420.0
2020-12-08 15:00:00,15.61,15.61,15.54,15.54,325606.0,8.706,8.706,8.6669,8.6669,325606.0
2020-12-08 15:30:00,15.54,15.59,15.53,15.59,743765.0,8.6669,8.6948,8.6614,8.6948,743765.0
2020-12-09 09:30:00,15.72,15.8,15.69,15.75,851012.0,8.7673,8.8119,8.7506,8.7841,851012.0
2020-12-09 10:00:00,15.75,15.79,15.72,15.73,341884.0,8.7841,8.8064,8.7673,8.7729,341884.0
2020-12-09 10:30:00,15.73,15.73,15.66,15.68,312590.0,8.7729,8.7729,8.7339,8.745,312590.0
2020-12-09 11:00:00,15.67,15.67,15.59,15.61,327079.0,8.7394,8.7394,8.6948,8.706,327079.0
2020-12-09 11:30:00,15.61,15.64,15.59,15.62,238256.0,8.706,8.7227,8.6948,8.7116,238256.0
2020-12-09 12:00:00,15.62,15.66,15.61,15.62,155929.0,8.7116,8.7339,8.706,8.7116,155929.0
2020-12-09 12:30:00,15.61,15.62,15.56,15.59,238400.0,8.706,8.7116,8.6781,8.6948,238400.0
2020-12-09 13:00:00,15.59,15.61,15.56,15.57,276573.0,8.6948,8.706,8.6781,8.6837,276573.0
2020-12-09 13:30:00,15.57,15.57,15.5,15.51,311571.0,8.6837,8.6837,8.6446,8.6502,311571.0
2020-12-09 14:00:00,15.51,15.55,15.5,15.54,224629.0,8.6502,8.6725,8.6446,8.6669,224629.0
2020-12-09 14:30:00,15.54,15.59,15.52,15.57,295039.0,8.6669,8.6948,8.6558,8.6837,295039.0
2020-12-09 15:00:00,15.58,15.59,15.54,15.56,200009.0,8.6892,8.6948,8.6669,8.6781,200009.0
2020-12-09 15:30:00,15.56,15.62,15.54,15.6,548868.0,8.6781,8.7116,8.6669,8.7004,548868.0
2020-12-10 09:30:00,15.52,15.53,15.44,15.5,847776.0,8.6558,8.6614,8.6112,8.6446,847776.0
2020-12-10 10:00:00,15.49,15.54,15.4,15.42,585829.0,8.6391,8.6669,8.5889,8.6,585829.0
2020-12-10 10:30:00,15.42,15.45,15.39,15.43,436028.0,8.6,8.6167,8.5833,8.6056,436028.0
2020-12-10 11:00:00,15.43,15.48,15.4,15.48,313506.0,8.6056,8.6335,8.5889,8.6335,313506.0
2020-12-10 11:30:00,15.48,15.48,15.4,15.41,239010.0,8.6335,8.6335,8.5889,8.5944,239010.0
2020-12-10 12:00:00,15.41,15.47,15.4,15.45,207534.0,8.5944,8.6279,8.5889,8.6167,207534.0
2020-12-10 12:30:00,15.44,15.49,15.43,15.44,140483.0,8.6112,8.6391,8.6056,8.6112,140483.0
2020-12-10 13:00:00,15.44,15.46,15.43,15.45,95058.0,8.6112,8.6223,8.6056,8.6167,95058.0
2020-12-10 13:30:00,15.45,15.46,15.43,15.44,100730.0,8.6167,8.6223,8.6056,8.6112,100730.0
2020-12-10 14:00:00,15.44,15.45,15.4,15.4,123042.0,8.6112,8.6167,8.5889,8.5889,123042.0
2020-12-10 14:30:00,15.41,15.46,15.4,15.43,200183.0,8.5944,8.6223,8.5889,8.6056,200183.0
2020-12-10 15:00:00,15.44,15.5,15.44,15.48,268423.0,8.6112,8.6446,8.6112,8.6335,268423.0
2020-12-10 15:30:00,15.48,15.5,15.46,15.49,407844.0,8.6335,8.6446,8.6223,8.6391,407844.0
2020-12-11 09:30:00,15.42,15.45,15.31,15.34,704155.0,8.6,8.6167,8.5387,8.5554,704155.0
2020-12-11 10:00:00,15.34,15.41,15.32,15.35,413092.0,8.5554,8.5944,8.5442,8.561,413092.0
2020-12-11 10:30:00,15.35,15.36,15.3,15.33,350716.0,8.561,8.5665,8.5331,8.5498,350716.0
2020-12-11 11:00:00,15.33,15.39,15.32,15.35,377970.0,8.5498,8.5833,8.5442,8.561,377970.0
2020-12-11 11:30:00,15.35,15.36,15.29,15.3,401121.0,8.561,8.5665,8.5275,8.5331,401121.0
2020-12-11 12:00:00,15.3,15.31,15.28,15.31,288342.0,8.5331,8.5387,8.5219,8.5387,288342.0
2020-12-11 12:30:00,15.31,15.34,15.29,15.32,322981.0,8.5387,8.5554,8.5275,8.5442,322981.0
2020-12-11 13:00:00,15.33,15.36,15.29,15.33,257783.0,8.5498,8.5665,8.5275,8.5498,257783.0
2020-12-11 13:30:00,15.33,15.38,15.33,15.38,280708.0,8.5498,8.5777,8.5498,8.5777,280708.0
2020-12-11 14:00:00,15.38,15.39,15.34,15.36,297996.0,8.5777,8.5833,8.5554,8.5665,297996.0
2020-12-11 14:30:00,15.35,15.37,15.34,15.35,300587.0,8.561,8.5721,8.5554,8.561,300587.0
2020-12-11 15:00:00,15.35,15.37,15.34,15.36,189655.0,8.561,8.5721,8.5554,8.5665,189655.0
2020-12-11 15:30:00,15.36,15.37,15.31,15.32,590827.0,8.5665,8.5721,8.5387,8.5442,590827.0
2020-12-14 09:30:00,15.52,15.52,15.36,15.38,525619.0,8.6558,8.6558,8.5665,8.5777,525619.0
2020-12-14 10:00:00,15.38,15.44,15.37,15.4,886777.0,8.5777,8.6112,8.5721,8.5889,886777.0
2020-12-14 10:30:00,15.4,15.41,15.34,15.35,390239.0,8.5889,8.5944,8.5554,8.561,390239.0
2020-12-14 11:00:00,15.35,15.37,15.28,15.3,587063.0,8.561,8.5721,8.5219,8.5331,587063.0
2020-12-14 11:30:00,15.3,15.34,15.28,15.32,368571.0,8.5331,8.5554,8.5219,8.5442,368571.0
2020-12-14 12:00:00,15.32,15.33,15.28,15.31,186100.0,8.5442,8.5498,8.5219,8.5387,186100.0
2020-12-14 12:30:00,15.31,15.32,15.3,15.32,137313.0,8.5387,8.5442,8.5331,8.5442,137313.0
2020-12-14 13:00:00,15.32,15.35,15.29,15.29,311083.0,8.5442,8.561,8.5275,8.5275,311083.0
2020-12-14 13:30:00,15.29,15.34,15.29,15.32,203802.0,8.5275,8.5554,8.5275,8.5442,203802.0
2020-12-14 14:00:00,15.32,15.35,15.31,15.31,134875.0,8.5442,8.561,8.5387,8.5387,134875.0
2020-12-14 14:30:00,15.31,15.33,15.28,15.29,308767.0,8.5387,8.5498,8.5219,8.5275,308767.0
2020-12-14 15:00:00,15.29,15.3,15.27,15.29,315898.0,8.5275,8.5331,8.5164,8.5275,315898.0
2020-12-14 15:30:00,15.29,15.33,15.25,15.31,1022225.0,8.5275,8.5498,8.5052,8.5387,1022225.0
2020-12-15 09:30:00,15.34,15.38,15.3,15.3,522082.0,8.5554,8.5777,8.5331,8.5331,522082.0
2020-12-15 10:00:00,15.31,15.38,15.3,15.32,640819.0,8.5387,8.5777,8.5331,8.5442,640819.0
2020-12-15 10:30:00,15.32,15.36,15.31,15.35,296954.0,8.5442,8.5665,8.5387,8.561,296954.0
2020-12-15 11:00:00,15.34,15.39,15.33,15.35,436646.0,8.5554,8.5833,8.5498,8.561,436646.0
2020-12-15 11:30:00,15.34,15.35,15.33,15.35,202660.0,8.5554,8.561,8.5498,8.561,202660.0
2020-12-15 12:00:00,15.35,15.35,15.33,15.35,140611.0,8.561,8.561,8.5498,8.561,140611.0
2020-12-15 12:30:00,15.35,15.37,15.34,15.37,373250.0,8.561,8.5721,8.5554,8.5721,373250.0
2020-12-15 13:00:00,15.36,15.39,15.35,15.39,159225.0,8.5665,8.5833,8.561,8.5833,159225.0
2020-12-15 13:30:00,15.39,15.39,15.37,15.38,160532.0,8.5833,8.5833,8.5721,8.5777,160532.0
2020-12-15 14:00:00,15.38,15.42,15.37,15.42,175007.0,8.5777,8.6,8.5721,8.6,175007.0
2020-12-15 14:30:00,15.42,15.42,15.39,15.4,232177.0,8.6,8.6,8.5833,8.5889,232177.0
2020-12-15 15:00:00,15.4,15.43,15.39,15.42,372142.0,8.5889,8.6056,8.5833,8.6,372142.0
2020-12-15 15:30:00,15.41,15.44,15.39,15.43,875169.0,8.5944,8.6112,8.5833,8.6056,875169.0
2020-12-16 09:30:00,15.49,15.49,15.37,15.4,571453.0,8.6391,8.6391,8.5721,8.5889,571453.0
2020-12-16 10:00:00,15.41,15.44,15.37,15.41,256228.0,8.5944,8.6112,8.5721,8.5944,256228.0
2020-12-16 10:30:00,15.41,15.43,15.37,15.41,199525.0,8.5944,8.6056,8.5721,8.5944,199525.0
2020-12-16 11:00:00,15.41,15.46,15.4,15.46,276457.0,8.5944,8.6223,8.5889,8.6223,276457.0
2020-12-16 11:30:00,15.46,15.47,15.43,15.47,227108.0,8.6223,8.6279,8.6056,8.6279,227108.0
2020-12-16 12:00:00,15.47,15.47,15.38,15.41,323337.0,8.6279,8.6279,8.5777,8.5944,323337.0
2020-12-16 12:30:00,15.42,15.46,15.41,15.43,265380.0,8.6,8.6223,8.5944,8.6056,265380.0
2020-12-16 13:00:00,15.44,15.46,15.43,15.44,212331.0,8.6112,8.6223,8.6056,8.6112,212331.0
2020-12-16 13:30:00,15.43,15.46,15.43,15.45,189433.0,8.6056,8.6223,8.6056,8.6167,189433.0
2020-12-16 14:00:00,15.45,15.46,15.41,15.43,434409.0,8.6167,8.6223,8.5944,8.6056,434409.0
2020-12-16 14:30:00,15.42,15.48,15.42,15.46,451965.0,8.6,8.6335,8.6,8.6223,451965.0
2020-12-16 15:00:00,15.46,15.48,15.44,15.45,403979.0,8.6223,8.6335,8.6112,8.6167,403979.0
2020-12-16 15:30:00,15.44,15.47,15.39,15.44,1195434.0,8.6112,8.6279,8.5833,8.6112,1195434.0
2020-12-17 09:30:00,15.5,15.51,15.42,15.43,615251.0,8.6446,8.6502,8.6,8.6056,615251.0
2020-12-17 10:00:00,15.43,15.44,15.4,15.44,270860.0,8.6056,8.6112,8.5889,8.6112,270860.0
2020-12-17 10:30:00,15.43,15.44,15.37,15.42,360043.0,8.6056,8.6112,8.5721,8.6,360043.0
2020-12-17 11:00:00,15.41,15.44,15.37,15.44,309065.0,8.5944,8.6112,8.5721,8.6112,309065.0
2020-12-17 11:30:00,15.44,15.45,15.41,15.44,151124.0,8.6112,8.6167,8.5944,8.6112,151124.0
2020-12-17 12:00:00,15.43,15.45,15.42,15.45,180746.0,8.6056,8.6167,8.6,8.6167,180746.0
2020-12-17 12:30:00,15.44,15.47,15.43,15.45,198209.0,8.6112,8.6279,8.6056,8.6167,198209.0
2020-12-17 13:00:00,15.45,15.47,15.43,15.46,308042.0,8.6167,8.6279,8.6056,8.6223,308042.0
2020-12-17 13:30:00,15.46,15.48,15.43,15.45,205837.0,8.6223,8.6335,8.6056,8.6167,205837.0
2020-12-17 14:00:00,15.44,15.45,15.4,15.44,178990.0,8.6112,8.6167,8.5889,8.6112,178990.0
2020-12-17 14:30:00,15.43,15.46,15.42,15.45,140523.0,8.6056,8.6223,8.6,8.6167,140523.0
2020-12-17 15:00:00,15.45,15.5,15.44,15.48,325819.0,8.6167,8.6446,8.6112,8.6335,325819.0
2020-12-17 15:30:00,15.48,15.49,15.44,15.47,515004.0,8.6335,8.6391,8.6112,8.6279,515004.0
2020-12-18 09:30:00,15.49,15.51,15.43,15.49,886728.0,8.6391,8.6502,8.6056,8.6391,886728.0
2020-12-18 10:00:00,15.48,15.49,15.42,15.43,343326.0,8.6335,8.6391,8.6,8.6056,343326.0
2020-12-18 10:30:00,15.43,15.49,15.42,15.47,428796.0,8.6056,8.6391,8.6,8.6279,428796.0
2020-12-18 11:00:00,15.48,15.5,15.43,15.46,368627.0,8.6335,8.6446,8.6056,8.6223,368627.0
2020-12-18 11:30:00,15.46,15.47,15.43,15.46,265993.0,8.6223,8.6279,8.6056,8.6223,265993.0
2020-12-18 12:00:00,15.47,15.47,15.43,15.45,217147.0,8.6279,8.6279,8.6056,8.6167,217147.0
2020-12-18 12:30:00,15.45,15.45,15.41,15.41,218900.0,8.6167,8.6167,8.5944,8.5944,218900.0
2020-12-18 13:00:00,15.42,15.43,15.4,15.41,384434.0,8.6,8.6056,8.5889,8.5944,384434.0
2020-12-18 13:30:00,15.41,15.47,15.41,15.46,252704.0,8.5944,8.6279,8.5944,8.6223,252704.0
2020-12-18 14:00:00,15.45,15.48,15.41,15.47,307817.0,8.6167,8.6335,8.5944,8.6279,307817.0
2020-12-18 14:30:00,15.47,15.48,15.44,15.45,270926.0,8.6279,8.6335,8.6112,8.6167,270926.0
2020-12-18 15:00:00,15.46,15.46,15.4,15.41,361644.0,8.6223,8.6223,8.5889,8.5944,361644.0
2020-12-18 15:30:00,15.42,15.44,15.36,15.43,1624417.0,8.6,8.6112,8.5665,8.6056,1624417.0
2020-12-21 09:30:00,15.35,15.36,15.23,15.3,681703.0,8.561,8.5665,8.494,8.5331,681703.0
2020-12-21 10:00:00,15.3,15.31,15.18,15.19,838324.0,8.5331,8.5387,8.4662,8.4717,838324.0
2020-12-21 10:30:00,15.19,15.38,15.17,15.36,566590.0,8.4717,8.5777,8.4606,8.5665,566590.0
2020-12-21 11:00:00,15.36,15.42,15.35,15.4,352752.0,8.5665,8.6,8.561,8.5889,352752.0
2020-12-21 11:30:00,15.41,15.42,15.37,15.4,355426.0,8.5944,8.6,8.5721,8.5889,355426.0
2020-12-21 12:00:00,15.4,15.43,15.36,15.43,377566.0,8.5889,8.6056,8.5665,8.6056,377566.0
2020-12-21 12:30:00,15.43,15.44,15.38,15.38,343043.0,8.6056,8.6112,8.5777,8.5777,343043.0
2020-12-21 13:00:00,15.38,15.43,15.36,15.38,362564.0,8.5777,8.6056,8.5665,8.5777,362564.0
2020-12-21 13:30:00,15.38,15.42,15.37,15.39,296834.0,8.5777,8.6,8.5721,8.5833,296834.0
2020-12-21 14:00:00,15.39,15.42,15.38,15.41,227716.0,8.5833,8.6,8.5777,8.5944,227716.0
2020-12-21 14:30:00,15.41,15.42,15.38,15.39,394971.0,8.5944,8.6,8.5777,8.5833,394971.0
2020-12-21 15:00:00,15.39,15.43,15.37,15.43,336063.0,8.5833,8.6056,8.5721,8.6056,336063.0
2020-12-21 15:30:00,15.43,15.44,15.38,15.44,840580.0,8.6056,8.6112,8.5777,8.6112,840580.0
2020-12-22 09:30:00,15.44,15.48,15.32,15.39,511103.0,8.6112,8.6335,8.5442,8.5833,511103.0
2020-12-22 10:00:00,15.4,15.44,15.38,15.43,341737.0,8.5889,8.6112,8.5777,8.6056,341737.0
2020-12-22 10:30:00,15.43,15.44,15.38,15.39,203874.0,8.6056,8.6112,8.5777,8.5833,203874.0
2020-12-22 11:00:00,15.38,15.42,15.38,15.41,243307.0,8.5777,8.6,8.5777,8.5944,243307.0
2020-12-22 11:30:00,15.41,15.42,15.38,15.39,304655.0,8.5944,8.6,8.5777,8.5833,304655.0
2020-12-22 12:00:00,15.39,15.41,15.38,15.39,301060.0,8.5833,8.5944,8.5777,8.5833,301060.0
2020-12-22 12:30:00,15.38,15.42,15.38,15.38,200734.0,8.5777,8.6,8.5777,8.5777,200734.0
2020-12-22 13:00:00,15.38,15.42,15.38,15.41,150096.0,8.5777,8.6,8.5777,8.5944,150096.0
2020-12-22 13:30:00,15.41,15.41,15.38,15.4,241462.0,8.5944,8.5944,8.5777,8.5889,241462.0
2020-12-22 14:00:00,15.4,15.42,15.39,15.41,147108.0,8.5889,8.6,8.5833,8.5944,147108.0
2020-12-22 14:30:00,15.4,15.42,15.39,15.42,224792.0,8.5889,8.6,8.5833,8.6,224792.0
2020-12-22 15:00:00,15.42,15.42,15.39,15.4,203222.0,8.6,8.6,8.5833,8.5889,203222.0
2020-12-22 15:30:00,15.4,15.44,15.39,15.44,557380.0,8.5889,8.6112,8.5833,8.6112,557380.0
2020-12-23 09:30:00,15.45,15.6,15.45,15.58,1003207.0,8.6167,8.7004,8.6167,8.6892,1003207.0
2020-12-23 10:00:00,15.58,15.67,15.57,15.61,594389.0,8.6892,8.7394,8.6837,8.706,594389.0
2020-12-23 10:30:00,15.61,15.7,15.6,15.68,668799.0,8.706,8.7562,8.7004,8.745,668799.0
2020-12-23 11:00:00,15.68,15.77,15.66,15.74,722316.0,8.745,8.7952,8.7339,8.7785,722316.0
2020-12-23 11:30:00,15.74,15.75,15.68,15.7,503183.0,8.7785,8.7841,8.745,8.7562,503183.0
2020-12-23 12:00:00,15.69,15.71,15.66,15.69,408491.0,8.7506,8.7617,8.7339,8.7506,408491.0
2020-12-23 12:30:00,15.7,15.75,15.69,15.74,293007.0,8.7562,8.7841,8.7506,8.7785,293007.0
2020-12-23 13:00:00,15.74,15.76,15.72,15.74,391134.0,8.7785,8.7896,8.7673,8.7785,391134.0
2020-12-23 13:30:00,15.74,15.75,15.69,15.71,265691.0,8.7785,8.7841,8.7506,8.7617,265691.0
2020-12-23 14:00:00,15.71,15.72,15.69,15.7,201685.0,8.7617,8.7673,8.7506,8.7562,201685.0
2020-12-23 14:30:00,15.7,15.72,15.7,15.7,231339.0,8.7562,8.7673,8.7562,8.7562,231339.0
2020-12-23 15:00:00,15.71,15.74,15.7,15.71,299467.0,8.7617,8.7785,8.7562,8.7617,299467.0
2020-12-23 15:30:00,15.71,15.71,15.66,15.67,707735.0,8.7617,8.7617,8.7339,8.7394,707735.0
2020-12-24 09:30:00,15.75,15.76,15.48,15.56,679695.0,8.7841,8.7896,8.6335,8.6781,679695.0
2020-12-24 10:00:00,15.56,15.62,15.52,15.56,367858.0,8.6781,8.7116,8.6558,8.6781,367858.0
2020-12-24 10:30:00,15.57,15.63,15.51,15.62,335805.0,8.6837,8.7171,8.6502,8.7116,335805.0
2020-12-24 11:00:00,15.62,15.63,15.59,15.59,242800.0,8.7116,8.7171,8.6948,8.6948,242800.0
2020-12-24 11:30:00,15.59,15.62,15.59,15.6,159116.0,8.6948,8.7116,8.6948,8.7004,159116.0
2020-12-24 12:00:00,15.6,15.63,15.58,15.63,192088.0,8.7004,8.7171,8.6892,8.7171,192088.0
2020-12-24 12:30:00,15.63,15.65,15.56,15.58,609790.0,8.7171,8.7283,8.6781,8.6892,609790.0
2020-12-28 09:30:00,15.67,15.77,15.67,15.74,582633.0,8.7394,8.7952,8.7394,8.7785,582633.0
2020-12-28 10:00:00,15.75,15.8,15.73,15.79,349899.0,8.7841,8.8119,8.7729,8.8064,349899.0
2020-12-28 10:30:00,15.79,15.81,15.68,15.7,422830.0,8.8064,8.8175,8.745,8.7562,422830.0
2020-12-28 11:00:00,15.69,15.69,15.63,15.66,351057.0,8.7506,8.7506,8.7171,8.7339,351057.0
2020-12-28 11:30:00,15.66,15.71,15.65,15.68,243417.0,8.7339,8.7617,8.7283,8.745,243417.0
2020-12-28 12:00:00,15.68,15.73,15.67,15.72,212448.0,8.745,8.7729,8.7394,8.7673,212448.0
2020-12-28 12:30:00,15.73,15.74,15.7,15.71,179289.0,8.7729,8.7785,8.7562,8.7617,179289.0
2020-12-28 13:00:00,15.71,15.71,15.69,15.69,114833.0,8.7617,8.7617,8.7506,8.7506,114833.0
2020-12-28 13:30:00,15.7,15.71,15.69,15.7,176737.0,8.7562,8.7617,8.7506,8.7562,176737.0
2020-12-28 14:00:00,15.7,15.75,15.68,15.72,313638.0,8.7562,8.7841,8.745,8.7673,313638.0
2020-12-28 14:30:00,15.72,15.72,15.69,15.7,179938.0,8.7673,8.7673,8.7506,8.7562,179938.0
2020-12-28 15:00:00,15.7,15.71,15.68,15.69,280859.0,8.7562,8.7617,8.745,8.7506,280859.0
2020-12-28 15:30:00,15.69,15.69,15.63,15.64,769786.0,8.7506,8.7506,8.7171,8.7227,769786.0
2020-12-29 09:30:00,15.71,15.71,15.56,15.59,636363.0,8.7617,8.7617,8.6781,8.6948,636363.0
2020-12-29 10:00:00,15.59,15.6,15.51,15.53,480922.0,8.6948,8.7004,8.6502,8.6614,480922.0
2020-12-29 10:30:00,15.52,15.54,15.48,15.52,419039.0,8.6558,8.6669,8.6335,8.6558,419039.0
2020-12-29 11:00:00,15.52,15.53,15.47,15.51,361455.0,8.6558,8.6614,8.6279,8.6502,361455.0
2020-12-29 11:30:00,15.5,15.59,15.5,15.59,592345.0,8.6446,8.6948,8.6446,8.6948,592345.0
2020-12-29 12:00:00,15.58,15.61,15.54,15.56,302039.0,8.6892,8.706,8.6669,8.6781,302039.0
2020-12-29 12:30:00,15.56,15.6,15.53,15.59,336917.0,8.6781,8.7004,8.6614,8.6948,336917.0
2020-12-29 13:00:00,15.59,15.61,15.56,15.56,496746.0,8.6948,8.706,8.6781,8.6781,496746.0
2020-12-29 13:30:00,15.56,15.61,15.56,15.59,371949.0,8.6781,8.706,8.6781,8.6948,371949.0
2020-12-29 14:00:00,15.59,15.62,15.56,15.57,443024.0,8.6948,8.7116,8.6781,8.6837,443024.0
2020-12-29 14:30:00,15.56,15.61,15.56,15.6,384313.0,8.6781,8.706,8.6781,8.7004,384313.0
2020-12-29 15:00:00,15.61,15.63,15.59,15.63,318496.0,8.706,8.7171,8.6948,8.7171,318496.0
2020-12-29 15:30:00,15.62,15.64,15.58,15.59,748815.0,8.7116,8.7227,8.6892,8.6948,748815.0
2020-12-30 09:30:00,15.46,15.5,15.34,15.48,808973.0,8.6888,8.7113,8.6214,8.7,808973.0
2020-12-30 10:00:00,15.48,15.62,15.47,15.61,704475.0,8.7,8.7787,8.6944,8.7731,704475.0
2020-12-30 10:30:00,15.61,15.64,15.58,15.59,357314.0,8.7731,8.79,8.7562,8.7619,357314.0
2020-12-30 11:00:00,15.59,15.63,15.57,15.58,481078.0,8.7619,8.7843,8.7506,8.7562,481078.0
2020-12-30 11:30:00,15.58,15.6,15.54,15.54,490229.0,8.7562,8.7675,8.7338,8.7338,490229.0
2020-12-30 12:00:00,15.55,15.6,15.54,15.59,471027.0,8.7394,8.7675,8.7338,8.7619,471027.0
2020-12-30 12:30:00,15.59,15.61,15.56,15.57,389009.0,8.7619,8.7731,8.745,8.7506,389009.0
2020-12-30 13:00:00,15.58,15.62,15.56,15.57,385993.0,8.7562,8.7787,8.745,8.7506,385993.0
2020-12-30 13:30:00,15.58,15.61,15.55,15.6,331074.0,8.7562,8.7731,8.7394,8.7675,331074.0
2020-12-30 14:00:00,15.6,15.62,15.6,15.61,228990.0,8.7675,8.7787,8.7675,8.7731,228990.0
2020-12-30 14:30:00,15.6,15.62,15.58,15.6,483207.0,8.7675,8.7787,8.7562,8.7675,483207.0
2020-12-30 15:00:00,15.61,15.62,15.58,15.6,484073.0,8.7731,8.7787,8.7562,8.7675,484073.0
2020-12-30 15:30:00,15.59,15.62,15.54,15.56,1016912.0,8.7619,8.7787,8.7338,8.745,1016912.0
2020-12-31 09:30:00,15.55,15.56,15.48,15.54,391472.0,8.7394,8.745,8.7,8.7338,391472.0
2020-12-31 10:00:00,15.54,15.55,15.49,15.5,222504.0,8.7338,8.7394,8.7057,8.7113,222504.0
2020-12-31 10:30:00,15.5,15.52,15.47,15.47,491337.0,8.7113,8.7225,8.6944,8.6944,491337.0
2020-12-31 11:00:00,15.48,15.6,15.47,15.59,465876.0,8.7,8.7675,8.6944,8.7619,465876.0
2020-12-31 11:30:00,15.59,15.62,15.57,15.6,319180.0,8.7619,8.7787,8.7506,8.7675,319180.0
2020-12-31 12:00:00,15.6,15.6,15.56,15.57,305724.0,8.7675,8.7675,8.745,8.7506,305724.0
2020-12-31 12:30:00,15.57,15.58,15.54,15.58,229245.0,8.7506,8.7562,8.7338,8.7562,229245.0
2020-12-31 13:00:00,15.58,15.61,15.57,15.59,194485.0,8.7562,8.7731,8.7506,8.7619,194485.0
2020-12-31 13:30:00,15.59,15.61,15.56,15.61,230247.0,8.7619,8.7731,8.745,8.7731,230247.0
2020-12-31 14:00:00,15.61,15.62,15.59,15.6,262851.0,8.7731,8.7787,8.7619,8.7675,262851.0
2020-12-31 14:30:00,15.6,15.61,15.57,15.58,197797.0,8.7675,8.7731,8.7506,8.7562,197797.0
2020-12-31 15:00:00,15.58,15.64,15.58,15.62,208246.0,8.7562,8.79,8.7562,8.7787,208246.0
2020-12-31 15:30:00,15.62,15.63,15.58,15.6,843238.0,8.7787,8.7843,8.7562,8.7675,843238.0
2021-01-04 09:30:00,15.56,15.59,15.24,15.28,1620125.0,8.745,8.7619,8.5652,8.5876,1620125.0
2021-01-04 10:00:00,15.28,15.39,15.23,15.38,1576133.0,8.5876,8.6495,8.5595,8.6438,1576133.0
2021-01-04 10:30:00,15.38,15.47,15.36,15.41,536594.0,8.6438,8.6944,8.6326,8.6607,536594.0
2021-01-04 11:00:00,15.42,15.46,15.38,15.4,628946.0,8.6663,8.6888,8.6438,8.6551,628946.0
2021-01-04 11:30:00,15.41,15.42,15.34,15.36,292422.0,8.6607,8.6663,8.6214,8.6326,292422.0
2021-01-04 12:00:00,15.36,15.37,15.29,15.32,400826.0,8.6326,8.6382,8.5933,8.6101,400826.0
2021-01-04 12:30:00,15.32,15.36,15.29,15.36,327676.0,8.6101,8.6326,8.5933,8.6326,327676.0
2021-01-04 13:00:00,15.35,15.41,15.33,15.39,280459.0,8.627,8.6607,8.6157,8.6495,280459.0
2021-01-04 13:30:00,15.4,15.46,15.38,15.46,423552.0,8.6551,8.6888,8.6438,8.6888,423552.0
2021-01-04 14:00:00,15.46,15.47,15.42,15.46,201797.0,8.6888,8.6944,8.6663,8.6888,201797.0
2021-01-04 14:30:00,15.46,15.49,15.44,15.48,198264.0,8.6888,8.7057,8.6776,8.7,198264.0
2021-01-04 15:00:00,15.49,15.5,15.4,15.41,337335.0,8.7057,8.7113,8.6551,8.6607,337335.0
2021-01-04 15:30:00,15.4,15.43,15.38,15.39,601108.0,8.6551,8.6719,8.6438,8.6495,601108.0
2021-01-05 09:30:00,15.44,15.48,15.33,15.35,429645.0,8.6776,8.7,8.6157,8.627,429645.0
2021-01-05 10:00:00,15.35,15.42,15.34,15.39,287419.0,8.627,8.6663,8.6214,8.6495,287419.0
2021-01-05 10:30:00,15.39,15.4,15.31,15.34,347681.0,8.6495,8.6551,8.6045,8.6214,347681.0
2021-01-05 11:00:00,15.34,15.36,15.3,15.33,304486.0,8.6214,8.6326,8.5989,8.6157,304486.0
2021-01-05 11:30:00,15.34,15.35,15.31,15.33,334569.0,8.6214,8.627,8.6045,8.6157,334569.0
2021-01-05 12:00:00,15.33,15.36,15.31,15.33,247949.0,8.6157,8.6326,8.6045,8.6157,247949.0
2021-01-05 12:30:00,15.33,15.35,15.31,15.33,241659.0,8.6157,8.627,8.6045,8.6157,241659.0
2021-01-05 13:00:00,15.33,15.38,15.32,15.37,217950.0,8.6157,8.6438,8.6101,8.6382,217950.0
2021-01-05 13:30:00,15.37,15.37,15.32,15.34,276247.0,8.6382,8.6382,8.6101,8.6214,276247.0
2021-01-05 14:00:00,15.34,15.36,15.33,15.35,148757.0,8.6214,8.6326,8.6157,8.627,148757.0
2021-01-05 14:30:00,15.35,15.36,15.29,15.29,527712.0,8.627,8.6326,8.5933,8.5933,527712.0
2021-01-05 15:00:00,15.29,15.34,15.29,15.3,272630.0,8.5933,8.6214,8.5933,8.5989,272630.0
2021-01-05 15:30:00,15.3,15.35,15.29,15.31,1119436.0,8.5989,8.627,8.5933,8.6045,1119436.0
2021-01-06 09:30:00,15.39,15.44,15.33,15.4,510111.0,8.6495,8.6776,8.6157,8.6551,510111.0
2021-01-06 10:00:00,15.39,15.48,15.39,15.44,530349.0,8.6495,8.7,8.6495,8.6776,530349.0
2021-01-06 10:30:00,15.44,15.46,15.4,15.41,375305.0,8.6776,8.6888,8.6551,8.6607,375305.0
2021-01-06 11:00:00,15.42,15.5,15.41,15.48,379178.0,8.6663,8.7113,8.6607,8.7,379178.0
2021-01-06 11:30:00,15.49,15.49,15.41,15.43,222779.0,8.7057,8.7057,8.6607,8.6719,222779.0
2021-01-06 12:00:00,15.42,15.45,15.4,15.44,259439.0,8.6663,8.6832,8.6551,8.6776,259439.0
2021-01-06 12:30:00,15.43,15.48,15.43,15.46,251030.0,8.6719,8.7,8.6719,8.6888,251030.0
2021-01-06 13:00:00,15.45,15.47,15.43,15.44,196435.0,8.6832,8.6944,8.6719,8.6776,196435.0
2021-01-06 13:30:00,15.44,15.48,15.44,15.46,224807.0,8.6776,8.7,8.6776,8.6888,224807.0
2021-01-06 14:00:00,15.46,15.5,15.4,15.41,346095.0,8.6888,8.7113,8.6551,8.6607,346095.0
2021-01-06 14:30:00,15.41,15.44,15.36,15.42,816394.0,8.6607,8.6776,8.6326,8.6663,816394.0
2021-01-06 15:00:00,15.42,15.43,15.36,15.4,476097.0,8.6663,8.6719,8.6326,8.6551,476097.0
2021-01-06 15:30:00,15.4,15.41,15.36,15.37,940829.0,8.6551,8.6607,8.6326,8.6382,940829.0
2021-01-07 09:30:00,15.42,15.58,15.36,15.57,728556.0,8.6663,8.7562,8.6326,8.7506,728556.0
2021-01-07 10:00:00,15.57,15.58,15.43,15.46,345965.0,8.7506,8.7562,8.6719,8.6888,345965.0
2021-01-07 10:30:00,15.46,15.49,15.45,15.46,204212.0,8.6888,8.7057,8.6832,8.6888,204212.0
2021-01-07 11:00:00,15.46,15.49,15.4,15.41,243829.0,8.6888,8.7057,8.6551,8.6607,243829.0
2021-01-07 11:30:00,15.41,15.44,15.39,15.4,253385.0,8.6607,8.6776,8.6495,8.6551,253385.0
2021-01-07 12:00:00,15.4,15.4,15.36,15.39,214104.0,8.6551,8.6551,8.6326,8.6495,214104.0
2021-01-07 12:30:00,15.38,15.45,15.37,15.45,237108.0,8.6438,8.6832,8.6382,8.6832,237108.0
2021-01-07 13:00:00,15.44,15.5,15.44,15.49,258189.0,8.6776,8.7113,8.6776,8.7057,258189.0
2021-01-07 13:30:00,15.49,15.51,15.48,15.51,183816.0,8.7057,8.7169,8.7,8.7169,183816.0
2021-01-07 14:00:00,15.51,15.52,15.49,15.5,199501.0,8.7169,8.7225,8.7057,8.7113,199501.0
2021-01-07 14:30:00,15.5,15.55,15.49,15.53,237780.0,8.7113,8.7394,8.7057,8.7281,237780.0
2021-01-07 15:00:00,15.54,15.54,15.49,15.51,266076.0,8.7338,8.7338,8.7057,8.7169,266076.0
2021-01-07 15:30:00,15.51,15.51,15.42,15.44,752352.0,8.7169,8.7169,8.6663,8.6776,752352.0
2021-01-08 09:30:00,15.48,15.48,15.39,15.44,563678.0,8.7,8.7,8.6495,8.6776,563678.0
2021-01-08 10:00:00,15.44,15.5,15.42,15.43,327217.0,8.6776,8.7113,8.6663,8.6719,327217.0
2021-01-08 10:30:00,15.43,15.48,15.41,15.45,271790.0,8.6719,8.7,8.6607,8.6832,271790.0
2021-01-08 11:00:00,15.44,15.48,15.42,15.43,244605.0,8.6776,8.7,8.6663,8.6719,244605.0
2021-01-08 11:30:00,15.44,15.45,15.42,15.44,112118.0,8.6776,8.6832,8.6663,8.6776,112118.0
2021-01-08 12:00:00,15.44,15.47,15.42,15.46,206583.0,8.6776,8.6944,8.6663,8.6888,206583.0
2021-01-08 12:30:00,15.46,15.47,15.44,15.45,125511.0,8.6888,8.6944,8.6776,8.6832,125511.0
2021-01-08 13:00:00,15.45,15.48,15.4,15.43,306575.0,8.6832,8.7,8.6551,8.6719,306575.0
2021-01-08 13:30:00,15.43,15.44,15.39,15.42,391195.0,8.6719,8.6776,8.6495,8.6663,391195.0
2021-01-08 14:00:00,15.42,15.45,15.4,15.45,167738.0,8.6663,8.6832,8.6551,8.6832,167738.0
2021-01-08 14:30:00,15.45,15.47,15.43,15.46,195696.0,8.6832,8.6944,8.6719,8.6888,195696.0
2021-01-08 15:00:00,15.46,15.52,15.46,15.49,290587.0,8.6888,8.7225,8.6888,8.7057,290587.0
2021-01-08 15:30:00,15.49,15.55,15.48,15.54,612048.0,8.7057,8.7394,8.7,8.7338,612048.0
2021-01-11 09:30:00,15.41,15.58,15.4,15.58,488409.0,8.6607,8.7562,8.6551,8.7562,488409.0
2021-01-11 10:00:00,15.58,15.62,15.56,15.61,338556.0,8.7562,8.7787,8.745,8.7731,338556.0
2021-01-11 10:30:00,15.62,15.63,15.58,15.59,384860.0,8.7787,8.7843,8.7562,8.7619,384860.0
2021-01-11 11:00:00,15.6,15.6,15.54,15.57,375800.0,8.7675,8.7675,8.7338,8.7506,375800.0
2021-01-11 11:30:00,15.56,15.57,15.51,15.52,272038.0,8.745,8.7506,8.7169,8.7225,272038.0
2021-01-11 12:00:00,15.52,15.52,15.46,15.46,183690.0,8.7225,8.7225,8.6888,8.6888,183690.0
2021-01-11 12:30:00,15.46,15.51,15.46,15.5,305151.0,8.6888,8.7169,8.6888,8.7113,305151.0
2021-01-11 13:00:00,15.5,15.55,15.49,15.51,221918.0,8.7113,8.7394,8.7057,8.7169,221918.0
2021-01-11 13:30:00,15.51,15.52,15.45,15.46,196460.0,8.7169,8.7225,8.6832,8.6888,196460.0
2021-01-11 14:00:00,15.46,15.49,15.44,15.45,226914.0,8.6888,8.7057,8.6776,8.6832,226914.0
2021-01-11 14:30:00,15.45,15.47,15.43,15.44,161050.0,8.6832,8.6944,8.6719,8.6776,161050.0
2021-01-11 15:00:00,15.44,15.45,15.39,15.4,422793.0,8.6776,8.6832,8.6495,8.6551,422793.0
2021-01-11 15:30:00,15.4,15.43,15.35,15.37,756386.0,8.6551,8.6719,8.627,8.6382,756386.0
2021-01-12 09:30:00,15.48,15.5,15.37,15.5,621215.0,8.7,8.7113,8.6382,8.7113,621215.0
2021-01-12 10:00:00,15.5,15.56,15.48,15.55,337071.0,8.7113,8.745,8.7,8.7394,337071.0
2021-01-12 10:30:00,15.54,15.55,15.49,15.5,346073.0,8.7338,8.7394,8.7057,8.7113,346073.0
2021-01-12 11:00:00,15.5,15.51,15.47,15.49,187868.0,8.7113,8.7169,8.6944,8.7057,187868.0
2021-01-12 11:30:00,15.49,15.51,15.46,15.51,228749.0,8.7057,8.7169,8.6888,8.7169,228749.0
2021-01-12 12:00:00,15.51,15.51,15.47,15.51,222453.0,8.7169,8.7169,8.6944,8.7169,222453.0
2021-01-12 12:30:00,15.51,15.51,15.47,15.48,137507.0,8.7169,8.7169,8.6944,8.7,137507.0
2021-01-12 13:00:00,15.47,15.48,15.44,15.46,200833.0,8.6944,8.7,8.6776,8.6888,200833.0
2021-01-12 13:30:00,15.46,15.48,15.45,15.46,165387.0,8.6888,8.7,8.6832,8.6888,165387.0
2021-01-12 14:00:00,15.46,15.52,15.45,15.51,230241.0,8.6888,8.7225,8.6832,8.7169,230241.0
2021-01-12 14:30:00,15.5,15.52,15.5,15.51,271722.0,8.7113,8.7225,8.7113,8.7169,271722.0
2021-01-12 15:00:00,15.51,15.53,15.5,15.53,210713.0,8.7169,8.7281,8.7113,8.7281,210713.0
2021-01-12 15:30:00,15.53,15.58,15.52,15.56,573457.0,8.7281,8.7562,8.7225,8.745,573457.0
2021-01-13 09:30:00,15.57,15.57,15.5,15.53,415721.0,8.7506,8.7506,8.7113,8.7281,415721.0
2021-01-13 10:00:00,15.52,15.59,15.51,15.58,394753.0,8.7225,8.7619,8.7169,8.7562,394753.0
2021-01-13 10:30:00,15.59,15.6,15.56,15.58,191255.0,8.7619,8.7675,8.745,8.7562,191255.0
2021-01-13 11:00:00,15.58,15.58,15.55,15.56,132667.0,8.7562,8.7562,8.7394,8.745,132667.0
2021-01-13 11:30:00,15.56,15.56,15.53,15.56,166843.0,8.745,8.745,8.7281,8.745,166843.0
2021-01-13 12:00:00,15.55,15.56,15.52,15.54,186601.0,8.7394,8.745,8.7225,8.7338,186601.0
2021-01-13 12:30:00,15.54,15.55,15.51,15.55,174711.0,8.7338,8.7394,8.7169,8.7394,174711.0
2021-01-13 13:00:00,15.54,15.59,15.54,15.59,225999.0,8.7338,8.7619,8.7338,8.7619,225999.0
2021-01-13 13:30:00,15.59,15.61,15.57,15.58,290055.0,8.7619,8.7731,8.7506,8.7562,290055.0
2021-01-13 14:00:00,15.58,15.62,15.57,15.61,212452.0,8.7562,8.7787,8.7506,8.7731,212452.0
2021-01-13 14:30:00,15.61,15.62,15.57,15.58,272600.0,8.7731,8.7787,8.7506,8.7562,272600.0
2021-01-13 15:00:00,15.57,15.58,15.54,15.56,199092.0,8.7506,8.7562,8.7338,8.745,199092.0
2021-01-13 15:30:00,15.56,15.57,15.52,15.52,377281.0,8.745,8.7506,8.7225,8.7225,377281.0
2021-01-14 09:30:00,15.63,15.64,15.57,15.6,353485.0,8.7843,8.79,8.7506,8.7675,353485.0
2021-01-14 10:00:00,15.6,15.6,15.52,15.56,338562.0,8.7675,8.7675,8.7225,8.745,338562.0
2021-01-14 10:30:00,15.56,15.6,15.55,15.58,254792.0,8.745,8.7675,8.7394,8.7562,254792.0
2021-01-14 11:00:00,15.58,15.6,15.56,15.6,106467.0,8.7562,8.7675,8.745,8.7675,106467.0
2021-01-14 11:30:00,15.6,15.63,15.59,15.62,175272.0,8.7675,8.7843,8.7619,8.7787,175272.0
2021-01-14 12:00:00,15.62,15.65,15.61,15.64,159669.0,8.7787,8.7956,8.7731,8.79,159669.0
2021-01-14 12:30:00,15.65,15.68,15.64,15.66,260994.0,8.7956,8.8124,8.79,8.8012,260994.0
2021-01-14 13:00:00,15.66,15.69,15.65,15.67,195110.0,8.8012,8.8181,8.7956,8.8068,195110.0
2021-01-14 13:30:00,15.67,15.68,15.66,15.68,154118.0,8.8068,8.8124,8.8012,8.8124,154118.0
2021-01-14 14:00:00,15.68,15.68,15.65,15.67,316278.0,8.8124,8.8124,8.7956,8.8068,316278.0
2021-01-14 14:30:00,15.67,15.68,15.63,15.64,213554.0,8.8068,8.8124,8.7843,8.79,213554.0
2021-01-14 15:00:00,15.64,15.65,15.61,15.63,231696.0,8.79,8.7956,8.7731,8.7843,231696.0
2021-01-14 15:30:00,15.63,15.66,15.61,15.62,561134.0,8.7843,8.8012,8.7731,8.7787,561134.0
2021-01-15 09:30:00,15.62,15.63,15.54,15.61,348416.0,8.7787,8.7843,8.7338,8.7731,348416.0
2021-01-15 10:00:00,15.61,15.63,15.54,15.57,415950.0,8.7731,8.7843,8.7338,8.7506,415950.0
2021-01-15 10:30:00,15.57,15.62,15.56,15.6,244615.0,8.7506,8.7787,8.745,8.7675,244615.0
2021-01-15 11:00:00,15.6,15.67,15.58,15.67,401629.0,8.7675,8.8068,8.7562,8.8068,401629.0
2021-01-15 11:30:00,15.66,15.69,15.66,15.69,369679.0,8.8012,8.8181,8.8012,8.8181,369679.0
2021-01-15 12:00:00,15.69,15.7,15.67,15.7,211015.0,8.8181,8.8237,8.8068,8.8237,211015.0
2021-01-15 12:30:00,15.7,15.73,15.69,15.71,438659.0,8.8237,8.8405,8.8181,8.8293,438659.0
2021-01-15 13:00:00,15.72,15.72,15.69,15.69,181405.0,8.8349,8.8349,8.8181,8.8181,181405.0
2021-01-15 13:30:00,15.7,15.7,15.62,15.63,334073.0,8.8237,8.8237,8.7787,8.7843,334073.0
2021-01-15 14:00:00,15.63,15.63,15.6,15.61,218553.0,8.7843,8.7843,8.7675,8.7731,218553.0
2021-01-15 14:30:00,15.62,15.65,15.61,15.65,165854.0,8.7787,8.7956,8.7731,8.7956,165854.0
2021-01-15 15:00:00,15.65,15.68,15.64,15.66,168418.0,8.7956,8.8124,8.79,8.8012,168418.0
2021-01-15 15:30:00,15.66,15.67,15.63,15.66,521336.0,8.8012,8.8068,8.7843,8.8012,521336.0
2021-01-19 09:30:00,15.69,15.75,15.62,15.71,708179.0,8.8181,8.8518,8.7787,8.8293,708179.0
2021-01-19 10:00:00,15.71,15.73,15.65,15.69,287719.0,8.8293,8.8405,8.7956,8.8181,287719.0
2021-01-19 10:30:00,15.68,15.8,15.68,15.79,507079.0,8.8124,8.8799,8.8124,8.8743,507079.0
2021-01-19 11:00:00,15.79,15.8,15.75,15.8,278316.0,8.8743,8.8799,8.8518,8.8799,278316.0
2021-01-19 11:30:00,15.79,15.8,15.75,15.76,182459.0,8.8743,8.8799,8.8518,8.8574,182459.0
2021-01-19 12:00:00,15.76,15.79,15.75,15.77,239784.0,8.8574,8.8743,8.8518,8.863,239784.0
2021-01-19 12:30:00,15.77,15.78,15.75,15.78,198174.0,8.863,8.8686,8.8518,8.8686,198174.0
2021-01-19 13:00:00,15.78,15.8,15.75,15.75,323523.0,8.8686,8.8799,8.8518,8.8518,323523.0
2021-01-19 13:30:00,15.75,15.76,15.74,15.76,180002.0,8.8518,8.8574,8.8462,8.8574,180002.0
2021-01-19 14:00:00,15.75,15.76,15.73,15.75,131776.0,8.8518,8.8574,8.8405,8.8518,131776.0
2021-01-19 14:30:00,15.75,15.76,15.73,15.76,206413.0,8.8518,8.8574,8.8405,8.8574,206413.0
2021-01-19 15:00:00,15.76,15.78,15.75,15.77,191409.0,8.8574,8.8686,8.8518,8.863,191409.0
2021-01-19 15:30:00,15.77,15.8,15.75,15.8,697761.0,8.863,8.8799,8.8518,8.8799,697761.0
2021-01-20 09:30:00,15.81,15.95,15.77,15.94,933653.0,8.8855,8.9642,8.863,8.9586,933653.0
2021-01-20 10:00:00,15.94,15.98,15.9,15.93,541389.0,8.9586,8.981,8.9361,8.9529,541389.0
2021-01-20 10:30:00,15.94,15.95,15.9,15.92,255714.0,8.9586,8.9642,8.9361,8.9473,255714.0
2021-01-20 11:00:00,15.92,15.92,15.82,15.83,289588.0,8.9473,8.9473,8.8911,8.8967,289588.0
2021-01-20 11:30:00,15.83,15.84,15.81,15.83,146438.0,8.8967,8.9024,8.8855,8.8967,146438.0
2021-01-20 12:00:00,15.82,15.87,15.82,15.87,145878.0,8.8911,8.9192,8.8911,8.9192,145878.0
2021-01-20 12:30:00,15.87,15.94,15.85,15.91,283625.0,8.9192,8.9586,8.908,8.9417,283625.0
2021-01-20 13:00:00,15.92,15.92,15.85,15.85,373403.0,8.9473,8.9473,8.908,8.908,373403.0
2021-01-20 13:30:00,15.86,15.86,15.82,15.83,173149.0,8.9136,8.9136,8.8911,8.8967,173149.0
2021-01-20 14:00:00,15.82,15.85,15.81,15.84,218521.0,8.8911,8.908,8.8855,8.9024,218521.0
2021-01-20 14:30:00,15.84,15.9,15.84,15.89,236996.0,8.9024,8.9361,8.9024,8.9305,236996.0
2021-01-20 15:00:00,15.89,15.9,15.85,15.89,365383.0,8.9305,8.9361,8.908,8.9305,365383.0
2021-01-20 15:30:00,15.9,15.92,15.88,15.9,640097.0,8.9361,8.9473,8.9248,8.9361,640097.0
2021-01-21 09:30:00,15.93,16.05,15.92,16.04,976731.0,8.9529,9.0204,8.9473,9.0148,976731.0
2021-01-21 10:00:00,16.03,16.1,16.02,16.1,482912.0,9.0091,9.0485,9.0035,9.0485,482912.0
2021-01-21 10:30:00,16.1,16.14,16.07,16.1,896885.0,9.0485,9.071,9.0316,9.0485,896885.0
2021-01-21 11:00:00,16.1,16.12,16.04,16.09,554609.0,9.0485,9.0597,9.0148,9.0429,554609.0
2021-01-21 11:30:00,16.09,16.14,16.04,16.12,368103.0,9.0429,9.071,9.0148,9.0597,368103.0
2021-01-21 12:00:00,16.13,16.13,16.1,16.13,427354.0,9.0653,9.0653,9.0485,9.0653,427354.0
2021-01-21 12:30:00,16.12,16.15,16.1,16.11,410793.0,9.0597,9.0766,9.0485,9.0541,410793.0
2021-01-21 13:00:00,16.12,16.13,16.09,16.11,285336.0,9.0597,9.0653,9.0429,9.0541,285336.0
2021-01-21 13:30:00,16.1,16.13,16.08,16.13,342743.0,9.0485,9.0653,9.0372,9.0653,342743.0
2021-01-21 14:00:00,16.13,16.18,16.11,16.14,450859.0,9.0653,9.0934,9.0541,9.071,450859.0
2021-01-21 14:30:00,16.14,16.18,16.14,16.16,316507.0,9.071,9.0934,9.071,9.0822,316507.0
2021-01-21 15:00:00,16.16,16.18,16.14,16.18,315849.0,9.0822,9.0934,9.071,9.0934,315849.0
2021-01-21 15:30:00,16.17,16.18,16.07,16.08,978140.0,9.0878,9.0934,9.0316,9.0372,978140.0
2021-01-22 09:30:00,16.09,16.1,15.94,15.98,1034882.0,9.0429,9.0485,8.9586,8.981,1034882.0
2021-01-22 10:00:00,15.98,16.04,15.97,16.0,535200.0,8.981,9.0148,8.9754,8.9923,535200.0
2021-01-22 10:30:00,16.0,16.01,15.95,16.0,307120.0,8.9923,8.9979,8.9642,8.9923,307120.0
2021-01-22 11:00:00,16.01,16.05,16.0,16.05,293501.0,8.9979,9.0204,8.9923,9.0204,293501.0
2021-01-22 11:30:00,16.05,16.07,16.03,16.07,204453.0,9.0204,9.0316,9.0091,9.0316,204453.0
2021-01-22 12:00:00,16.06,16.07,16.03,16.05,281406.0,9.026,9.0316,9.0091,9.0204,281406.0
2021-01-22 12:30:00,16.05,16.06,16.04,16.05,138110.0,9.0204,9.026,9.0148,9.0204,138110.0
2021-01-22 13:00:00,16.05,16.06,16.04,16.05,174944.0,9.0204,9.026,9.0148,9.0204,174944.0
2021-01-22 13:30:00,16.05,16.06,16.03,16.04,274897.0,9.0204,9.026,9.0091,9.0148,274897.0
2021-01-22 14:00:00,16.04,16.05,16.02,16.03,274578.0,9.0148,9.0204,9.0035,9.0091,274578.0
2021-01-22 14:30:00,16.03,16.08,16.02,16.07,198698.0,9.0091,9.0372,9.0035,9.0316,198698.0
2021-01-22 15:00:00,16.07,16.13,16.06,16.13,291151.0,9.0316,9.0653,9.026,9.0653,291151.0
2021-01-22 15:30:00,16.13,16.16,16.11,16.14,578914.0,9.0653,9.0822,9.0541,9.071,578914.0
2021-01-25 09:30:00,16.21,16.3,16.12,16.25,1230666.0,9.1103,9.1609,9.0597,9.1328,1230666.0
2021-01-25 10:00:00,16.26,16.28,16.23,16.27,593620.0,9.1384,9.1496,9.1215,9.144,593620.0
2021-01-25 10:30:00,16.27,16.38,16.25,16.26,641951.0,9.144,9.2059,9.1328,9.1384,641951.0
2021-01-25 11:00:00,16.25,16.27,16.16,16.17,913494.0,9.1328,9.144,9.0822,9.0878,913494.0
2021-01-25 11:30:00,16.17,16.19,16.13,16.16,466879.0,9.0878,9.0991,9.0653,9.0822,466879.0
2021-01-25 12:00:00,16.16,16.19,16.14,16.14,398980.0,9.0822,9.0991,9.071,9.071,398980.0
2021-01-25 12:30:00,16.14,16.16,16.13,16.13,313987.0,9.071,9.0822,9.0653,9.0653,313987.0
2021-01-25 13:00:00,16.14,16.16,16.12,16.14,349083.0,9.071,9.0822,9.0597,9.071,349083.0
2021-01-25 13:30:00,16.15,16.18,16.13,16.14,311580.0,9.0766,9.0934,9.0653,9.071,311580.0
2021-01-25 14:00:00,16.14,16.22,16.13,16.2,517938.0,9.071,9.1159,9.0653,9.1047,517938.0
2021-01-25 14:30:00,16.2,16.21,16.18,16.2,450365.0,9.1047,9.1103,9.0934,9.1047,450365.0
2021-01-25 15:00:00,16.2,16.26,16.18,16.25,495489.0,9.1047,9.1384,9.0934,9.1328,495489.0
2021-01-25 15:30:00,16.25,16.29,16.23,16.27,908453.0,9.1328,9.1553,9.1215,9.144,908453.0
2021-01-26 09:30:00,16.43,16.45,16.06,16.2,2013250.0,9.234,9.2452,9.026,9.1047,2013250.0
2021-01-26 10:00:00,16.19,16.28,16.19,16.25,579599.0,9.0991,9.1496,9.0991,9.1328,579599.0
2021-01-26 10:30:00,16.25,16.25,16.11,16.16,929657.0,9.1328,9.1328,9.0541,9.0822,929657.0
2021-01-26 11:00:00,16.17,16.2,16.1,16.12,386852.0,9.0878,9.1047,9.0485,9.0597,386852.0
2021-01-26 11:30:00,16.13,16.17,16.11,16.15,340937.0,9.0653,9.0878,9.0541,9.0766,340937.0
2021-01-26 12:00:00,16.14,16.15,16.1,16.12,410650.0,9.071,9.0766,9.0485,9.0597,410650.0
2021-01-26 12:30:00,16.12,16.15,16.0,16.03,668741.0,9.0597,9.0766,8.9923,9.0091,668741.0
2021-01-26 13:00:00,16.04,16.22,16.02,16.12,518038.0,9.0148,9.1159,9.0035,9.0597,518038.0
2021-01-26 13:30:00,16.11,16.13,16.03,16.07,429809.0,9.0541,9.0653,9.0091,9.0316,429809.0
2021-01-26 14:00:00,16.07,16.08,15.99,16.01,754089.0,9.0316,9.0372,8.9867,8.9979,754089.0
2021-01-26 14:30:00,16.0,16.09,16.0,16.07,329765.0,8.9923,9.0429,8.9923,9.0316,329765.0
2021-01-26 15:00:00,16.07,16.11,16.06,16.1,610586.0,9.0316,9.0541,9.026,9.0485,610586.0
2021-01-26 15:30:00,16.09,16.19,16.06,16.16,1778379.0,9.0429,9.0991,9.026,9.0822,1778379.0
2021-01-27 09:30:00,16.08,16.1,15.72,15.77,1371865.0,9.0372,9.0485,8.8349,8.863,1371865.0
2021-01-27 10:00:00,15.77,15.95,15.74,15.9,1019351.0,8.863,8.9642,8.8462,8.9361,1019351.0
2021-01-27 10:30:00,15.91,16.05,15.89,16.02,683949.0,8.9417,9.0204,8.9305,9.0035,683949.0
2021-01-27 11:00:00,16.01,16.06,15.99,16.0,377424.0,8.9979,9.026,8.9867,8.9923,377424.0
2021-01-27 11:30:00,16.0,16.03,15.91,15.92,474097.0,8.9923,9.0091,8.9417,8.9473,474097.0
2021-01-27 12:00:00,15.93,15.94,15.83,15.84,518547.0,8.9529,8.9586,8.8967,8.9024,518547.0
2021-01-27 12:30:00,15.83,15.87,15.82,15.84,690914.0,8.8967,8.9192,8.8911,8.9024,690914.0
2021-01-27 13:00:00,15.84,15.94,15.83,15.94,478326.0,8.9024,8.9586,8.8967,8.9586,478326.0
2021-01-27 13:30:00,15.94,15.97,15.9,15.92,468939.0,8.9586,8.9754,8.9361,8.9473,468939.0
2021-01-27 14:00:00,15.92,15.93,15.85,15.87,365146.0,8.9473,8.9529,8.908,8.9192,365146.0
2021-01-27 14:30:00,15.88,15.88,15.8,15.82,721128.0,8.9248,8.9248,8.8799,8.8911,721128.0
2021-01-27 15:00:00,15.82,15.87,15.8,15.8,600289.0,8.8911,8.9192,8.8799,8.8799,600289.0
2021-01-27 15:30:00,15.81,15.82,15.76,15.79,1449974.0,8.8855,8.8911,8.8574,8.8743,1449974.0
2021-01-28 09:30:00,15.79,15.8,15.67,15.75,880119.0,8.9416,8.9472,8.8736,8.9189,880119.0
2021-01-28 10:00:00,15.75,15.77,15.58,15.59,888023.0,8.9189,8.9302,8.8227,8.8283,888023.0
2021-01-28 10:30:00,15.59,15.7,15.58,15.62,739273.0,8.8283,8.8906,8.8227,8.8453,739273.0
2021-01-28 11:00:00,15.62,15.65,15.5,15.52,755562.0,8.8453,8.8623,8.7774,8.7887,755562.0
2021-01-28 11:30:00,15.53,15.7,15.51,15.64,727217.0,8.7943,8.8906,8.783,8.8566,727217.0
2021-01-28 12:00:00,15.64,15.72,15.6,15.69,799381.0,8.8566,8.9019,8.834,8.8849,799381.0
2021-01-28 12:30:00,15.69,15.71,15.66,15.69,345869.0,8.8849,8.8963,8.868,8.8849,345869.0
2021-01-28 13:00:00,15.69,15.76,15.68,15.75,353914.0,8.8849,8.9246,8.8793,8.9189,353914.0
2021-01-28 13:30:00,15.74,15.77,15.72,15.76,296639.0,8.9133,8.9302,8.9019,8.9246,296639.0
2021-01-28 14:00:00,15.75,15.78,15.74,15.76,219648.0,8.9189,8.9359,8.9133,8.9246,219648.0
2021-01-28 14:30:00,15.75,15.87,15.75,15.87,570025.0,8.9189,8.9869,8.9189,8.9869,570025.0
2021-01-28 15:00:00,15.86,15.87,15.79,15.82,346207.0,8.9812,8.9869,8.9416,8.9586,346207.0
2021-01-28 15:30:00,15.82,15.86,15.8,15.83,822566.0,8.9586,8.9812,8.9472,8.9642,822566.0
2021-01-29 09:30:00,15.71,15.76,15.61,15.75,716727.0,8.8963,8.9246,8.8396,8.9189,716727.0
2021-01-29 10:00:00,15.76,15.82,15.71,15.73,428022.0,8.9246,8.9586,8.8963,8.9076,428022.0
2021-01-29 10:30:00,15.73,15.75,15.69,15.73,310884.0,8.9076,8.9189,8.8849,8.9076,310884.0
2021-01-29 11:00:00,15.73,15.73,15.63,15.7,569135.0,8.9076,8.9076,8.851,8.8906,569135.0
2021-01-29 11:30:00,15.7,15.71,15.61,15.64,455797.0,8.8906,8.8963,8.8396,8.8566,455797.0
2021-01-29 12:00:00,15.63,15.69,15.6,15.64,462607.0,8.851,8.8849,8.834,8.8566,462607.0
2021-01-29 12:30:00,15.64,15.64,15.51,15.57,1272316.0,8.8566,8.8566,8.783,8.817,1272316.0
2021-01-29 13:00:00,15.56,15.61,15.5,15.59,821261.0,8.8113,8.8396,8.7774,8.8283,821261.0
2021-01-29 13:30:00,15.58,15.61,15.54,15.56,450434.0,8.8227,8.8396,8.8,8.8113,450434.0
2021-01-29 14:00:00,15.56,15.66,15.55,15.63,442589.0,8.8113,8.868,8.8057,8.851,442589.0
2021-01-29 14:30:00,15.63,15.69,15.59,15.68,473849.0,8.851,8.8849,8.8283,8.8793,473849.0
2021-01-29 15:00:00,15.68,15.73,15.66,15.7,361780.0,8.8793,8.9076,8.868,8.8906,361780.0
2021-01-29 15:30:00,15.7,15.72,15.59,15.59,1011210.0,8.8906,8.9019,8.8283,8.8283,1011210.0
2021-02-01 09:30:00,15.65,15.76,15.57,15.65,1318285.0,8.8623,8.9246,8.817,8.8623,1318285.0
2021-02-01 10:00:00,15.65,15.78,15.64,15.73,909672.0,8.8623,8.9359,8.8566,8.9076,909672.0
2021-02-01 10:30:00,15.73,15.74,15.57,15.6,546075.0,8.9076,8.9133,8.817,8.834,546075.0
2021-02-01 11:00:00,15.6,15.66,15.58,15.66,367190.0,8.834,8.868,8.8227,8.868,367190.0
2021-02-01 11:30:00,15.66,15.76,15.64,15.73,569832.0,8.868,8.9246,8.8566,8.9076,569832.0
2021-02-01 12:00:00,15.74,15.8,15.73,15.75,816487.0,8.9133,8.9472,8.9076,8.9189,816487.0
2021-02-01 12:30:00,15.75,15.77,15.72,15.76,326301.0,8.9189,8.9302,8.9019,8.9246,326301.0
2021-02-01 13:00:00,15.76,15.81,15.74,15.8,351836.0,8.9246,8.9529,8.9133,8.9472,351836.0
2021-02-01 13:30:00,15.8,15.81,15.76,15.78,239506.0,8.9472,8.9529,8.9246,8.9359,239506.0
2021-02-01 14:00:00,15.77,15.86,15.77,15.84,358305.0,8.9302,8.9812,8.9302,8.9699,358305.0
2021-02-01 14:30:00,15.85,15.92,15.84,15.9,529347.0,8.9756,9.0152,8.9699,9.0039,529347.0
2021-02-01 15:00:00,15.9,15.9,15.85,15.9,524116.0,9.0039,9.0039,8.9756,9.0039,524116.0
2021-02-01 15:30:00,15.9,15.9,15.86,15.88,607462.0,9.0039,9.0039,8.9812,8.9925,607462.0
2021-02-02 09:30:00,15.9,16.0,15.9,16.0,717140.0,9.0039,9.0605,9.0039,9.0605,717140.0
2021-02-02 10:00:00,16.0,16.03,15.97,15.99,649776.0,9.0605,9.0775,9.0435,9.0548,649776.0
2021-02-02 10:30:00,15.99,16.03,15.96,16.02,318298.0,9.0548,9.0775,9.0378,9.0718,318298.0
2021-02-02 11:00:00,16.02,16.12,16.01,16.05,919818.0,9.0718,9.1284,9.0662,9.0888,919818.0
2021-02-02 11:30:00,16.05,16.08,16.04,16.06,204849.0,9.0888,9.1058,9.0831,9.0945,204849.0
2021-02-02 12:00:00,16.06,16.08,16.04,16.05,236015.0,9.0945,9.1058,9.0831,9.0888,236015.0
2021-02-02 12:30:00,16.05,16.1,16.04,16.1,231909.0,9.0888,9.1171,9.0831,9.1171,231909.0
2021-02-02 13:00:00,16.1,16.1,16.07,16.09,188682.0,9.1171,9.1171,9.1001,9.1115,188682.0
2021-02-02 13:30:00,16.09,16.09,16.05,16.07,201636.0,9.1115,9.1115,9.0888,9.1001,201636.0
2021-02-02 14:00:00,16.07,16.08,16.03,16.04,576240.0,9.1001,9.1058,9.0775,9.0831,576240.0
2021-02-02 14:30:00,16.05,16.06,16.04,16.05,178080.0,9.0888,9.0945,9.0831,9.0888,178080.0
2021-02-02 15:00:00,16.05,16.06,15.99,16.05,620922.0,9.0888,9.0945,9.0548,9.0888,620922.0
2021-02-02 15:30:00,16.05,16.1,16.04,16.07,908904.0,9.0888,9.1171,9.0831,9.1001,908904.0
2021-02-03 09:30:00,16.12,16.29,16.07,16.17,797578.0,9.1284,9.2247,9.1001,9.1568,797578.0
2021-02-03 10:00:00,16.18,16.2,16.09,16.1,294669.0,9.1624,9.1737,9.1115,9.1171,294669.0
2021-02-03 10:30:00,16.09,16.14,16.04,16.09,640030.0,9.1115,9.1398,9.0831,9.1115,640030.0
2021-02-03 11:00:00,16.1,16.1,16.04,16.06,313497.0,9.1171,9.1171,9.0831,9.0945,313497.0
2021-02-03 11:30:00,16.07,16.12,16.06,16.11,210138.0,9.1001,9.1284,9.0945,9.1228,210138.0
2021-02-03 12:00:00,16.11,16.11,16.07,16.11,236640.0,9.1228,9.1228,9.1001,9.1228,236640.0
2021-02-03 12:30:00,16.11,16.11,16.06,16.1,216811.0,9.1228,9.1228,9.0945,9.1171,216811.0
2021-02-03 13:00:00,16.11,16.12,16.06,16.07,176634.0,9.1228,9.1284,9.0945,9.1001,176634.0
2021-02-03 13:30:00,16.07,16.1,16.06,16.07,219777.0,9.1001,9.1171,9.0945,9.1001,219777.0
2021-02-03 14:00:00,16.07,16.1,16.07,16.09,213390.0,9.1001,9.1171,9.1001,9.1115,213390.0
2021-02-03 14:30:00,16.09,16.12,16.08,16.12,254704.0,9.1115,9.1284,9.1058,9.1284,254704.0
2021-02-03 15:00:00,16.12,16.13,16.09,16.1,276176.0,9.1284,9.1341,9.1115,9.1171,276176.0
2021-02-03 15:30:00,16.1,16.12,16.08,16.09,778002.0,9.1171,9.1284,9.1058,9.1115,778002.0
2021-02-04 09:30:00,16.09,16.21,16.07,16.16,411538.0,9.1115,9.1794,9.1001,9.1511,411538.0
2021-02-04 10:00:00,16.16,16.19,16.1,16.12,339843.0,9.1511,9.1681,9.1171,9.1284,339843.0
2021-02-04 10:30:00,16.11,16.15,16.11,16.14,210353.0,9.1228,9.1454,9.1228,9.1398,210353.0
2021-02-04 11:00:00,16.15,16.17,16.12,16.16,155722.0,9.1454,9.1568,9.1284,9.1511,155722.0
2021-02-04 11:30:00,16.16,16.18,16.14,16.14,127894.0,9.1511,9.1624,9.1398,9.1398,127894.0
2021-02-04 12:00:00,16.14,16.19,16.14,16.18,126566.0,9.1398,9.1681,9.1398,9.1624,126566.0
2021-02-04 12:30:00,16.17,16.19,16.15,16.15,185939.0,9.1568,9.1681,9.1454,9.1454,185939.0
2021-02-04 13:00:00,16.15,16.18,16.14,16.17,138482.0,9.1454,9.1624,9.1398,9.1568,138482.0
2021-02-04 13:30:00,16.16,16.17,16.12,16.12,227410.0,9.1511,9.1568,9.1284,9.1284,227410.0
2021-02-04 14:00:00,16.12,16.14,16.11,16.14,129748.0,9.1284,9.1398,9.1228,9.1398,129748.0
2021-02-04 14:30:00,16.14,16.15,16.12,16.15,136151.0,9.1398,9.1454,9.1284,9.1454,136151.0
2021-02-04 15:00:00,16.15,16.15,16.11,16.13,178205.0,9.1454,9.1454,9.1228,9.1341,178205.0
2021-02-04 15:30:00,16.13,16.18,16.09,16.16,1028276.0,9.1341,9.1624,9.1115,9.1511,1028276.0
2021-02-05 09:30:00,16.22,16.35,16.2,16.29,650541.0,9.1851,9.2587,9.1737,9.2247,650541.0
2021-02-05 10:00:00,16.29,16.29,16.16,16.26,583563.0,9.2247,9.2247,9.1511,9.2077,583563.0
2021-02-05 10:30:00,16.26,16.29,16.23,16.27,353397.0,9.2077,9.2247,9.1907,9.2134,353397.0
2021-02-05 11:00:00,16.28,16.3,16.24,16.29,358681.0,9.2191,9.2304,9.1964,9.2247,358681.0
2021-02-05 11:30:00,16.29,16.31,16.25,16.26,291920.0,9.2247,9.236,9.2021,9.2077,291920.0
2021-02-05 12:00:00,16.27,16.29,16.25,16.26,197606.0,9.2134,9.2247,9.2021,9.2077,197606.0
2021-02-05 12:30:00,16.25,16.29,16.24,16.27,150724.0,9.2021,9.2247,9.1964,9.2134,150724.0
2021-02-05 13:00:00,16.27,16.27,16.23,16.25,232320.0,9.2134,9.2134,9.1907,9.2021,232320.0
2021-02-05 13:30:00,16.25,16.27,16.23,16.25,156677.0,9.2021,9.2134,9.1907,9.2021,156677.0
2021-02-05 14:00:00,16.25,16.26,16.22,16.26,342578.0,9.2021,9.2077,9.1851,9.2077,342578.0
2021-02-05 14:30:00,16.27,16.28,16.25,16.26,108361.0,9.2134,9.2191,9.2021,9.2077,108361.0
2021-02-05 15:00:00,16.27,16.29,16.26,16.26,171832.0,9.2134,9.2247,9.2077,9.2077,171832.0
2021-02-05 15:30:00,16.27,16.3,16.26,16.29,530882.0,9.2134,9.2304,9.2077,9.2247,530882.0
2021-02-08 09:30:00,16.32,16.4,16.26,16.27,725868.0,9.2417,9.287,9.2077,9.2134,725868.0
2021-02-08 10:00:00,16.27,16.29,16.24,16.28,339849.0,9.2134,9.2247,9.1964,9.2191,339849.0
2021-02-08 10:30:00,16.28,16.31,16.26,16.28,331382.0,9.2191,9.236,9.2077,9.2191,331382.0
2021-02-08 11:00:00,16.28,16.31,16.27,16.3,255881.0,9.2191,9.236,9.2134,9.2304,255881.0
2021-02-08 11:30:00,16.3,16.32,16.27,16.31,246160.0,9.2304,9.2417,9.2134,9.236,246160.0
2021-02-08 12:00:00,16.3,16.32,16.28,16.3,352576.0,9.2304,9.2417,9.2191,9.2304,352576.0
2021-02-08 12:30:00,16.3,16.31,16.28,16.29,261005.0,9.2304,9.236,9.2191,9.2247,261005.0
2021-02-08 13:00:00,16.29,16.3,16.25,16.25,348694.0,9.2247,9.2304,9.2021,9.2021,348694.0
2021-02-08 13:30:00,16.25,16.26,16.22,16.23,318729.0,9.2021,9.2077,9.1851,9.1907,318729.0
2021-02-08 14:00:00,16.23,16.28,16.23,16.27,203646.0,9.1907,9.2191,9.1907,9.2134,203646.0
2021-02-08 14:30:00,16.27,16.29,16.25,16.27,240000.0,9.2134,9.2247,9.2021,9.2134,240000.0
2021-02-08 15:00:00,16.27,16.3,16.26,16.29,230760.0,9.2134,9.2304,9.2077,9.2247,230760.0
2021-02-08 15:30:00,16.29,16.31,16.26,16.29,580841.0,9.2247,9.236,9.2077,9.2247,580841.0
2021-02-09 09:30:00,16.31,16.31,16.13,16.15,679719.0,9.236,9.236,9.1341,9.1454,679719.0
2021-02-09 10:00:00,16.15,16.27,16.14,16.25,686822.0,9.1454,9.2134,9.1398,9.2021,686822.0
2021-02-09 10:30:00,16.25,16.31,16.24,16.28,494236.0,9.2021,9.236,9.1964,9.2191,494236.0
2021-02-09 11:00:00,16.28,16.32,16.27,16.28,233933.0,9.2191,9.2417,9.2134,9.2191,233933.0
2021-02-09 11:30:00,16.28,16.3,16.25,16.3,345557.0,9.2191,9.2304,9.2021,9.2304,345557.0
2021-02-09 12:00:00,16.3,16.32,16.28,16.29,219307.0,9.2304,9.2417,9.2191,9.2247,219307.0
2021-02-09 12:30:00,16.29,16.32,16.29,16.3,142999.0,9.2247,9.2417,9.2247,9.2304,142999.0
2021-02-09 13:00:00,16.31,16.31,16.26,16.27,356911.0,9.236,9.236,9.2077,9.2134,356911.0
2021-02-09 13:30:00,16.27,16.31,16.26,16.3,204664.0,9.2134,9.236,9.2077,9.2304,204664.0
2021-02-09 14:00:00,16.31,16.32,16.3,16.3,139982.0,9.236,9.2417,9.2304,9.2304,139982.0
2021-02-09 14:30:00,16.31,16.32,16.29,16.3,255640.0,9.236,9.2417,9.2247,9.2304,255640.0
2021-02-09 15:00:00,16.29,16.31,16.28,16.3,310502.0,9.2247,9.236,9.2191,9.2304,310502.0
2021-02-09 15:30:00,16.3,16.31,16.27,16.28,549886.0,9.2304,9.236,9.2134,9.2191,549886.0
2021-02-10 09:30:00,16.3,16.44,16.3,16.39,506057.0,9.2304,9.3097,9.2304,9.2813,506057.0
2021-02-10 10:00:00,16.39,16.41,16.3,16.32,380082.0,9.2813,9.2927,9.2304,9.2417,380082.0
2021-02-10 10:30:00,16.32,16.35,16.28,16.35,325047.0,9.2417,9.2587,9.2191,9.2587,325047.0
2021-02-10 11:00:00,16.35,16.44,16.34,16.43,406650.0,9.2587,9.3097,9.253,9.304,406650.0
2021-02-10 11:30:00,16.43,16.46,16.41,16.42,271708.0,9.304,9.321,9.2927,9.2983,271708.0
2021-02-10 12:00:00,16.41,16.43,16.36,16.39,180118.0,9.2927,9.304,9.2644,9.2813,180118.0
2021-02-10 12:30:00,16.38,16.41,16.37,16.39,320421.0,9.2757,9.2927,9.27,9.2813,320421.0
2021-02-10 13:00:00,16.39,16.4,16.38,16.39,203334.0,9.2813,9.287,9.2757,9.2813,203334.0
2021-02-10 13:30:00,16.39,16.4,16.38,16.39,155557.0,9.2813,9.287,9.2757,9.2813,155557.0
2021-02-10 14:00:00,16.39,16.41,16.37,16.4,109088.0,9.2813,9.2927,9.27,9.287,109088.0
2021-02-10 14:30:00,16.41,16.42,16.38,16.4,152030.0,9.2927,9.2983,9.2757,9.287,152030.0
2021-02-10 15:00:00,16.4,16.41,16.38,16.4,260423.0,9.287,9.2927,9.2757,9.287,260423.0
2021-02-10 15:30:00,16.39,16.4,16.35,16.39,528976.0,9.2813,9.287,9.2587,9.2813,528976.0
2021-02-11 09:30:00,16.36,16.53,16.36,16.48,395618.0,9.2644,9.3606,9.2644,9.3323,395618.0
2021-02-11 10:00:00,16.48,16.48,16.37,16.38,385138.0,9.3323,9.3323,9.27,9.2757,385138.0
2021-02-11 10:30:00,16.38,16.39,16.34,16.34,307526.0,9.2757,9.2813,9.253,9.253,307526.0
2021-02-11 11:00:00,16.35,16.36,16.3,16.34,319945.0,9.2587,9.2644,9.2304,9.253,319945.0
2021-02-11 11:30:00,16.33,16.34,16.31,16.32,206850.0,9.2474,9.253,9.236,9.2417,206850.0
2021-02-11 12:00:00,16.33,16.33,16.25,16.25,381196.0,9.2474,9.2474,9.2021,9.2021,381196.0
2021-02-11 12:30:00,16.25,16.32,16.24,16.3,1053901.0,9.2021,9.2417,9.1964,9.2304,1053901.0
2021-02-11 13:00:00,16.3,16.34,16.29,16.34,145998.0,9.2304,9.253,9.2247,9.253,145998.0
2021-02-11 13:30:00,16.33,16.38,16.33,16.37,219170.0,9.2474,9.2757,9.2474,9.27,219170.0
2021-02-11 14:00:00,16.37,16.38,16.33,16.37,172160.0,9.27,9.2757,9.2474,9.27,172160.0
2021-02-11 14:30:00,16.37,16.37,16.33,16.36,196375.0,9.27,9.27,9.2474,9.2644,196375.0
2021-02-11 15:00:00,16.35,16.36,16.33,16.34,123687.0,9.2587,9.2644,9.2474,9.253,123687.0
2021-02-11 15:30:00,16.35,16.38,16.32,16.38,419988.0,9.2587,9.2757,9.2417,9.2757,419988.0
2021-02-12 09:30:00,16.41,16.44,16.33,16.37,576885.0,9.2927,9.3097,9.2474,9.27,576885.0
2021-02-12 10:00:00,16.38,16.38,16.34,16.36,212324.0,9.2757,9.2757,9.253,9.2644,212324.0
2021-02-12 10:30:00,16.36,16.47,16.35,16.46,477734.0,9.2644,9.3266,9.2587,9.321,477734.0
2021-02-12 11:00:00,16.45,16.5,16.45,16.48,284984.0,9.3153,9.3436,9.3153,9.3323,284984.0
2021-02-12 11:30:00,16.48,16.51,16.46,16.47,246582.0,9.3323,9.3493,9.321,9.3266,246582.0
2021-02-12 12:00:00,16.48,16.5,16.44,16.45,468622.0,9.3323,9.3436,9.3097,9.3153,468622.0
2021-02-12 12:30:00,16.45,16.46,16.43,16.45,422493.0,9.3153,9.321,9.304,9.3153,422493.0
2021-02-12 13:00:00,16.45,16.49,16.45,16.46,178728.0,9.3153,9.338,9.3153,9.321,178728.0
2021-02-12 13:30:00,16.46,16.48,16.45,16.47,143824.0,9.321,9.3323,9.3153,9.3266,143824.0
2021-02-12 14:00:00,16.46,16.46,16.43,16.44,234223.0,9.321,9.321,9.304,9.3097,234223.0
2021-02-12 14:30:00,16.44,16.44,16.39,16.39,408976.0,9.3097,9.3097,9.2813,9.2813,408976.0
2021-02-12 15:00:00,16.39,16.43,16.39,16.39,312071.0,9.2813,9.304,9.2813,9.2813,312071.0
2021-02-12 15:30:00,16.39,16.41,16.34,16.35,1191554.0,9.2813,9.2927,9.253,9.2587,1191554.0
2021-02-16 09:30:00,16.43,16.48,16.37,16.4,890426.0,9.304,9.3323,9.27,9.287,890426.0
2021-02-16 10:00:00,16.41,16.42,16.36,16.4,581513.0,9.2927,9.2983,9.2644,9.287,581513.0
2021-02-16 10:30:00,16.39,16.41,16.37,16.38,516543.0,9.2813,9.2927,9.27,9.2757,516543.0
2021-02-16 11:00:00,16.38,16.43,16.37,16.41,428867.0,9.2757,9.304,9.27,9.2927,428867.0
2021-02-16 11:30:00,16.41,16.47,16.4,16.43,394217.0,9.2927,9.3266,9.287,9.304,394217.0
2021-02-16 12:00:00,16.44,16.44,16.41,16.42,309383.0,9.3097,9.3097,9.2927,9.2983,309383.0
2021-02-16 12:30:00,16.41,16.42,16.4,16.41,271941.0,9.2927,9.2983,9.287,9.2927,271941.0
2021-02-16 13:00:00,16.41,16.42,16.4,16.41,197174.0,9.2927,9.2983,9.287,9.2927,197174.0
2021-02-16 13:30:00,16.41,16.42,16.39,16.41,402997.0,9.2927,9.2983,9.2813,9.2927,402997.0
2021-02-16 14:00:00,16.41,16.42,16.39,16.41,394720.0,9.2927,9.2983,9.2813,9.2927,394720.0
2021-02-16 14:30:00,16.41,16.42,16.39,16.39,334131.0,9.2927,9.2983,9.2813,9.2813,334131.0
2021-02-16 15:00:00,16.39,16.42,16.38,16.41,275044.0,9.2813,9.2983,9.2757,9.2927,275044.0
2021-02-16 15:30:00,16.41,16.44,16.4,16.41,1348964.0,9.2927,9.3097,9.287,9.2927,1348964.0
2021-02-17 09:30:00,16.43,16.45,16.36,16.4,697785.0,9.304,9.3153,9.2644,9.287,697785.0
2021-02-17 10:00:00,16.4,16.41,16.31,16.34,778950.0,9.287,9.2927,9.236,9.253,778950.0
2021-02-17 10:30:00,16.34,16.36,16.3,16.31,419785.0,9.253,9.2644,9.2304,9.236,419785.0
2021-02-17 11:00:00,16.31,16.31,16.22,16.28,1025819.0,9.236,9.236,9.1851,9.2191,1025819.0
2021-02-17 11:30:00,16.28,16.3,16.25,16.26,440644.0,9.2191,9.2304,9.2021,9.2077,440644.0
2021-02-17 12:00:00,16.26,16.28,16.2,16.26,536178.0,9.2077,9.2191,9.1737,9.2077,536178.0
2021-02-17 12:30:00,16.27,16.27,16.25,16.25,149503.0,9.2134,9.2134,9.2021,9.2021,149503.0
2021-02-17 13:00:00,16.26,16.26,16.23,16.26,255164.0,9.2077,9.2077,9.1907,9.2077,255164.0
2021-02-17 13:30:00,16.25,16.27,16.24,16.25,232677.0,9.2021,9.2134,9.1964,9.2021,232677.0
2021-02-17 14:00:00,16.25,16.3,16.25,16.28,580444.0,9.2021,9.2304,9.2021,9.2191,580444.0
2021-02-17 14:30:00,16.29,16.31,16.28,16.29,144343.0,9.2247,9.236,9.2191,9.2247,144343.0
2021-02-17 15:00:00,16.3,16.31,16.29,16.3,191964.0,9.2304,9.236,9.2247,9.2304,191964.0
2021-02-17 15:30:00,16.3,16.33,16.29,16.3,885787.0,9.2304,9.2474,9.2247,9.2304,885787.0
2021-02-18 09:30:00,16.32,16.35,16.23,16.28,700285.0,9.2417,9.2587,9.1907,9.2191,700285.0
2021-02-18 10:00:00,16.28,16.28,16.1,16.15,865648.0,9.2191,9.2191,9.1171,9.1454,865648.0
2021-02-18 10:30:00,16.16,16.18,16.11,16.15,568078.0,9.1511,9.1624,9.1228,9.1454,568078.0
2021-02-18 11:00:00,16.15,16.18,16.12,16.14,649559.0,9.1454,9.1624,9.1284,9.1398,649559.0
2021-02-18 11:30:00,16.15,16.15,16.12,16.14,387103.0,9.1454,9.1454,9.1284,9.1398,387103.0
2021-02-18 12:00:00,16.14,16.14,16.12,16.12,329761.0,9.1398,9.1398,9.1284,9.1284,329761.0
2021-02-18 12:30:00,16.12,16.16,16.11,16.12,386967.0,9.1284,9.1511,9.1228,9.1284,386967.0
2021-02-18 13:00:00,16.11,16.18,16.11,16.16,369397.0,9.1228,9.1624,9.1228,9.1511,369397.0
2021-02-18 13:30:00,16.16,16.18,16.15,16.16,318234.0,9.1511,9.1624,9.1454,9.1511,318234.0
2021-02-18 14:00:00,16.16,16.23,16.16,16.21,389566.0,9.1511,9.1907,9.1511,9.1794,389566.0
2021-02-18 14:30:00,16.21,16.23,16.19,16.22,371472.0,9.1794,9.1907,9.1681,9.1851,371472.0
2021-02-18 15:00:00,16.22,16.23,16.19,16.2,324331.0,9.1851,9.1907,9.1681,9.1737,324331.0
2021-02-18 15:30:00,16.2,16.21,16.08,16.1,1796337.0,9.1737,9.1794,9.1058,9.1171,1796337.0
2021-02-19 09:30:00,16.23,16.45,16.18,16.44,1086573.0,9.1907,9.3153,9.1624,9.3097,1086573.0
2021-02-19 10:00:00,16.44,16.49,16.39,16.47,682670.0,9.3097,9.338,9.2813,9.3266,682670.0
2021-02-19 10:30:00,16.46,16.55,16.46,16.52,766279.0,9.321,9.3719,9.321,9.355,766279.0
2021-02-19 11:00:00,16.52,16.54,16.46,16.48,293822.0,9.355,9.3663,9.321,9.3323,293822.0
2021-02-19 11:30:00,16.47,16.49,16.44,16.45,235760.0,9.3266,9.338,9.3097,9.3153,235760.0
2021-02-19 12:00:00,16.45,16.46,16.41,16.41,214022.0,9.3153,9.321,9.2927,9.2927,214022.0
2021-02-19 12:30:00,16.41,16.42,16.34,16.37,670845.0,9.2927,9.2983,9.253,9.27,670845.0
2021-02-19 13:00:00,16.37,16.39,16.35,16.38,121001.0,9.27,9.2813,9.2587,9.2757,121001.0
2021-02-19 13:30:00,16.37,16.39,16.33,16.37,296729.0,9.27,9.2813,9.2474,9.27,296729.0
2021-02-19 14:00:00,16.37,16.39,16.34,16.35,305523.0,9.27,9.2813,9.253,9.2587,305523.0
2021-02-19 14:30:00,16.34,16.37,16.33,16.35,188096.0,9.253,9.27,9.2474,9.2587,188096.0
2021-02-19 15:00:00,16.35,16.36,16.33,16.36,315782.0,9.2587,9.2644,9.2474,9.2644,315782.0
2021-02-19 15:30:00,16.36,16.46,16.35,16.46,940389.0,9.2644,9.321,9.2587,9.321,940389.0
2021-02-22 09:30:00,16.38,16.49,16.35,16.48,718415.0,9.2757,9.338,9.2587,9.3323,718415.0
2021-02-22 10:00:00,16.48,16.65,16.48,16.63,663018.0,9.3323,9.4286,9.3323,9.4173,663018.0
2021-02-22 10:30:00,16.63,16.73,16.61,16.64,853151.0,9.4173,9.4739,9.4059,9.4229,853151.0
2021-02-22 11:00:00,16.64,16.65,16.59,16.63,367088.0,9.4229,9.4286,9.3946,9.4173,367088.0
2021-02-22 11:30:00,16.63,16.63,16.54,16.57,200262.0,9.4173,9.4173,9.3663,9.3833,200262.0
2021-02-22 12:00:00,16.57,16.58,16.52,16.57,221028.0,9.3833,9.3889,9.355,9.3833,221028.0
2021-02-22 12:30:00,16.58,16.65,16.56,16.64,274626.0,9.3889,9.4286,9.3776,9.4229,274626.0
2021-02-22 13:00:00,16.64,16.65,16.59,16.62,263944.0,9.4229,9.4286,9.3946,9.4116,263944.0
2021-02-22 13:30:00,16.62,16.68,16.61,16.62,265166.0,9.4116,9.4456,9.4059,9.4116,265166.0
2021-02-22 14:00:00,16.63,16.65,16.61,16.64,181922.0,9.4173,9.4286,9.4059,9.4229,181922.0
2021-02-22 14:30:00,16.64,16.66,16.63,16.64,181463.0,9.4229,9.4342,9.4173,9.4229,181463.0
2021-02-22 15:00:00,16.64,16.65,16.54,16.55,355548.0,9.4229,9.4286,9.3663,9.3719,355548.0
2021-02-22 15:30:00,16.54,16.58,16.49,16.51,1066664.0,9.3663,9.3889,9.338,9.3493,1066664.0
2021-02-23 09:30:00,16.55,16.6,16.13,16.25,2033425.0,9.3719,9.4003,9.1341,9.2021,2033425.0
2021-02-23 10:00:00,16.25,16.32,16.23,16.28,899762.0,9.2021,9.2417,9.1907,9.2191,899762.0
2021-02-23 10:30:00,16.28,16.42,16.24,16.36,695938.0,9.2191,9.2983,9.1964,9.2644,695938.0
2021-02-23 11:00:00,16.35,16.38,16.33,16.34,689836.0,9.2587,9.2757,9.2474,9.253,689836.0
2021-02-23 11:30:00,16.33,16.37,16.28,16.28,383279.0,9.2474,9.27,9.2191,9.2191,383279.0
2021-02-23 12:00:00,16.28,16.29,16.24,16.27,427729.0,9.2191,9.2247,9.1964,9.2134,427729.0
2021-02-23 12:30:00,16.27,16.28,16.23,16.24,325070.0,9.2134,9.2191,9.1907,9.1964,325070.0
2021-02-23 13:00:00,16.24,16.25,16.23,16.24,320776.0,9.1964,9.2021,9.1907,9.1964,320776.0
2021-02-23 13:30:00,16.23,16.29,16.22,16.26,969724.0,9.1907,9.2247,9.1851,9.2077,969724.0
2021-02-23 14:00:00,16.27,16.35,16.25,16.35,230974.0,9.2134,9.2587,9.2021,9.2587,230974.0
2021-02-23 14:30:00,16.35,16.38,16.33,16.37,234362.0,9.2587,9.2757,9.2474,9.27,234362.0
2021-02-23 15:00:00,16.37,16.38,16.33,16.34,390915.0,9.27,9.2757,9.2474,9.253,390915.0
2021-02-23 15:30:00,16.33,16.36,16.31,16.32,871628.0,9.2474,9.2644,9.236,9.2417,871628.0
2021-02-24 09:30:00,16.39,16.56,16.3,16.54,984957.0,9.2813,9.3776,9.2304,9.3663,984957.0
2021-02-24 10:00:00,16.54,16.56,16.41,16.48,749086.0,9.3663,9.3776,9.2927,9.3323,749086.0
2021-02-24 10:30:00,16.48,16.55,16.47,16.52,614208.0,9.3323,9.3719,9.3266,9.355,614208.0
2021-02-24 11:00:00,16.53,16.56,16.52,16.54,422779.0,9.3606,9.3776,9.355,9.3663,422779.0
2021-02-24 11:30:00,16.54,16.58,16.52,16.58,370922.0,9.3663,9.3889,9.355,9.3889,370922.0
2021-02-24 12:00:00,16.58,16.59,16.51,16.55,441329.0,9.3889,9.3946,9.3493,9.3719,441329.0
2021-02-24 12:30:00,16.56,16.58,16.53,16.55,334955.0,9.3776,9.3889,9.3606,9.3719,334955.0
2021-02-24 13:00:00,16.55,16.59,16.53,16.59,338383.0,9.3719,9.3946,9.3606,9.3946,338383.0
2021-02-24 13:30:00,16.58,16.63,16.57,16.62,496275.0,9.3889,9.4173,9.3833,9.4116,496275.0
2021-02-24 14:00:00,16.62,16.62,16.54,16.54,265504.0,9.4116,9.4116,9.3663,9.3663,265504.0
2021-02-24 14:30:00,16.55,16.56,16.51,16.52,217900.0,9.3719,9.3776,9.3493,9.355,217900.0
2021-02-24 15:00:00,16.53,16.55,16.48,16.54,1000176.0,9.3606,9.3719,9.3323,9.3663,1000176.0
2021-02-24 15:30:00,16.54,16.59,16.52,16.57,781904.0,9.3663,9.3946,9.355,9.3833,781904.0
2021-02-25 09:30:00,16.44,16.6,16.35,16.59,968239.0,9.3795,9.4708,9.3282,9.4651,968239.0
2021-02-25 10:00:00,16.59,16.59,16.45,16.45,605247.0,9.4651,9.4651,9.3852,9.3852,605247.0
2021-02-25 10:30:00,16.46,16.46,16.28,16.31,852950.0,9.3909,9.3909,9.2882,9.3054,852950.0
2021-02-25 11:00:00,16.31,16.34,16.24,16.3,647094.0,9.3054,9.3225,9.2654,9.2996,647094.0
2021-02-25 11:30:00,16.3,16.3,16.2,16.23,554667.0,9.2996,9.2996,9.2426,9.2597,554667.0
2021-02-25 12:00:00,16.23,16.23,16.16,16.18,667645.0,9.2597,9.2597,9.2198,9.2312,667645.0
2021-02-25 12:30:00,16.18,16.18,16.0,16.02,1402429.0,9.2312,9.2312,9.1285,9.1399,1402429.0
2021-02-25 13:00:00,16.02,16.17,15.96,16.16,1147767.0,9.1399,9.2255,9.1057,9.2198,1147767.0
2021-02-25 13:30:00,16.16,16.17,16.08,16.12,385342.0,9.2198,9.2255,9.1741,9.197,385342.0
2021-02-25 14:00:00,16.12,16.19,16.1,16.16,625039.0,9.197,9.2369,9.1855,9.2198,625039.0
2021-02-25 14:30:00,16.15,16.16,16.09,16.12,569205.0,9.2141,9.2198,9.1798,9.197,569205.0
2021-02-25 15:00:00,16.12,16.13,15.99,16.0,871531.0,9.197,9.2027,9.1228,9.1285,871531.0
2021-02-25 15:30:00,16.0,16.02,15.96,15.98,1444287.0,9.1285,9.1399,9.1057,9.1171,1444287.0
2021-02-26 09:30:00,16.04,16.26,16.01,16.12,1072364.0,9.1513,9.2768,9.1342,9.197,1072364.0
2021-02-26 10:00:00,16.11,16.12,15.92,15.93,924577.0,9.1912,9.197,9.0828,9.0886,924577.0
2021-02-26 10:30:00,15.94,16.1,15.92,16.03,501052.0,9.0943,9.1855,9.0828,9.1456,501052.0
2021-02-26 11:00:00,16.04,16.1,16.02,16.04,401174.0,9.1513,9.1855,9.1399,9.1513,401174.0
2021-02-26 11:30:00,16.05,16.11,16.02,16.07,313272.0,9.157,9.1912,9.1399,9.1684,313272.0
2021-02-26 12:00:00,16.08,16.13,16.07,16.11,288230.0,9.1741,9.2027,9.1684,9.1912,288230.0
2021-02-26 12:30:00,16.11,16.15,16.08,16.09,226345.0,9.1912,9.2141,9.1741,9.1798,226345.0
2021-02-26 13:00:00,16.09,16.13,16.07,16.13,255694.0,9.1798,9.2027,9.1684,9.2027,255694.0
2021-02-26 13:30:00,16.13,16.13,16.05,16.06,290074.0,9.2027,9.2027,9.157,9.1627,290074.0
2021-02-26 14:00:00,16.06,16.07,15.95,15.99,563472.0,9.1627,9.1684,9.1,9.1228,563472.0
2021-02-26 14:30:00,15.98,16.04,15.98,16.02,331821.0,9.1171,9.1513,9.1171,9.1399,331821.0
2021-02-26 15:00:00,16.02,16.08,16.02,16.03,517100.0,9.1399,9.1741,9.1399,9.1456,517100.0
2021-02-26 15:30:00,16.04,16.12,16.02,16.02,1201301.0,9.1513,9.197,9.1399,9.1399,1201301.0
2021-03-01 09:30:00,16.2,16.37,16.17,16.17,945755.0,9.2426,9.3396,9.2255,9.2255,945755.0
2021-03-01 10:00:00,16.18,16.23,16.11,16.13,785986.0,9.2312,9.2597,9.1912,9.2027,785986.0
2021-03-01 10:30:00,16.13,16.2,16.08,16.13,350971.0,9.2027,9.2426,9.1741,9.2027,350971.0
2021-03-01 11:00:00,16.13,16.13,16.01,16.02,589201.0,9.2027,9.2027,9.1342,9.1399,589201.0
2021-03-01 11:30:00,16.02,16.05,15.97,16.0,704601.0,9.1399,9.157,9.1114,9.1285,704601.0
2021-03-01 12:00:00,16.0,16.07,15.99,16.06,274288.0,9.1285,9.1684,9.1228,9.1627,274288.0
2021-03-01 12:30:00,16.06,16.07,15.97,15.99,884250.0,9.1627,9.1684,9.1114,9.1228,884250.0
2021-03-01 13:00:00,15.99,16.0,15.97,15.98,264501.0,9.1228,9.1285,9.1114,9.1171,264501.0
2021-03-01 13:30:00,15.98,16.01,15.97,15.99,319170.0,9.1171,9.1342,9.1114,9.1228,319170.0
2021-03-01 14:00:00,15.99,16.02,15.98,16.0,205197.0,9.1228,9.1399,9.1171,9.1285,205197.0
2021-03-01 14:30:00,16.0,16.03,15.99,16.02,314368.0,9.1285,9.1456,9.1228,9.1399,314368.0
2021-03-01 15:00:00,16.03,16.04,15.98,16.04,512313.0,9.1456,9.1513,9.1171,9.1513,512313.0
2021-03-01 15:30:00,16.04,16.05,15.96,15.96,792738.0,9.1513,9.157,9.1057,9.1057,792738.0
2021-03-02 09:30:00,15.98,16.13,15.96,16.12,1027733.0,9.1171,9.2027,9.1057,9.197,1027733.0
2021-03-02 10:00:00,16.11,16.12,15.99,16.03,598419.0,9.1912,9.197,9.1228,9.1456,598419.0
2021-03-02 10:30:00,16.04,16.08,16.02,16.06,340937.0,9.1513,9.1741,9.1399,9.1627,340937.0
2021-03-02 11:00:00,16.05,16.07,16.01,16.06,292109.0,9.157,9.1684,9.1342,9.1627,292109.0
2021-03-02 11:30:00,16.07,16.07,16.02,16.04,218657.0,9.1684,9.1684,9.1399,9.1513,218657.0
2021-03-02 12:00:00,16.05,16.09,16.03,16.07,208354.0,9.157,9.1798,9.1456,9.1684,208354.0
2021-03-02 12:30:00,16.07,16.08,16.03,16.05,193156.0,9.1684,9.1741,9.1456,9.157,193156.0
2021-03-02 13:00:00,16.05,16.12,16.05,16.12,241908.0,9.157,9.197,9.157,9.197,241908.0
2021-03-02 13:30:00,16.12,16.15,16.11,16.12,240501.0,9.197,9.2141,9.1912,9.197,240501.0
2021-03-02 14:00:00,16.12,16.15,16.08,16.11,515066.0,9.197,9.2141,9.1741,9.1912,515066.0
2021-03-02 14:30:00,16.1,16.18,16.1,16.14,808539.0,9.1855,9.2312,9.1855,9.2084,808539.0
2021-03-02 15:00:00,16.15,16.17,16.12,16.13,279881.0,9.2141,9.2255,9.197,9.2027,279881.0
2021-03-02 15:30:00,16.13,16.15,16.11,16.15,874738.0,9.2027,9.2141,9.1912,9.2141,874738.0
2021-03-03 09:30:00,16.14,16.22,16.11,16.12,454837.0,9.2084,9.254,9.1912,9.197,454837.0
2021-03-03 10:00:00,16.13,16.18,16.09,16.16,474160.0,9.2027,9.2312,9.1798,9.2198,474160.0
2021-03-03 10:30:00,16.15,16.21,16.13,16.2,482941.0,9.2141,9.2483,9.2027,9.2426,482941.0
2021-03-03 11:00:00,16.2,16.23,16.17,16.21,388145.0,9.2426,9.2597,9.2255,9.2483,388145.0
2021-03-03 11:30:00,16.21,16.22,16.19,16.2,239522.0,9.2483,9.254,9.2369,9.2426,239522.0
2021-03-03 12:00:00,16.2,16.21,16.18,16.2,118410.0,9.2426,9.2483,9.2312,9.2426,118410.0
2021-03-03 12:30:00,16.19,16.22,16.18,16.19,161158.0,9.2369,9.254,9.2312,9.2369,161158.0
2021-03-03 13:00:00,16.19,16.23,16.18,16.19,231466.0,9.2369,9.2597,9.2312,9.2369,231466.0
2021-03-03 13:30:00,16.19,16.19,16.12,16.14,301794.0,9.2369,9.2369,9.197,9.2084,301794.0
2021-03-03 14:00:00,16.14,16.15,16.04,16.07,811338.0,9.2084,9.2141,9.1513,9.1684,811338.0
2021-03-03 14:30:00,16.07,16.1,16.05,16.09,353136.0,9.1684,9.1855,9.157,9.1798,353136.0
2021-03-03 15:00:00,16.09,16.09,16.02,16.05,481605.0,9.1798,9.1798,9.1399,9.157,481605.0
2021-03-03 15:30:00,16.05,16.07,15.98,15.99,934760.0,9.157,9.1684,9.1171,9.1228,934760.0
2021-03-04 09:30:00,16.08,16.08,15.92,15.96,1311165.0,9.1741,9.1741,9.0828,9.1057,1311165.0
2021-03-04 10:00:00,15.97,15.97,15.73,15.95,2468240.0,9.1114,9.1114,8.9744,9.1,2468240.0
2021-03-04 10:30:00,15.96,16.03,15.91,15.99,1546166.0,9.1057,9.1456,9.0771,9.1228,1546166.0
2021-03-04 11:00:00,16.0,16.03,15.98,16.0,642797.0,9.1285,9.1456,9.1171,9.1285,642797.0
2021-03-04 11:30:00,16.01,16.04,16.0,16.01,517713.0,9.1342,9.1513,9.1285,9.1342,517713.0
2021-03-04 12:00:00,16.01,16.1,16.0,16.01,660752.0,9.1342,9.1855,9.1285,9.1342,660752.0
2021-03-04 12:30:00,16.02,16.03,15.86,15.89,635911.0,9.1399,9.1456,9.0486,9.0657,635911.0
2021-03-04 13:00:00,15.88,15.94,15.83,15.89,590160.0,9.06,9.0943,9.0315,9.0657,590160.0
2021-03-04 13:30:00,15.89,15.91,15.72,15.72,749033.0,9.0657,9.0771,8.9687,8.9687,749033.0
2021-03-04 14:00:00,15.72,16.0,15.71,15.98,1192241.0,8.9687,9.1285,8.963,9.1171,1192241.0
2021-03-04 14:30:00,15.97,16.01,15.91,15.98,879687.0,9.1114,9.1342,9.0771,9.1171,879687.0
2021-03-04 15:00:00,15.98,16.0,15.89,15.92,706091.0,9.1171,9.1285,9.0657,9.0828,706091.0
2021-03-04 15:30:00,15.92,15.96,15.9,15.91,1221377.0,9.0828,9.1057,9.0714,9.0771,1221377.0
2021-03-05 09:30:00,15.99,16.06,15.8,15.86,1516435.0,9.1228,9.1627,9.0144,9.0486,1516435.0
2021-03-05 10:00:00,15.86,15.94,15.74,15.75,1198248.0,9.0486,9.0943,8.9802,8.9859,1198248.0
2021-03-05 10:30:00,15.75,15.78,15.63,15.68,914343.0,8.9859,9.003,8.9174,8.9459,914343.0
2021-03-05 11:00:00,15.68,15.69,15.39,15.45,2337066.0,8.9459,8.9516,8.7805,8.8147,2337066.0
2021-03-05 11:30:00,15.45,15.62,15.45,15.61,983945.0,8.8147,8.9117,8.8147,8.906,983945.0
2021-03-05 12:00:00,15.6,15.81,15.58,15.79,705310.0,8.9003,9.0201,8.8889,9.0087,705310.0
2021-03-05 12:30:00,15.79,15.88,15.79,15.85,631929.0,9.0087,9.06,9.0087,9.0429,631929.0
2021-03-05 13:00:00,15.85,15.87,15.8,15.83,573626.0,9.0429,9.0543,9.0144,9.0315,573626.0
2021-03-05 13:30:00,15.84,15.9,15.81,15.88,553487.0,9.0372,9.0714,9.0201,9.06,553487.0
2021-03-05 14:00:00,15.88,15.91,15.83,15.9,548582.0,9.06,9.0771,9.0315,9.0714,548582.0
2021-03-05 14:30:00,15.9,15.93,15.86,15.93,574726.0,9.0714,9.0886,9.0486,9.0886,574726.0
2021-03-05 15:00:00,15.92,15.94,15.88,15.92,666454.0,9.0828,9.0943,9.06,9.0828,666454.0
2021-03-05 15:30:00,15.92,15.95,15.89,15.9,1608550.0,9.0828,9.1,9.0657,9.0714,1608550.0
2021-03-08 09:30:00,16.03,16.23,15.9,16.13,1825738.0,9.1456,9.2597,9.0714,9.2027,1825738.0
2021-03-08 10:00:00,16.13,16.28,16.12,16.26,953756.0,9.2027,9.2882,9.197,9.2768,953756.0
2021-03-08 10:30:00,16.27,16.38,16.26,16.29,997256.0,9.2825,9.3453,9.2768,9.2939,997256.0
2021-03-08 11:00:00,16.29,16.33,16.23,16.32,592076.0,9.2939,9.3168,9.2597,9.3111,592076.0
2021-03-08 11:30:00,16.32,16.32,16.23,16.24,254492.0,9.3111,9.3111,9.2597,9.2654,254492.0
2021-03-08 12:00:00,16.23,16.29,16.21,16.26,345677.0,9.2597,9.2939,9.2483,9.2768,345677.0
2021-03-08 12:30:00,16.26,16.27,16.21,16.25,321368.0,9.2768,9.2825,9.2483,9.2711,321368.0
2021-03-08 13:00:00,16.25,16.33,16.25,16.3,458537.0,9.2711,9.3168,9.2711,9.2996,458537.0
2021-03-08 13:30:00,16.3,16.3,16.23,16.23,448493.0,9.2996,9.2996,9.2597,9.2597,448493.0
2021-03-08 14:00:00,16.23,16.32,16.22,16.32,536457.0,9.2597,9.3111,9.254,9.3111,536457.0
2021-03-08 14:30:00,16.32,16.33,16.28,16.3,345044.0,9.3111,9.3168,9.2882,9.2996,345044.0
2021-03-08 15:00:00,16.3,16.34,16.28,16.34,610709.0,9.2996,9.3225,9.2882,9.3225,610709.0
2021-03-08 15:30:00,16.33,16.37,16.31,16.33,1228350.0,9.3168,9.3396,9.3054,9.3168,1228350.0
2021-03-09 09:30:00,16.36,16.37,16.19,16.26,842644.0,9.3339,9.3396,9.2369,9.2768,842644.0
2021-03-09 10:00:00,16.27,16.39,16.25,16.37,953676.0,9.2825,9.351,9.2711,9.3396,953676.0
2021-03-09 10:30:00,16.37,16.41,16.3,16.32,544777.0,9.3396,9.3624,9.2996,9.3111,544777.0
2021-03-09 11:00:00,16.32,16.35,16.27,16.3,371157.0,9.3111,9.3282,9.2825,9.2996,371157.0
2021-03-09 11:30:00,16.31,16.34,16.28,16.33,266323.0,9.3054,9.3225,9.2882,9.3168,266323.0
2021-03-09 12:00:00,16.32,16.41,16.31,16.41,273062.0,9.3111,9.3624,9.3054,9.3624,273062.0
2021-03-09 12:30:00,16.41,16.41,16.34,16.35,228678.0,9.3624,9.3624,9.3225,9.3282,228678.0
2021-03-09 13:00:00,16.35,16.37,16.33,16.37,147986.0,9.3282,9.3396,9.3168,9.3396,147986.0
2021-03-09 13:30:00,16.36,16.39,16.36,16.39,204612.0,9.3339,9.351,9.3339,9.351,204612.0
2021-03-09 14:00:00,16.39,16.39,16.33,16.33,201762.0,9.351,9.351,9.3168,9.3168,201762.0
2021-03-09 14:30:00,16.33,16.37,16.33,16.37,258337.0,9.3168,9.3396,9.3168,9.3396,258337.0
2021-03-09 15:00:00,16.37,16.41,16.35,16.4,376861.0,9.3396,9.3624,9.3282,9.3567,376861.0
2021-03-09 15:30:00,16.4,16.41,16.33,16.35,951013.0,9.3567,9.3624,9.3168,9.3282,951013.0
2021-03-10 09:30:00,16.34,16.42,16.29,16.36,845617.0,9.3225,9.3681,9.2939,9.3339,845617.0
2021-03-10 10:00:00,16.36,16.4,16.31,16.32,350008.0,9.3339,9.3567,9.3054,9.3111,350008.0
2021-03-10 10:30:00,16.31,16.45,16.31,16.4,574887.0,9.3054,9.3852,9.3054,9.3567,574887.0
2021-03-10 11:00:00,16.41,16.42,16.33,16.36,288637.0,9.3624,9.3681,9.3168,9.3339,288637.0
2021-03-10 11:30:00,16.36,16.4,16.34,16.38,255488.0,9.3339,9.3567,9.3225,9.3453,255488.0
2021-03-10 12:00:00,16.38,16.4,16.37,16.39,204192.0,9.3453,9.3567,9.3396,9.351,204192.0
2021-03-10 12:30:00,16.39,16.39,16.33,16.38,227230.0,9.351,9.351,9.3168,9.3453,227230.0
2021-03-10 13:00:00,16.38,16.4,16.34,16.37,242357.0,9.3453,9.3567,9.3225,9.3396,242357.0
2021-03-10 13:30:00,16.38,16.4,16.35,16.39,231468.0,9.3453,9.3567,9.3282,9.351,231468.0
2021-03-10 14:00:00,16.39,16.4,16.37,16.39,202276.0,9.351,9.3567,9.3396,9.351,202276.0
2021-03-10 14:30:00,16.39,16.41,16.37,16.37,279494.0,9.351,9.3624,9.3396,9.3396,279494.0
2021-03-10 15:00:00,16.37,16.38,16.34,16.36,259747.0,9.3396,9.3453,9.3225,9.3339,259747.0
2021-03-10 15:30:00,16.37,16.43,16.35,16.42,812904.0,9.3396,9.3738,9.3282,9.3681,812904.0
2021-03-11 09:30:00,16.38,16.42,16.28,16.36,850807.0,9.3453,9.3681,9.2882,9.3339,850807.0
2021-03-11 10:00:00,16.36,16.37,16.32,16.36,317651.0,9.3339,9.3396,9.3111,9.3339,317651.0
2021-03-11 10:30:00,16.36,16.41,16.33,16.4,444193.0,9.3339,9.3624,9.3168,9.3567,444193.0
2021-03-11 11:00:00,16.41,16.41,16.36,16.38,361643.0,9.3624,9.3624,9.3339,9.3453,361643.0
2021-03-11 11:30:00,16.38,16.39,16.29,16.3,468124.0,9.3453,9.351,9.2939,9.2996,468124.0
2021-03-11 12:00:00,16.3,16.39,16.29,16.39,519319.0,9.2996,9.351,9.2939,9.351,519319.0
2021-03-11 12:30:00,16.39,16.4,16.36,16.4,319871.0,9.351,9.3567,9.3339,9.3567,319871.0
2021-03-11 13:00:00,16.4,16.41,16.33,16.34,329177.0,9.3567,9.3624,9.3168,9.3225,329177.0
2021-03-11 13:30:00,16.34,16.36,16.32,16.33,433482.0,9.3225,9.3339,9.3111,9.3168,433482.0
2021-03-11 14:00:00,16.34,16.38,16.33,16.37,358549.0,9.3225,9.3453,9.3168,9.3396,358549.0
2021-03-11 14:30:00,16.37,16.38,16.32,16.34,354867.0,9.3396,9.3453,9.3111,9.3225,354867.0
2021-03-11 15:00:00,16.34,16.42,16.33,16.39,511257.0,9.3225,9.3681,9.3168,9.351,511257.0
2021-03-11 15:30:00,16.4,16.4,16.24,16.29,1927995.0,9.3567,9.3567,9.2654,9.2939,1927995.0
2021-03-12 09:30:00,16.31,16.5,16.31,16.41,1144527.0,9.3054,9.4138,9.3054,9.3624,1144527.0
2021-03-12 10:00:00,16.41,16.43,16.38,16.41,413893.0,9.3624,9.3738,9.3453,9.3624,413893.0
2021-03-12 10:30:00,16.41,16.49,16.4,16.48,676292.0,9.3624,9.4081,9.3567,9.4023,676292.0
2021-03-12 11:00:00,16.48,16.58,16.46,16.55,1340552.0,9.4023,9.4594,9.3909,9.4423,1340552.0
2021-03-12 11:30:00,16.55,16.57,16.52,16.55,353834.0,9.4423,9.4537,9.4252,9.4423,353834.0
2021-03-12 12:00:00,16.55,16.56,16.53,16.54,307727.0,9.4423,9.448,9.4309,9.4366,307727.0
2021-03-12 12:30:00,16.53,16.56,16.52,16.55,434532.0,9.4309,9.448,9.4252,9.4423,434532.0
2021-03-12 13:00:00,16.55,16.56,16.52,16.53,332823.0,9.4423,9.448,9.4252,9.4309,332823.0
2021-03-12 13:30:00,16.53,16.55,16.52,16.54,276936.0,9.4309,9.4423,9.4252,9.4366,276936.0
2021-03-12 14:00:00,16.55,16.56,16.5,16.52,451211.0,9.4423,9.448,9.4138,9.4252,451211.0
2021-03-12 14:30:00,16.52,16.54,16.47,16.49,501338.0,9.4252,9.4366,9.3966,9.4081,501338.0
2021-03-12 15:00:00,16.49,16.5,16.47,16.49,477168.0,9.4081,9.4138,9.3966,9.4081,477168.0
2021-03-12 15:30:00,16.49,16.51,16.43,16.45,1827711.0,9.4081,9.4195,9.3738,9.3852,1827711.0
2021-03-15 09:30:00,16.53,16.63,16.44,16.53,836221.0,9.4309,9.4879,9.3795,9.4309,836221.0
2021-03-15 10:00:00,16.54,16.56,16.46,16.55,392021.0,9.4366,9.448,9.3909,9.4423,392021.0
2021-03-15 10:30:00,16.55,16.56,16.5,16.52,517248.0,9.4423,9.448,9.4138,9.4252,517248.0
2021-03-15 11:00:00,16.52,16.6,16.51,16.58,386908.0,9.4252,9.4708,9.4195,9.4594,386908.0
2021-03-15 11:30:00,16.59,16.59,16.53,16.54,547238.0,9.4651,9.4651,9.4309,9.4366,547238.0
2021-03-15 12:00:00,16.54,16.56,16.48,16.5,581207.0,9.4366,9.448,9.4023,9.4138,581207.0
2021-03-15 12:30:00,16.5,16.53,16.48,16.52,495665.0,9.4138,9.4309,9.4023,9.4252,495665.0
2021-03-15 13:00:00,16.52,16.53,16.48,16.48,206486.0,9.4252,9.4309,9.4023,9.4023,206486.0
2021-03-15 13:30:00,16.48,16.49,16.45,16.48,638364.0,9.4023,9.4081,9.3852,9.4023,638364.0
2021-03-15 14:00:00,16.48,16.51,16.46,16.49,506413.0,9.4023,9.4195,9.3909,9.4081,506413.0
2021-03-15 14:30:00,16.5,16.52,16.49,16.5,344080.0,9.4138,9.4252,9.4081,9.4138,344080.0
2021-03-15 15:00:00,16.51,16.53,16.48,16.48,524307.0,9.4195,9.4309,9.4023,9.4023,524307.0
2021-03-15 15:30:00,16.49,16.53,16.46,16.53,1071726.0,9.4081,9.4309,9.3909,9.4309,1071726.0
2021-03-16 09:30:00,16.48,16.53,16.37,16.44,591056.0,9.4023,9.4309,9.3396,9.3795,591056.0
2021-03-16 10:00:00,16.44,16.47,16.4,16.42,355634.0,9.3795,9.3966,9.3567,9.3681,355634.0
2021-03-16 10:30:00,16.41,16.44,16.36,16.37,412601.0,9.3624,9.3795,9.3339,9.3396,412601.0
2021-03-16 11:00:00,16.37,16.43,16.36,16.42,372696.0,9.3396,9.3738,9.3339,9.3681,372696.0
2021-03-16 11:30:00,16.42,16.46,16.41,16.45,153049.0,9.3681,9.3909,9.3624,9.3852,153049.0
2021-03-16 12:00:00,16.45,16.47,16.42,16.44,268744.0,9.3852,9.3966,9.3681,9.3795,268744.0
2021-03-16 12:30:00,16.44,16.47,16.42,16.43,182360.0,9.3795,9.3966,9.3681,9.3738,182360.0
2021-03-16 13:00:00,16.44,16.47,16.43,16.46,211394.0,9.3795,9.3966,9.3738,9.3909,211394.0
2021-03-16 13:30:00,16.46,16.47,16.43,16.44,142031.0,9.3909,9.3966,9.3738,9.3795,142031.0
2021-03-16 14:00:00,16.43,16.46,16.41,16.44,251066.0,9.3738,9.3909,9.3624,9.3795,251066.0
2021-03-16 14:30:00,16.43,16.46,16.41,16.45,182740.0,9.3738,9.3909,9.3624,9.3852,182740.0
2021-03-16 15:00:00,16.45,16.48,16.43,16.46,119164.0,9.3852,9.4023,9.3738,9.3909,119164.0
2021-03-16 15:30:00,16.45,16.53,16.44,16.48,955171.0,9.3852,9.4309,9.3795,9.4023,955171.0
2021-03-17 09:30:00,16.45,16.5,16.32,16.45,607676.0,9.3852,9.4138,9.3111,9.3852,607676.0
2021-03-17 10:00:00,16.45,16.46,16.42,16.45,247189.0,9.3852,9.3909,9.3681,9.3852,247189.0
2021-03-17 10:30:00,16.45,16.46,16.41,16.44,175478.0,9.3852,9.3909,9.3624,9.3795,175478.0
2021-03-17 11:00:00,16.44,16.47,16.43,16.44,250642.0,9.3795,9.3966,9.3738,9.3795,250642.0
2021-03-17 11:30:00,16.44,16.52,16.43,16.48,505600.0,9.3795,9.4252,9.3738,9.4023,505600.0
2021-03-17 12:00:00,16.48,16.53,16.48,16.48,203264.0,9.4023,9.4309,9.4023,9.4023,203264.0
2021-03-17 12:30:00,16.48,16.53,16.48,16.52,199834.0,9.4023,9.4309,9.4023,9.4252,199834.0
2021-03-17 13:00:00,16.52,16.53,16.5,16.53,77305.0,9.4252,9.4309,9.4138,9.4309,77305.0
2021-03-17 13:30:00,16.52,16.52,16.49,16.52,130980.0,9.4252,9.4252,9.4081,9.4252,130980.0
2021-03-17 14:00:00,16.52,16.57,16.5,16.51,253011.0,9.4252,9.4537,9.4138,9.4195,253011.0
2021-03-17 14:30:00,16.51,16.58,16.5,16.57,586426.0,9.4195,9.4594,9.4138,9.4537,586426.0
2021-03-17 15:00:00,16.57,16.64,16.55,16.64,590748.0,9.4537,9.4936,9.4423,9.4936,590748.0
2021-03-17 15:30:00,16.64,16.69,16.63,16.69,1148336.0,9.4936,9.5222,9.4879,9.5222,1148336.0
2021-03-18 09:30:00,16.6,16.71,16.55,16.59,677604.0,9.4708,9.5336,9.4423,9.4651,677604.0
2021-03-18 10:00:00,16.59,16.59,16.48,16.59,540921.0,9.4651,9.4651,9.4023,9.4651,540921.0
2021-03-18 10:30:00,16.59,16.62,16.5,16.52,396638.0,9.4651,9.4822,9.4138,9.4252,396638.0
2021-03-18 11:00:00,16.51,16.58,16.49,16.58,393918.0,9.4195,9.4594,9.4081,9.4594,393918.0
2021-03-18 11:30:00,16.57,16.62,16.57,16.62,319374.0,9.4537,9.4822,9.4537,9.4822,319374.0
2021-03-18 12:00:00,16.62,16.64,16.58,16.64,305846.0,9.4822,9.4936,9.4594,9.4936,305846.0
2021-03-18 12:30:00,16.64,16.65,16.59,16.63,198944.0,9.4936,9.4993,9.4651,9.4879,198944.0
2021-03-18 13:00:00,16.62,16.68,16.61,16.68,248364.0,9.4822,9.5165,9.4765,9.5165,248364.0
2021-03-18 13:30:00,16.68,16.69,16.66,16.68,294968.0,9.5165,9.5222,9.505,9.5165,294968.0
2021-03-18 14:00:00,16.69,16.69,16.63,16.64,268683.0,9.5222,9.5222,9.4879,9.4936,268683.0
2021-03-18 14:30:00,16.63,16.67,16.6,16.63,346361.0,9.4879,9.5107,9.4708,9.4879,346361.0
2021-03-18 15:00:00,16.62,16.62,16.52,16.56,748362.0,9.4822,9.4822,9.4252,9.448,748362.0
2021-03-18 15:30:00,16.55,16.56,16.47,16.52,1099261.0,9.4423,9.448,9.3966,9.4252,1099261.0
2021-03-19 09:30:00,16.54,16.59,16.44,16.55,754082.0,9.4366,9.4651,9.3795,9.4423,754082.0
2021-03-19 10:00:00,16.54,16.65,16.49,16.63,563477.0,9.4366,9.4993,9.4081,9.4879,563477.0
2021-03-19 10:30:00,16.64,16.69,16.6,16.66,417493.0,9.4936,9.5222,9.4708,9.505,417493.0
2021-03-19 11:00:00,16.66,16.7,16.65,16.66,325654.0,9.505,9.5279,9.4993,9.505,325654.0
2021-03-19 11:30:00,16.66,16.7,16.66,16.69,289575.0,9.505,9.5279,9.505,9.5222,289575.0
2021-03-19 12:00:00,16.69,16.7,16.66,16.7,498379.0,9.5222,9.5279,9.505,9.5279,498379.0
2021-03-19 12:30:00,16.7,16.77,16.69,16.74,508818.0,9.5279,9.5678,9.5222,9.5507,508818.0
2021-03-19 13:00:00,16.74,16.77,16.71,16.76,311904.0,9.5507,9.5678,9.5336,9.5621,311904.0
2021-03-19 13:30:00,16.76,16.79,16.74,16.76,292056.0,9.5621,9.5792,9.5507,9.5621,292056.0
2021-03-19 14:00:00,16.76,16.77,16.73,16.74,300823.0,9.5621,9.5678,9.545,9.5507,300823.0
2021-03-19 14:30:00,16.75,16.76,16.7,16.72,195845.0,9.5564,9.5621,9.5279,9.5393,195845.0
2021-03-19 15:00:00,16.72,16.73,16.68,16.73,211522.0,9.5393,9.545,9.5165,9.545,211522.0
2021-03-19 15:30:00,16.73,16.75,16.53,16.55,2676251.0,9.545,9.5564,9.4309,9.4423,2676251.0
2021-03-22 09:30:00,16.66,16.66,16.52,16.59,552966.0,9.505,9.505,9.4252,9.4651,552966.0
2021-03-22 10:00:00,16.58,16.6,16.53,16.55,497596.0,9.4594,9.4708,9.4309,9.4423,497596.0
2021-03-22 10:30:00,16.55,16.61,16.54,16.57,238325.0,9.4423,9.4765,9.4366,9.4537,238325.0
2021-03-22 11:00:00,16.57,16.58,16.54,16.57,190478.0,9.4537,9.4594,9.4366,9.4537,190478.0
2021-03-22 11:30:00,16.56,16.6,16.56,16.59,140048.0,9.448,9.4708,9.448,9.4651,140048.0
2021-03-22 12:00:00,16.59,16.61,16.56,16.59,112886.0,9.4651,9.4765,9.448,9.4651,112886.0
2021-03-22 12:30:00,16.59,16.59,16.55,16.59,149586.0,9.4651,9.4651,9.4423,9.4651,149586.0
2021-03-22 13:00:00,16.59,16.64,16.57,16.64,167519.0,9.4651,9.4936,9.4537,9.4936,167519.0
2021-03-22 13:30:00,16.64,16.67,16.61,16.67,199607.0,9.4936,9.5107,9.4765,9.5107,199607.0
2021-03-22 14:00:00,16.67,16.69,16.63,16.64,220858.0,9.5107,9.5222,9.4879,9.4936,220858.0
2021-03-22 14:30:00,16.65,16.66,16.63,16.64,196934.0,9.4993,9.505,9.4879,9.4936,196934.0
2021-03-22 15:00:00,16.65,16.69,16.63,16.69,504890.0,9.4993,9.5222,9.4879,9.5222,504890.0
2021-03-22 15:30:00,16.69,16.7,16.65,16.67,823149.0,9.5222,9.5279,9.4993,9.5107,823149.0
2021-03-23 09:30:00,16.68,16.74,16.62,16.72,455656.0,9.5165,9.5507,9.4822,9.5393,455656.0
2021-03-23 10:00:00,16.73,16.77,16.7,16.7,287103.0,9.545,9.5678,9.5279,9.5279,287103.0
2021-03-23 10:30:00,16.7,16.71,16.67,16.69,268969.0,9.5279,9.5336,9.5107,9.5222,268969.0
2021-03-23 11:00:00,16.69,16.73,16.62,16.73,316319.0,9.5222,9.545,9.4822,9.545,316319.0
2021-03-23 11:30:00,16.72,16.74,16.68,16.74,312896.0,9.5393,9.5507,9.5165,9.5507,312896.0
2021-03-23 12:00:00,16.74,16.75,16.69,16.71,191613.0,9.5507,9.5564,9.5222,9.5336,191613.0
2021-03-23 12:30:00,16.71,16.73,16.69,16.71,122850.0,9.5336,9.545,9.5222,9.5336,122850.0
2021-03-23 13:00:00,16.72,16.74,16.68,16.68,173817.0,9.5393,9.5507,9.5165,9.5165,173817.0
2021-03-23 13:30:00,16.69,16.7,16.65,16.66,156095.0,9.5222,9.5279,9.4993,9.505,156095.0
2021-03-23 14:00:00,16.65,16.68,16.63,16.64,250369.0,9.4993,9.5165,9.4879,9.4936,250369.0
2021-03-23 14:30:00,16.64,16.65,16.58,16.59,402195.0,9.4936,9.4993,9.4594,9.4651,402195.0
2021-03-23 15:00:00,16.59,16.61,16.53,16.55,621011.0,9.4651,9.4765,9.4309,9.4423,621011.0
2021-03-23 15:30:00,16.55,16.58,16.49,16.57,953697.0,9.4423,9.4594,9.4081,9.4537,953697.0
2021-03-24 09:30:00,16.64,16.83,16.62,16.82,1172272.0,9.4936,9.602,9.4822,9.5963,1172272.0
2021-03-24 10:00:00,16.82,16.85,16.73,16.77,711223.0,9.5963,9.6134,9.545,9.5678,711223.0
2021-03-24 10:30:00,16.77,16.8,16.76,16.79,296472.0,9.5678,9.5849,9.5621,9.5792,296472.0
2021-03-24 11:00:00,16.8,16.82,16.72,16.73,392128.0,9.5849,9.5963,9.5393,9.545,392128.0
2021-03-24 11:30:00,16.72,16.73,16.68,16.7,260196.0,9.5393,9.545,9.5165,9.5279,260196.0
2021-03-24 12:00:00,16.7,16.79,16.68,16.79,453588.0,9.5279,9.5792,9.5165,9.5792,453588.0
2021-03-24 12:30:00,16.79,16.83,16.75,16.83,913056.0,9.5792,9.602,9.5564,9.602,913056.0
2021-03-24 13:00:00,16.82,16.83,16.73,16.76,507402.0,9.5963,9.602,9.545,9.5621,507402.0
2021-03-24 13:30:00,16.76,16.79,16.73,16.74,375238.0,9.5621,9.5792,9.545,9.5507,375238.0
2021-03-24 14:00:00,16.74,16.76,16.69,16.69,288532.0,9.5507,9.5621,9.5222,9.5222,288532.0
2021-03-24 14:30:00,16.69,16.71,16.65,16.66,289240.0,9.5222,9.5336,9.4993,9.505,289240.0
2021-03-24 15:00:00,16.66,16.68,16.63,16.65,354678.0,9.505,9.5165,9.4879,9.4993,354678.0
2021-03-24 15:30:00,16.65,16.65,16.55,16.56,1170129.0,9.4993,9.4993,9.4423,9.448,1170129.0
2021-03-25 09:30:00,16.56,16.61,16.37,16.41,1305862.0,9.448,9.4765,9.3396,9.3624,1305862.0
2021-03-25 10:00:00,16.41,16.54,16.37,16.52,714633.0,9.3624,9.4366,9.3396,9.4252,714633.0
2021-03-25 10:30:00,16.52,16.53,16.4,16.52,1245957.0,9.4252,9.4309,9.3567,9.4252,1245957.0
2021-03-25 11:00:00,16.52,16.58,16.47,16.58,728451.0,9.4252,9.4594,9.3966,9.4594,728451.0
2021-03-25 11:30:00,16.58,16.62,16.53,16.62,513574.0,9.4594,9.4822,9.4309,9.4822,513574.0
2021-03-25 12:00:00,16.62,16.68,16.59,16.66,349087.0,9.4822,9.5165,9.4651,9.505,349087.0
2021-03-25 12:30:00,16.67,16.78,16.66,16.73,563584.0,9.5107,9.5735,9.505,9.545,563584.0
2021-03-25 13:00:00,16.73,16.76,16.7,16.71,267034.0,9.545,9.5621,9.5279,9.5336,267034.0
2021-03-25 13:30:00,16.71,16.74,16.65,16.66,367691.0,9.5336,9.5507,9.4993,9.505,367691.0
2021-03-25 14:00:00,16.66,16.72,16.65,16.67,158084.0,9.505,9.5393,9.4993,9.5107,158084.0
2021-03-25 14:30:00,16.66,16.75,16.65,16.75,248626.0,9.505,9.5564,9.4993,9.5564,248626.0
2021-03-25 15:00:00,16.75,16.84,16.72,16.82,654322.0,9.5564,9.6077,9.5393,9.5963,654322.0
2021-03-25 15:30:00,16.82,16.88,16.79,16.79,1077129.0,9.5963,9.6306,9.5792,9.5792,1077129.0
2021-03-26 09:30:00,16.81,16.92,16.74,16.89,737381.0,9.5906,9.6534,9.5507,9.6363,737381.0
2021-03-26 10:00:00,16.89,16.97,16.88,16.95,370347.0,9.6363,9.6819,9.6306,9.6705,370347.0
2021-03-26 10:30:00,16.95,16.95,16.87,16.92,282797.0,9.6705,9.6705,9.6249,9.6534,282797.0
2021-03-26 11:00:00,16.91,16.95,16.9,16.93,236813.0,9.6477,9.6705,9.642,9.6591,236813.0
2021-03-26 11:30:00,16.93,16.95,16.92,16.94,372029.0,9.6591,9.6705,9.6534,9.6648,372029.0
2021-03-26 12:00:00,16.93,16.98,16.92,16.98,257168.0,9.6591,9.6876,9.6534,9.6876,257168.0
2021-03-26 12:30:00,16.97,16.98,16.94,16.95,291031.0,9.6819,9.6876,9.6648,9.6705,291031.0
2021-03-26 13:00:00,16.95,16.98,16.9,16.91,337271.0,9.6705,9.6876,9.642,9.6477,337271.0
2021-03-26 13:30:00,16.91,16.92,16.86,16.9,212921.0,9.6477,9.6534,9.6191,9.642,212921.0
2021-03-26 14:00:00,16.9,16.91,16.84,16.89,278901.0,9.642,9.6477,9.6077,9.6363,278901.0
2021-03-26 14:30:00,16.89,16.92,16.83,16.92,322835.0,9.6363,9.6534,9.602,9.6534,322835.0
2021-03-26 15:00:00,16.91,16.94,16.9,16.93,304864.0,9.6477,9.6648,9.642,9.6591,304864.0
2021-03-26 15:30:00,16.93,17.03,16.92,17.02,954282.0,9.6591,9.7161,9.6534,9.7104,954282.0
2021-03-29 09:30:00,16.94,17.09,16.91,17.01,881242.0,9.6648,9.7504,9.6477,9.7047,881242.0
2021-03-29 10:00:00,17.0,17.05,16.92,16.93,456536.0,9.699,9.7275,9.6534,9.6591,456536.0
2021-03-29 10:30:00,16.94,16.94,16.82,16.84,505833.0,9.6648,9.6648,9.5963,9.6077,505833.0
2021-03-29 11:00:00,16.84,16.87,16.8,16.84,390761.0,9.6077,9.6249,9.5849,9.6077,390761.0
2021-03-29 11:30:00,16.85,16.91,16.83,16.89,283205.0,9.6134,9.6477,9.602,9.6363,283205.0
2021-03-29 12:00:00,16.89,16.9,16.82,16.87,258516.0,9.6363,9.642,9.5963,9.6249,258516.0
2021-03-29 12:30:00,16.87,16.9,16.85,16.89,173006.0,9.6249,9.642,9.6134,9.6363,173006.0
2021-03-29 13:00:00,16.89,16.91,16.86,16.87,229526.0,9.6363,9.6477,9.6191,9.6249,229526.0
2021-03-29 13:30:00,16.87,16.91,16.82,16.83,284924.0,9.6249,9.6477,9.5963,9.602,284924.0
2021-03-29 14:00:00,16.84,16.91,16.82,16.87,237512.0,9.6077,9.6477,9.5963,9.6249,237512.0
2021-03-29 14:30:00,16.86,16.87,16.83,16.87,267425.0,9.6191,9.6249,9.602,9.6249,267425.0
2021-03-29 15:00:00,16.87,16.88,16.85,16.88,579239.0,9.6249,9.6306,9.6134,9.6306,579239.0
2021-03-29 15:30:00,16.88,16.88,16.75,16.76,1054200.0,9.6306,9.6306,9.5564,9.5621,1054200.0
2021-03-30 09:30:00,16.73,16.75,16.59,16.62,835867.0,9.6128,9.6243,9.5324,9.5496,835867.0
2021-03-30 10:00:00,16.63,16.67,16.6,16.66,419064.0,9.5553,9.5783,9.5381,9.5726,419064.0
2021-03-30 10:30:00,16.66,16.74,16.66,16.73,307277.0,9.5726,9.6185,9.5726,9.6128,307277.0
2021-03-30 11:00:00,16.73,16.8,16.73,16.77,450956.0,9.6128,9.653,9.6128,9.6358,450956.0
2021-03-30 11:30:00,16.76,16.8,16.75,16.76,151853.0,9.63,9.653,9.6243,9.63,151853.0
2021-03-30 12:00:00,16.76,16.78,16.74,16.76,152481.0,9.63,9.6415,9.6185,9.63,152481.0
2021-03-30 12:30:00,16.77,16.8,16.76,16.79,182721.0,9.6358,9.653,9.63,9.6473,182721.0
2021-03-30 13:00:00,16.8,16.8,16.76,16.77,142363.0,9.653,9.653,9.63,9.6358,142363.0
2021-03-30 13:30:00,16.78,16.8,16.74,16.78,121893.0,9.6415,9.653,9.6185,9.6415,121893.0
2021-03-30 14:00:00,16.79,16.82,16.76,16.82,183564.0,9.6473,9.6645,9.63,9.6645,183564.0
2021-03-30 14:30:00,16.82,16.87,16.79,16.85,250149.0,9.6645,9.6932,9.6473,9.6817,250149.0
2021-03-30 15:00:00,16.84,16.89,16.83,16.89,262984.0,9.676,9.7047,9.6703,9.7047,262984.0
2021-03-30 15:30:00,16.88,16.9,16.85,16.88,775031.0,9.699,9.7105,9.6817,9.699,775031.0
2021-03-31 09:30:00,16.76,16.89,16.76,16.8,593279.0,9.63,9.7047,9.63,9.653,593279.0
2021-03-31 10:00:00,16.8,16.84,16.76,16.83,486662.0,9.653,9.676,9.63,9.6703,486662.0
2021-03-31 10:30:00,16.82,16.84,16.77,16.8,213248.0,9.6645,9.676,9.6358,9.653,213248.0
2021-03-31 11:00:00,16.81,16.82,16.78,16.78,253273.0,9.6588,9.6645,9.6415,9.6415,253273.0
2021-03-31 11:30:00,16.78,16.79,16.71,16.74,331277.0,9.6415,9.6473,9.6013,9.6185,331277.0
2021-03-31 12:00:00,16.75,16.76,16.72,16.74,254584.0,9.6243,9.63,9.607,9.6185,254584.0
2021-03-31 12:30:00,16.74,16.79,16.74,16.79,195842.0,9.6185,9.6473,9.6185,9.6473,195842.0
2021-03-31 13:00:00,16.79,16.82,16.78,16.8,158838.0,9.6473,9.6645,9.6415,9.653,158838.0
2021-03-31 13:30:00,16.8,16.83,16.78,16.82,229278.0,9.653,9.6703,9.6415,9.6645,229278.0
2021-03-31 14:00:00,16.82,16.84,16.81,16.82,190995.0,9.6645,9.676,9.6588,9.6645,190995.0
2021-03-31 14:30:00,16.82,16.85,16.82,16.84,168068.0,9.6645,9.6817,9.6645,9.676,168068.0
2021-03-31 15:00:00,16.83,16.85,16.81,16.84,345533.0,9.6703,9.6817,9.6588,9.676,345533.0
2021-03-31 15:30:00,16.83,16.85,16.75,16.76,1207852.0,9.6703,9.6817,9.6243,9.63,1207852.0
2021-04-01 09:30:00,16.77,16.82,16.73,16.81,483647.0,9.6358,9.6645,9.6128,9.6588,483647.0
2021-04-01 10:00:00,16.82,16.89,16.8,16.88,355232.0,9.6645,9.7047,9.653,9.699,355232.0
2021-04-01 10:30:00,16.89,16.89,16.81,16.82,357021.0,9.7047,9.7047,9.6588,9.6645,357021.0
2021-04-01 11:00:00,16.83,16.91,16.82,16.89,475432.0,9.6703,9.7162,9.6645,9.7047,475432.0
2021-04-01 11:30:00,16.89,16.9,16.85,16.88,324610.0,9.7047,9.7105,9.6817,9.699,324610.0
2021-04-01 12:00:00,16.88,16.93,16.87,16.92,235474.0,9.699,9.7277,9.6932,9.722,235474.0
2021-04-01 12:30:00,16.92,16.93,16.89,16.92,278824.0,9.722,9.7277,9.7047,9.722,278824.0
2021-04-01 13:00:00,16.91,16.92,16.86,16.89,224955.0,9.7162,9.722,9.6875,9.7047,224955.0
2021-04-01 13:30:00,16.89,16.91,16.88,16.89,142076.0,9.7047,9.7162,9.699,9.7047,142076.0
2021-04-01 14:00:00,16.89,16.93,16.88,16.93,135297.0,9.7047,9.7277,9.699,9.7277,135297.0
2021-04-01 14:30:00,16.93,16.94,16.91,16.92,129645.0,9.7277,9.7335,9.7162,9.722,129645.0
2021-04-01 15:00:00,16.92,16.93,16.89,16.89,195236.0,9.722,9.7277,9.7047,9.7047,195236.0
2021-04-01 15:30:00,16.89,17.03,16.88,17.02,1168322.0,9.7047,9.7852,9.699,9.7794,1168322.0
2021-04-05 09:30:00,17.05,17.07,16.98,16.98,643850.0,9.7967,9.8082,9.7564,9.7564,643850.0
2021-04-05 10:00:00,16.99,17.0,16.95,16.98,297005.0,9.7622,9.7679,9.7392,9.7564,297005.0
2021-04-05 10:30:00,16.98,17.0,16.96,16.99,191300.0,9.7564,9.7679,9.7449,9.7622,191300.0
2021-04-05 11:00:00,16.99,17.0,16.93,16.93,196930.0,9.7622,9.7679,9.7277,9.7277,196930.0
2021-04-05 11:30:00,16.93,16.97,16.92,16.94,172097.0,9.7277,9.7507,9.722,9.7335,172097.0
2021-04-05 12:00:00,16.94,16.95,16.9,16.93,300209.0,9.7335,9.7392,9.7105,9.7277,300209.0
2021-04-05 12:30:00,16.92,16.96,16.92,16.92,213244.0,9.722,9.7449,9.722,9.722,213244.0
2021-04-05 13:00:00,16.92,16.97,16.91,16.96,166828.0,9.722,9.7507,9.7162,9.7449,166828.0
2021-04-05 13:30:00,16.96,16.98,16.92,16.94,160336.0,9.7449,9.7564,9.722,9.7335,160336.0
2021-04-05 14:00:00,16.93,16.94,16.91,16.92,128931.0,9.7277,9.7335,9.7162,9.722,128931.0
2021-04-05 14:30:00,16.91,16.92,16.9,16.91,136373.0,9.7162,9.722,9.7105,9.7162,136373.0
2021-04-05 15:00:00,16.91,16.95,16.9,16.95,237918.0,9.7162,9.7392,9.7105,9.7392,237918.0
2021-04-05 15:30:00,16.95,17.0,16.94,17.0,532728.0,9.7392,9.7679,9.7335,9.7679,532728.0
2021-04-06 09:30:00,16.98,17.06,16.96,17.04,397496.0,9.7564,9.8024,9.7449,9.7909,397496.0
2021-04-06 10:00:00,17.05,17.05,17.0,17.04,219852.0,9.7967,9.7967,9.7679,9.7909,219852.0
2021-04-06 10:30:00,17.05,17.06,17.02,17.06,239740.0,9.7967,9.8024,9.7794,9.8024,239740.0
2021-04-06 11:00:00,17.05,17.05,16.95,16.98,245760.0,9.7967,9.7967,9.7392,9.7564,245760.0
2021-04-06 11:30:00,16.98,16.98,16.95,16.95,133526.0,9.7564,9.7564,9.7392,9.7392,133526.0
2021-04-06 12:00:00,16.96,16.99,16.95,16.98,269048.0,9.7449,9.7622,9.7392,9.7564,269048.0
2021-04-06 12:30:00,16.98,17.0,16.97,17.0,139992.0,9.7564,9.7679,9.7507,9.7679,139992.0
2021-04-06 13:00:00,17.0,17.0,16.97,16.98,165598.0,9.7679,9.7679,9.7507,9.7564,165598.0
2021-04-06 13:30:00,16.98,16.98,16.95,16.98,214870.0,9.7564,9.7564,9.7392,9.7564,214870.0
2021-04-06 14:00:00,16.97,16.99,16.96,16.97,142671.0,9.7507,9.7622,9.7449,9.7507,142671.0
2021-04-06 14:30:00,16.96,16.99,16.96,16.97,281171.0,9.7449,9.7622,9.7449,9.7507,281171.0
2021-04-06 15:00:00,16.97,16.99,16.96,16.98,234198.0,9.7507,9.7622,9.7449,9.7564,234198.0
2021-04-06 15:30:00,16.98,17.01,16.96,17.01,697166.0,9.7564,9.7737,9.7449,9.7737,697166.0
2021-04-07 09:30:00,17.02,17.08,16.98,17.01,349705.0,9.7794,9.8139,9.7564,9.7737,349705.0
2021-04-07 10:00:00,17.0,17.01,16.96,16.96,205193.0,9.7679,9.7737,9.7449,9.7449,205193.0
2021-04-07 10:30:00,16.97,17.02,16.95,17.0,185220.0,9.7507,9.7794,9.7392,9.7679,185220.0
2021-04-07 11:00:00,17.01,17.02,16.99,17.0,102139.0,9.7737,9.7794,9.7622,9.7679,102139.0
2021-04-07 11:30:00,17.0,17.0,16.97,16.98,107587.0,9.7679,9.7679,9.7507,9.7564,107587.0
2021-04-07 12:00:00,16.98,16.99,16.96,16.98,101733.0,9.7564,9.7622,9.7449,9.7564,101733.0
2021-04-07 12:30:00,16.98,17.01,16.97,17.0,80569.0,9.7564,9.7737,9.7507,9.7679,80569.0
2021-04-07 13:00:00,17.0,17.04,17.0,17.04,175123.0,9.7679,9.7909,9.7679,9.7909,175123.0
2021-04-07 13:30:00,17.03,17.06,17.03,17.05,379915.0,9.7852,9.8024,9.7852,9.7967,379915.0
2021-04-07 14:00:00,17.04,17.06,17.03,17.05,137637.0,9.7909,9.8024,9.7852,9.7967,137637.0
2021-04-07 14:30:00,17.05,17.06,17.03,17.06,181636.0,9.7967,9.8024,9.7852,9.8024,181636.0
2021-04-07 15:00:00,17.06,17.08,17.05,17.08,164783.0,9.8024,9.8139,9.7967,9.8139,164783.0
2021-04-07 15:30:00,17.07,17.12,17.06,17.11,677668.0,9.8082,9.8369,9.8024,9.8311,677668.0
2021-04-08 09:30:00,17.08,17.1,17.03,17.05,301580.0,9.8139,9.8254,9.7852,9.7967,301580.0
2021-04-08 10:00:00,17.06,17.15,17.05,17.14,425995.0,9.8024,9.8541,9.7967,9.8484,425995.0
2021-04-08 10:30:00,17.14,17.14,17.1,17.12,159091.0,9.8484,9.8484,9.8254,9.8369,159091.0
2021-04-08 11:00:00,17.13,17.14,17.1,17.12,138058.0,9.8426,9.8484,9.8254,9.8369,138058.0
2021-04-08 11:30:00,17.12,17.13,17.11,17.11,167972.0,9.8369,9.8426,9.8311,9.8311,167972.0
2021-04-08 12:00:00,17.12,17.12,17.1,17.12,106076.0,9.8369,9.8369,9.8254,9.8369,106076.0
2021-04-08 12:30:00,17.11,17.12,17.11,17.12,37789.0,9.8311,9.8369,9.8311,9.8369,37789.0
2021-04-08 13:00:00,17.12,17.12,17.08,17.09,173369.0,9.8369,9.8369,9.8139,9.8196,173369.0
2021-04-08 13:30:00,17.1,17.11,17.08,17.11,80670.0,9.8254,9.8311,9.8139,9.8311,80670.0
2021-04-08 14:00:00,17.1,17.12,17.1,17.12,59920.0,9.8254,9.8369,9.8254,9.8369,59920.0
2021-04-08 14:30:00,17.11,17.12,17.1,17.12,76053.0,9.8311,9.8369,9.8254,9.8369,76053.0
2021-04-08 15:00:00,17.12,17.13,17.1,17.13,225267.0,9.8369,9.8426,9.8254,9.8426,225267.0
2021-04-08 15:30:00,17.13,17.16,17.11,17.15,392953.0,9.8426,9.8599,9.8311,9.8541,392953.0
2021-04-09 09:30:00,17.17,17.24,17.14,17.19,574620.0,9.8656,9.9058,9.8484,9.8771,574620.0
2021-04-09 10:00:00,17.18,17.19,17.1,17.11,525905.0,9.8714,9.8771,9.8254,9.8311,525905.0
2021-04-09 10:30:00,17.11,17.14,17.1,17.12,121211.0,9.8311,9.8484,9.8254,9.8369,121211.0
2021-04-09 11:00:00,17.11,17.15,17.1,17.14,240747.0,9.8311,9.8541,9.8254,9.8484,240747.0
2021-04-09 11:30:00,17.14,17.14,17.12,17.13,106157.0,9.8484,9.8484,9.8369,9.8426,106157.0
2021-04-09 12:00:00,17.13,17.14,17.11,17.14,233678.0,9.8426,9.8484,9.8311,9.8484,233678.0
2021-04-09 12:30:00,17.13,17.14,17.1,17.11,165547.0,9.8426,9.8484,9.8254,9.8311,165547.0
2021-04-09 13:00:00,17.1,17.11,17.08,17.09,133981.0,9.8254,9.8311,9.8139,9.8196,133981.0
2021-04-09 13:30:00,17.1,17.11,17.08,17.11,121215.0,9.8254,9.8311,9.8139,9.8311,121215.0
2021-04-09 14:00:00,17.11,17.11,17.09,17.11,125928.0,9.8311,9.8311,9.8196,9.8311,125928.0
2021-04-09 14:30:00,17.11,17.11,17.08,17.08,161538.0,9.8311,9.8311,9.8139,9.8139,161538.0
2021-04-09 15:00:00,17.08,17.09,17.05,17.07,173257.0,9.8139,9.8196,9.7967,9.8082,173257.0
2021-04-09 15:30:00,17.07,17.09,17.05,17.05,618101.0,9.8082,9.8196,9.7967,9.7967,618101.0
2021-04-12 09:30:00,17.15,17.16,17.09,17.13,660958.0,9.8541,9.8599,9.8196,9.8426,660958.0
2021-04-12 10:00:00,17.13,17.19,17.1,17.18,382688.0,9.8426,9.8771,9.8254,9.8714,382688.0
2021-04-12 10:30:00,17.18,17.19,17.15,17.16,309599.0,9.8714,9.8771,9.8541,9.8599,309599.0
2021-04-12 11:00:00,17.17,17.17,17.14,17.16,289726.0,9.8656,9.8656,9.8484,9.8599,289726.0
2021-04-12 11:30:00,17.16,17.19,17.14,17.19,215563.0,9.8599,9.8771,9.8484,9.8771,215563.0
2021-04-12 12:00:00,17.19,17.19,17.17,17.19,148656.0,9.8771,9.8771,9.8656,9.8771,148656.0
2021-04-12 12:30:00,17.19,17.22,17.18,17.22,186357.0,9.8771,9.8943,9.8714,9.8943,186357.0
2021-04-12 13:00:00,17.21,17.22,17.18,17.19,167541.0,9.8886,9.8943,9.8714,9.8771,167541.0
2021-04-12 13:30:00,17.18,17.19,17.16,17.16,188360.0,9.8714,9.8771,9.8599,9.8599,188360.0
2021-04-12 14:00:00,17.17,17.18,17.15,17.17,132613.0,9.8656,9.8714,9.8541,9.8656,132613.0
2021-04-12 14:30:00,17.17,17.18,17.16,17.16,152689.0,9.8656,9.8714,9.8599,9.8599,152689.0
2021-04-12 15:00:00,17.16,17.17,17.14,17.16,166484.0,9.8599,9.8656,9.8484,9.8599,166484.0
2021-04-12 15:30:00,17.16,17.19,17.15,17.18,707758.0,9.8599,9.8771,9.8541,9.8714,707758.0
2021-04-13 09:30:00,17.12,17.16,17.05,17.08,711965.0,9.8369,9.8599,9.7967,9.8139,711965.0
2021-04-13 10:00:00,17.08,17.15,17.05,17.14,382639.0,9.8139,9.8541,9.7967,9.8484,382639.0
2021-04-13 10:30:00,17.15,17.15,17.12,17.15,174688.0,9.8541,9.8541,9.8369,9.8541,174688.0
2021-04-13 11:00:00,17.14,17.19,17.14,17.16,214358.0,9.8484,9.8771,9.8484,9.8599,214358.0
2021-04-13 11:30:00,17.17,17.2,17.16,17.19,86131.0,9.8656,9.8828,9.8599,9.8771,86131.0
2021-04-13 12:00:00,17.19,17.2,17.16,17.16,100777.0,9.8771,9.8828,9.8599,9.8599,100777.0
2021-04-13 12:30:00,17.17,17.2,17.16,17.2,154558.0,9.8656,9.8828,9.8599,9.8828,154558.0
2021-04-13 13:00:00,17.2,17.23,17.19,17.22,223052.0,9.8828,9.9001,9.8771,9.8943,223052.0
2021-04-13 13:30:00,17.23,17.24,17.19,17.19,235338.0,9.9001,9.9058,9.8771,9.8771,235338.0
2021-04-13 14:00:00,17.2,17.23,17.19,17.23,177649.0,9.8828,9.9001,9.8771,9.9001,177649.0
2021-04-13 14:30:00,17.23,17.24,17.21,17.23,120080.0,9.9001,9.9058,9.8886,9.9001,120080.0
2021-04-13 15:00:00,17.23,17.25,17.22,17.23,156385.0,9.9001,9.9116,9.8943,9.9001,156385.0
2021-04-13 15:30:00,17.23,17.25,17.2,17.21,596001.0,9.9001,9.9116,9.8828,9.8886,596001.0
2021-04-14 09:30:00,17.26,17.3,17.21,17.28,365374.0,9.9173,9.9403,9.8886,9.9288,365374.0
2021-04-14 10:00:00,17.29,17.38,17.28,17.38,488624.0,9.9346,9.9863,9.9288,9.9863,488624.0
2021-04-14 10:30:00,17.38,17.47,17.37,17.44,572917.0,9.9863,10.038,9.9805,10.0207,572917.0
2021-04-14 11:00:00,17.44,17.47,17.42,17.46,296982.0,10.0207,10.038,10.0093,10.0322,296982.0
2021-04-14 11:30:00,17.45,17.47,17.43,17.44,272910.0,10.0265,10.038,10.015,10.0207,272910.0
2021-04-14 12:00:00,17.43,17.44,17.38,17.38,314169.0,10.015,10.0207,9.9863,9.9863,314169.0
2021-04-14 12:30:00,17.38,17.41,17.37,17.41,161187.0,9.9863,10.0035,9.9805,10.0035,161187.0
2021-04-14 13:00:00,17.41,17.41,17.38,17.4,170758.0,10.0035,10.0035,9.9863,9.9978,170758.0
2021-04-14 13:30:00,17.39,17.4,17.36,17.37,254302.0,9.992,9.9978,9.9748,9.9805,254302.0
2021-04-14 14:00:00,17.36,17.4,17.33,17.38,238136.0,9.9748,9.9978,9.9575,9.9863,238136.0
2021-04-14 14:30:00,17.39,17.39,17.35,17.36,189963.0,9.992,9.992,9.969,9.9748,189963.0
2021-04-14 15:00:00,17.36,17.36,17.31,17.35,283989.0,9.9748,9.9748,9.9461,9.969,283989.0
2021-04-14 15:30:00,17.35,17.36,17.32,17.36,602850.0,9.969,9.9748,9.9518,9.9748,602850.0
2021-04-15 09:30:00,17.4,17.42,17.23,17.26,801201.0,9.9978,10.0093,9.9001,9.9173,801201.0
2021-04-15 10:00:00,17.26,17.27,17.21,17.25,476315.0,9.9173,9.9231,9.8886,9.9116,476315.0
2021-04-15 10:30:00,17.25,17.3,17.24,17.3,253940.0,9.9116,9.9403,9.9058,9.9403,253940.0
2021-04-15 11:00:00,17.3,17.33,17.27,17.29,254354.0,9.9403,9.9575,9.9231,9.9346,254354.0
2021-04-15 11:30:00,17.29,17.33,17.28,17.3,285681.0,9.9346,9.9575,9.9288,9.9403,285681.0
2021-04-15 12:00:00,17.3,17.35,17.3,17.32,167585.0,9.9403,9.969,9.9403,9.9518,167585.0
2021-04-15 12:30:00,17.33,17.35,17.32,17.35,153639.0,9.9575,9.969,9.9518,9.969,153639.0
2021-04-15 13:00:00,17.35,17.35,17.29,17.3,357521.0,9.969,9.969,9.9346,9.9403,357521.0
2021-04-15 13:30:00,17.29,17.31,17.28,17.31,165266.0,9.9346,9.9461,9.9288,9.9461,165266.0
2021-04-15 14:00:00,17.31,17.36,17.31,17.35,164196.0,9.9461,9.9748,9.9461,9.969,164196.0
2021-04-15 14:30:00,17.36,17.37,17.33,17.34,631642.0,9.9748,9.9805,9.9575,9.9633,631642.0
2021-04-15 15:00:00,17.34,17.35,17.3,17.3,220871.0,9.9633,9.969,9.9403,9.9403,220871.0
2021-04-15 15:30:00,17.31,17.34,17.29,17.34,502551.0,9.9461,9.9633,9.9346,9.9633,502551.0
2021-04-16 09:30:00,17.36,17.48,17.34,17.44,667586.0,9.9748,10.0437,9.9633,10.0207,667586.0
2021-04-16 10:00:00,17.45,17.48,17.43,17.46,412859.0,10.0265,10.0437,10.015,10.0322,412859.0
2021-04-16 10:30:00,17.46,17.5,17.45,17.46,490736.0,10.0322,10.0552,10.0265,10.0322,490736.0
2021-04-16 11:00:00,17.46,17.48,17.44,17.45,143263.0,10.0322,10.0437,10.0207,10.0265,143263.0
2021-04-16 11:30:00,17.44,17.48,17.44,17.46,210576.0,10.0207,10.0437,10.0207,10.0322,210576.0
2021-04-16 12:00:00,17.46,17.47,17.43,17.44,130722.0,10.0322,10.038,10.015,10.0207,130722.0
2021-04-16 12:30:00,17.44,17.45,17.43,17.44,111906.0,10.0207,10.0265,10.015,10.0207,111906.0
2021-04-16 13:00:00,17.44,17.45,17.43,17.44,113008.0,10.0207,10.0265,10.015,10.0207,113008.0
2021-04-16 13:30:00,17.44,17.45,17.43,17.44,109335.0,10.0207,10.0265,10.015,10.0207,109335.0
2021-04-16 14:00:00,17.44,17.48,17.43,17.48,120501.0,10.0207,10.0437,10.015,10.0437,120501.0
2021-04-16 14:30:00,17.48,17.5,17.47,17.49,160613.0,10.0437,10.0552,10.038,10.0495,160613.0
2021-04-16 15:00:00,17.49,17.49,17.46,17.46,295021.0,10.0495,10.0495,10.0322,10.0322,295021.0
2021-04-16 15:30:00,17.46,17.48,17.44,17.48,574164.0,10.0322,10.0437,10.0207,10.0437,574164.0
2021-04-19 09:30:00,17.5,17.5,17.42,17.48,478185.0,10.0552,10.0552,10.0093,10.0437,478185.0
2021-04-19 10:00:00,17.47,17.47,17.4,17.45,304579.0,10.038,10.038,9.9978,10.0265,304579.0
2021-04-19 10:30:00,17.45,17.45,17.38,17.39,213831.0,10.0265,10.0265,9.9863,9.992,213831.0
2021-04-19 11:00:00,17.38,17.41,17.36,17.41,235138.0,9.9863,10.0035,9.9748,10.0035,235138.0
2021-04-19 11:30:00,17.41,17.43,17.37,17.38,254513.0,10.0035,10.015,9.9805,9.9863,254513.0
2021-04-19 12:00:00,17.38,17.41,17.37,17.39,199638.0,9.9863,10.0035,9.9805,9.992,199638.0
2021-04-19 12:30:00,17.39,17.41,17.38,17.39,202393.0,9.992,10.0035,9.9863,9.992,202393.0
2021-04-19 13:00:00,17.39,17.4,17.37,17.39,234720.0,9.992,9.9978,9.9805,9.992,234720.0
2021-04-19 13:30:00,17.39,17.42,17.38,17.41,134382.0,9.992,10.0093,9.9863,10.0035,134382.0
2021-04-19 14:00:00,17.4,17.41,17.39,17.4,137209.0,9.9978,10.0035,9.992,9.9978,137209.0
2021-04-19 14:30:00,17.4,17.4,17.38,17.39,156462.0,9.9978,9.9978,9.9863,9.992,156462.0
2021-04-19 15:00:00,17.39,17.39,17.33,17.35,720691.0,9.992,9.992,9.9575,9.969,720691.0
2021-04-19 15:30:00,17.34,17.39,17.32,17.34,915133.0,9.9633,9.992,9.9518,9.9633,915133.0
2021-04-20 09:30:00,17.38,17.4,17.26,17.33,490592.0,9.9863,9.9978,9.9173,9.9575,490592.0
2021-04-20 10:00:00,17.32,17.34,17.28,17.31,289301.0,9.9518,9.9633,9.9288,9.9461,289301.0
2021-04-20 10:30:00,17.3,17.32,17.23,17.25,551168.0,9.9403,9.9518,9.9001,9.9116,551168.0
2021-04-20 11:00:00,17.25,17.26,17.22,17.25,289272.0,9.9116,9.9173,9.8943,9.9116,289272.0
2021-04-20 11:30:00,17.25,17.3,17.23,17.3,311903.0,9.9116,9.9403,9.9001,9.9403,311903.0
2021-04-20 12:00:00,17.3,17.35,17.29,17.34,239375.0,9.9403,9.969,9.9346,9.9633,239375.0
2021-04-20 12:30:00,17.34,17.35,17.28,17.3,263157.0,9.9633,9.969,9.9288,9.9403,263157.0
2021-04-20 13:00:00,17.3,17.31,17.25,17.26,294353.0,9.9403,9.9461,9.9116,9.9173,294353.0
2021-04-20 13:30:00,17.25,17.26,17.22,17.24,245477.0,9.9116,9.9173,9.8943,9.9058,245477.0
2021-04-20 14:00:00,17.23,17.3,17.23,17.29,190155.0,9.9001,9.9403,9.9001,9.9346,190155.0
2021-04-20 14:30:00,17.28,17.3,17.27,17.28,214457.0,9.9288,9.9403,9.9231,9.9288,214457.0
2021-04-20 15:00:00,17.28,17.33,17.27,17.32,163953.0,9.9288,9.9575,9.9231,9.9518,163953.0
2021-04-20 15:30:00,17.32,17.35,17.31,17.32,549144.0,9.9518,9.969,9.9461,9.9518,549144.0
2021-04-21 09:30:00,17.29,17.31,17.13,17.25,760316.0,9.9346,9.9461,9.8426,9.9116,760316.0
2021-04-21 10:00:00,17.24,17.4,17.24,17.37,360113.0,9.9058,9.9978,9.9058,9.9805,360113.0
2021-04-21 10:30:00,17.38,17.39,17.35,17.37,203790.0,9.9863,9.992,9.969,9.9805,203790.0
2021-04-21 11:00:00,17.38,17.39,17.32,17.32,147991.0,9.9863,9.992,9.9518,9.9518,147991.0
2021-04-21 11:30:00,17.32,17.36,17.31,17.36,244261.0,9.9518,9.9748,9.9461,9.9748,244261.0
2021-04-21 12:00:00,17.36,17.38,17.35,17.35,125465.0,9.9748,9.9863,9.969,9.969,125465.0
2021-04-21 12:30:00,17.35,17.4,17.35,17.39,229310.0,9.969,9.9978,9.969,9.992,229310.0
2021-04-21 13:00:00,17.39,17.41,17.38,17.39,158005.0,9.992,10.0035,9.9863,9.992,158005.0
2021-04-21 13:30:00,17.39,17.42,17.38,17.42,152235.0,9.992,10.0093,9.9863,10.0093,152235.0
2021-04-21 14:00:00,17.42,17.43,17.41,17.41,181228.0,10.0093,10.015,10.0035,10.0035,181228.0
2021-04-21 14:30:00,17.42,17.44,17.4,17.42,431571.0,10.0093,10.0207,9.9978,10.0093,431571.0
2021-04-21 15:00:00,17.41,17.43,17.41,17.41,121771.0,10.0035,10.015,10.0035,10.0035,121771.0
2021-04-21 15:30:00,17.41,17.45,17.41,17.45,547262.0,10.0035,10.0265,10.0035,10.0265,547262.0
2021-04-22 09:30:00,17.46,17.48,17.39,17.46,483672.0,10.0322,10.0437,9.992,10.0322,483672.0
2021-04-22 10:00:00,17.46,17.48,17.41,17.45,222269.0,10.0322,10.0437,10.0035,10.0265,222269.0
2021-04-22 10:30:00,17.44,17.47,17.44,17.46,133323.0,10.0207,10.038,10.0207,10.0322,133323.0
2021-04-22 11:00:00,17.46,17.49,17.45,17.48,226030.0,10.0322,10.0495,10.0265,10.0437,226030.0
2021-04-22 11:30:00,17.48,17.5,17.45,17.46,499774.0,10.0437,10.0552,10.0265,10.0322,499774.0
2021-04-22 12:00:00,17.46,17.47,17.45,17.46,102164.0,10.0322,10.038,10.0265,10.0322,102164.0
2021-04-22 12:30:00,17.46,17.5,17.46,17.49,160135.0,10.0322,10.0552,10.0322,10.0495,160135.0
2021-04-22 13:00:00,17.48,17.49,17.4,17.46,364485.0,10.0437,10.0495,9.9978,10.0322,364485.0
2021-04-22 13:30:00,17.46,17.48,17.38,17.4,310281.0,10.0322,10.0437,9.9863,9.9978,310281.0
2021-04-22 14:00:00,17.39,17.41,17.37,17.4,335368.0,9.992,10.0035,9.9805,9.9978,335368.0
2021-04-22 14:30:00,17.4,17.44,17.39,17.44,157411.0,9.9978,10.0207,9.992,10.0207,157411.0
2021-04-22 15:00:00,17.44,17.45,17.39,17.41,155624.0,10.0207,10.0265,9.992,10.0035,155624.0
2021-04-22 15:30:00,17.41,17.42,17.38,17.38,440571.0,10.0035,10.0093,9.9863,9.9863,440571.0
2021-04-23 09:30:00,17.38,17.5,17.3,17.48,809386.0,9.9863,10.0552,9.9403,10.0437,809386.0
2021-04-23 10:00:00,17.47,17.49,17.44,17.47,490496.0,10.038,10.0495,10.0207,10.038,490496.0
2021-04-23 10:30:00,17.46,17.49,17.43,17.44,263666.0,10.0322,10.0495,10.015,10.0207,263666.0
2021-04-23 11:00:00,17.45,17.48,17.43,17.47,323698.0,10.0265,10.0437,10.015,10.038,323698.0
2021-04-23 11:30:00,17.46,17.47,17.45,17.46,171489.0,10.0322,10.038,10.0265,10.0322,171489.0
2021-04-23 12:00:00,17.46,17.48,17.45,17.46,211976.0,10.0322,10.0437,10.0265,10.0322,211976.0
2021-04-23 12:30:00,17.46,17.48,17.44,17.46,116596.0,10.0322,10.0437,10.0207,10.0322,116596.0
2021-04-23 13:00:00,17.46,17.49,17.45,17.48,532427.0,10.0322,10.0495,10.0265,10.0437,532427.0
2021-04-23 13:30:00,17.49,17.5,17.47,17.47,317789.0,10.0495,10.0552,10.038,10.038,317789.0
2021-04-23 14:00:00,17.47,17.51,17.47,17.5,373548.0,10.038,10.061,10.038,10.0552,373548.0
2021-04-23 14:30:00,17.5,17.52,17.49,17.51,267532.0,10.0552,10.0667,10.0495,10.061,267532.0
2021-04-23 15:00:00,17.52,17.54,17.49,17.5,513249.0,10.0667,10.0782,10.0495,10.0552,513249.0
2021-04-23 15:30:00,17.5,17.51,17.46,17.47,569817.0,10.0552,10.061,10.0322,10.038,569817.0
2021-04-26 09:30:00,17.49,17.52,17.34,17.51,1464457.0,10.0495,10.0667,9.9633,10.061,1464457.0
2021-04-26 10:00:00,17.51,17.53,17.49,17.51,890095.0,10.061,10.0725,10.0495,10.061,890095.0
2021-04-26 10:30:00,17.51,17.52,17.46,17.46,561657.0,10.061,10.0667,10.0322,10.0322,561657.0
2021-04-26 11:00:00,17.46,17.48,17.44,17.47,357507.0,10.0322,10.0437,10.0207,10.038,357507.0
2021-04-26 11:30:00,17.46,17.49,17.43,17.43,249083.0,10.0322,10.0495,10.015,10.015,249083.0
2021-04-26 12:00:00,17.44,17.46,17.41,17.42,488132.0,10.0207,10.0322,10.0035,10.0093,488132.0
2021-04-26 12:30:00,17.42,17.44,17.4,17.42,407962.0,10.0093,10.0207,9.9978,10.0093,407962.0
2021-04-26 13:00:00,17.42,17.47,17.41,17.43,341603.0,10.0093,10.038,10.0035,10.015,341603.0
2021-04-26 13:30:00,17.43,17.44,17.4,17.41,202557.0,10.015,10.0207,9.9978,10.0035,202557.0
2021-04-26 14:00:00,17.41,17.42,17.39,17.41,476276.0,10.0035,10.0093,9.992,10.0035,476276.0
2021-04-26 14:30:00,17.41,17.41,17.38,17.39,342977.0,10.0035,10.0035,9.9863,9.992,342977.0
2021-04-26 15:00:00,17.39,17.42,17.38,17.39,418733.0,9.992,10.0093,9.9863,9.992,418733.0
2021-04-26 15:30:00,17.39,17.4,17.35,17.37,1004819.0,9.992,9.9978,9.969,9.9805,1004819.0
2021-04-27 09:30:00,17.52,17.73,17.5,17.72,2000295.0,10.0667,10.1874,10.0552,10.1816,2000295.0
2021-04-27 10:00:00,17.73,17.88,17.72,17.82,1047326.0,10.1874,10.2736,10.1816,10.2391,1047326.0
2021-04-27 10:30:00,17.83,17.83,17.74,17.8,422231.0,10.2448,10.2448,10.1931,10.2276,422231.0
2021-04-27 11:00:00,17.81,17.85,17.77,17.84,406121.0,10.2333,10.2563,10.2104,10.2506,406121.0
2021-04-27 11:30:00,17.84,17.84,17.74,17.79,569773.0,10.2506,10.2506,10.1931,10.2219,569773.0
2021-04-27 12:00:00,17.79,17.8,17.71,17.73,251106.0,10.2219,10.2276,10.1759,10.1874,251106.0
2021-04-27 12:30:00,17.73,17.74,17.69,17.71,332759.0,10.1874,10.1931,10.1644,10.1759,332759.0
2021-04-27 13:00:00,17.71,17.75,17.71,17.73,171463.0,10.1759,10.1989,10.1759,10.1874,171463.0
2021-04-27 13:30:00,17.72,17.77,17.72,17.76,256879.0,10.1816,10.2104,10.1816,10.2046,256879.0
2021-04-27 14:00:00,17.76,17.76,17.69,17.7,385835.0,10.2046,10.2046,10.1644,10.1701,385835.0
2021-04-27 14:30:00,17.7,17.77,17.69,17.74,338003.0,10.1701,10.2104,10.1644,10.1931,338003.0
2021-04-27 15:00:00,17.74,17.78,17.73,17.78,380411.0,10.1931,10.2161,10.1874,10.2161,380411.0
2021-04-27 15:30:00,17.78,17.78,17.7,17.75,1264928.0,10.2161,10.2161,10.1701,10.1989,1264928.0
2021-04-28 09:30:00,17.87,18.0,17.86,17.9,1138054.0,10.2678,10.3425,10.2621,10.2851,1138054.0
2021-04-28 10:00:00,17.9,17.97,17.88,17.95,514245.0,10.2851,10.3253,10.2736,10.3138,514245.0
2021-04-28 10:30:00,17.95,17.99,17.94,17.95,360835.0,10.3138,10.3368,10.308,10.3138,360835.0
2021-04-28 11:00:00,17.95,17.96,17.9,17.91,428020.0,10.3138,10.3195,10.2851,10.2908,428020.0
2021-04-28 11:30:00,17.9,17.91,17.85,17.9,308183.0,10.2851,10.2908,10.2563,10.2851,308183.0
2021-04-28 12:00:00,17.9,17.93,17.87,17.9,476754.0,10.2851,10.3023,10.2678,10.2851,476754.0
2021-04-28 12:30:00,17.9,17.91,17.87,17.88,256397.0,10.2851,10.2908,10.2678,10.2736,256397.0
2021-04-28 13:00:00,17.88,17.89,17.86,17.88,359161.0,10.2736,10.2793,10.2621,10.2736,359161.0
2021-04-28 13:30:00,17.88,17.89,17.85,17.87,273810.0,10.2736,10.2793,10.2563,10.2678,273810.0
2021-04-28 14:00:00,17.87,17.9,17.85,17.89,334372.0,10.2678,10.2851,10.2563,10.2793,334372.0
2021-04-28 14:30:00,17.89,17.93,17.88,17.91,303573.0,10.2793,10.3023,10.2736,10.2908,303573.0
2021-04-28 15:00:00,17.91,17.95,17.87,17.95,352652.0,10.2908,10.3138,10.2678,10.3138,352652.0
2021-04-28 15:30:00,17.95,17.98,17.92,17.96,923794.0,10.3138,10.331,10.2965,10.3195,923794.0
2021-04-29 09:30:00,17.9,17.93,17.83,17.86,1366558.0,10.3538,10.3712,10.3133,10.3307,1366558.0
2021-04-29 10:00:00,17.86,17.92,17.85,17.91,390368.0,10.3307,10.3654,10.3249,10.3596,390368.0
2021-04-29 10:30:00,17.91,17.91,17.86,17.87,295967.0,10.3596,10.3596,10.3307,10.3365,295967.0
2021-04-29 11:00:00,17.88,17.93,17.86,17.93,271078.0,10.3422,10.3712,10.3307,10.3712,271078.0
2021-04-29 11:30:00,17.93,17.95,17.9,17.91,378382.0,10.3712,10.3827,10.3538,10.3596,378382.0
2021-04-29 12:00:00,17.91,17.92,17.85,17.87,188390.0,10.3596,10.3654,10.3249,10.3365,188390.0
2021-04-29 12:30:00,17.87,17.9,17.86,17.9,235203.0,10.3365,10.3538,10.3307,10.3538,235203.0
2021-04-29 13:00:00,17.9,17.95,17.9,17.93,251765.0,10.3538,10.3827,10.3538,10.3712,251765.0
2021-04-29 13:30:00,17.93,17.93,17.89,17.89,255787.0,10.3712,10.3712,10.348,10.348,255787.0
2021-04-29 14:00:00,17.89,17.94,17.89,17.94,255831.0,10.348,10.377,10.348,10.377,255831.0
2021-04-29 14:30:00,17.94,17.97,17.92,17.95,486619.0,10.377,10.3943,10.3654,10.3827,486619.0
2021-04-29 15:00:00,17.95,17.97,17.91,17.92,258185.0,10.3827,10.3943,10.3596,10.3654,258185.0
2021-04-29 15:30:00,17.93,17.96,17.91,17.96,676017.0,10.3712,10.3885,10.3596,10.3885,676017.0
2021-04-30 09:30:00,17.93,18.0,17.88,17.99,671532.0,10.3712,10.4117,10.3422,10.4059,671532.0
2021-04-30 10:00:00,17.99,18.02,17.95,17.96,526160.0,10.4059,10.4232,10.3827,10.3885,526160.0
2021-04-30 10:30:00,17.96,17.97,17.88,17.95,504971.0,10.3885,10.3943,10.3422,10.3827,504971.0
2021-04-30 11:00:00,17.95,18.01,17.93,18.0,348691.0,10.3827,10.4174,10.3712,10.4117,348691.0
2021-04-30 11:30:00,18.01,18.01,17.93,17.95,238848.0,10.4174,10.4174,10.3712,10.3827,238848.0
2021-04-30 12:00:00,17.96,17.99,17.94,17.96,166363.0,10.3885,10.4059,10.377,10.3885,166363.0
2021-04-30 12:30:00,17.96,18.0,17.94,17.98,365056.0,10.3885,10.4117,10.377,10.4001,365056.0
2021-04-30 13:00:00,17.98,17.99,17.95,17.98,171056.0,10.4001,10.4059,10.3827,10.4001,171056.0
2021-04-30 13:30:00,17.98,17.99,17.92,17.93,202019.0,10.4001,10.4059,10.3654,10.3712,202019.0
2021-04-30 14:00:00,17.93,17.96,17.92,17.95,210175.0,10.3712,10.3885,10.3654,10.3827,210175.0
2021-04-30 14:30:00,17.96,17.96,17.92,17.94,213427.0,10.3885,10.3885,10.3654,10.377,213427.0
2021-04-30 15:00:00,17.93,17.95,17.91,17.93,207383.0,10.3712,10.3827,10.3596,10.3712,207383.0
2021-04-30 15:30:00,17.93,17.95,17.9,17.93,582018.0,10.3712,10.3827,10.3538,10.3712,582018.0
2021-05-03 09:30:00,18.02,18.08,17.99,18.05,585724.0,10.4232,10.4579,10.4059,10.4406,585724.0
2021-05-03 10:00:00,18.05,18.05,17.95,18.0,468825.0,10.4406,10.4406,10.3827,10.4117,468825.0
2021-05-03 10:30:00,18.0,18.04,17.98,17.98,402667.0,10.4117,10.4348,10.4001,10.4001,402667.0
2021-05-03 11:00:00,17.98,18.02,17.98,18.0,188837.0,10.4001,10.4232,10.4001,10.4117,188837.0
2021-05-03 11:30:00,18.01,18.02,17.98,18.01,138952.0,10.4174,10.4232,10.4001,10.4174,138952.0
2021-05-03 12:00:00,18.01,18.04,18.0,18.04,162546.0,10.4174,10.4348,10.4117,10.4348,162546.0
2021-05-03 12:30:00,18.04,18.06,18.03,18.04,203789.0,10.4348,10.4464,10.429,10.4348,203789.0
2021-05-03 13:00:00,18.05,18.07,18.04,18.07,107096.0,10.4406,10.4521,10.4348,10.4521,107096.0
2021-05-03 13:30:00,18.07,18.09,18.05,18.09,224139.0,10.4521,10.4637,10.4406,10.4637,224139.0
2021-05-03 14:00:00,18.09,18.1,18.06,18.08,366237.0,10.4637,10.4695,10.4464,10.4579,366237.0
2021-05-03 14:30:00,18.07,18.09,18.06,18.06,184476.0,10.4521,10.4637,10.4464,10.4464,184476.0
2021-05-03 15:00:00,18.07,18.07,18.02,18.04,167318.0,10.4521,10.4521,10.4232,10.4348,167318.0
2021-05-03 15:30:00,18.04,18.04,17.97,17.99,681629.0,10.4348,10.4348,10.3943,10.4059,681629.0
2021-05-04 09:30:00,18.05,18.08,17.87,17.92,837609.0,10.4406,10.4579,10.3365,10.3654,837609.0
2021-05-04 10:00:00,17.92,17.95,17.86,17.95,597141.0,10.3654,10.3827,10.3307,10.3827,597141.0
2021-05-04 10:30:00,17.95,17.97,17.9,17.91,339581.0,10.3827,10.3943,10.3538,10.3596,339581.0
2021-05-04 11:00:00,17.91,17.91,17.85,17.89,353480.0,10.3596,10.3596,10.3249,10.348,353480.0
2021-05-04 11:30:00,17.89,17.92,17.83,17.85,368038.0,10.348,10.3654,10.3133,10.3249,368038.0
2021-05-04 12:00:00,17.85,17.88,17.83,17.87,315643.0,10.3249,10.3422,10.3133,10.3365,315643.0
2021-05-04 12:30:00,17.87,17.87,17.81,17.82,314163.0,10.3365,10.3365,10.3018,10.3075,314163.0
2021-05-04 13:00:00,17.81,17.85,17.78,17.85,310424.0,10.3018,10.3249,10.2844,10.3249,310424.0
2021-05-04 13:30:00,17.84,17.88,17.83,17.87,285323.0,10.3191,10.3422,10.3133,10.3365,285323.0
2021-05-04 14:00:00,17.86,17.88,17.83,17.84,264258.0,10.3307,10.3422,10.3133,10.3191,264258.0
2021-05-04 14:30:00,17.83,17.88,17.83,17.87,327646.0,10.3133,10.3422,10.3133,10.3365,327646.0
2021-05-04 15:00:00,17.86,17.87,17.83,17.85,328696.0,10.3307,10.3365,10.3133,10.3249,328696.0
2021-05-04 15:30:00,17.84,17.9,17.84,17.89,816898.0,10.3191,10.3538,10.3191,10.348,816898.0
2021-05-05 09:30:00,17.91,17.93,17.76,17.87,606369.0,10.3596,10.3712,10.2728,10.3365,606369.0
2021-05-05 10:00:00,17.87,17.89,17.83,17.86,401202.0,10.3365,10.348,10.3133,10.3307,401202.0
2021-05-05 10:30:00,17.86,17.99,17.83,17.98,384892.0,10.3307,10.4059,10.3133,10.4001,384892.0
2021-05-05 11:00:00,17.98,18.03,17.96,18.01,269405.0,10.4001,10.429,10.3885,10.4174,269405.0
2021-05-05 11:30:00,18.01,18.04,17.99,18.04,363506.0,10.4174,10.4348,10.4059,10.4348,363506.0
2021-05-05 12:00:00,18.04,18.05,18.03,18.05,162255.0,10.4348,10.4406,10.429,10.4406,162255.0
2021-05-05 12:30:00,18.05,18.07,18.02,18.03,251274.0,10.4406,10.4521,10.4232,10.429,251274.0
2021-05-05 13:00:00,18.04,18.1,18.03,18.1,368713.0,10.4348,10.4695,10.429,10.4695,368713.0
2021-05-05 13:30:00,18.1,18.17,18.09,18.17,597105.0,10.4695,10.51,10.4637,10.51,597105.0
2021-05-05 14:00:00,18.17,18.17,18.11,18.13,342828.0,10.51,10.51,10.4753,10.4869,342828.0
2021-05-05 14:30:00,18.14,18.14,18.11,18.13,285022.0,10.4926,10.4926,10.4753,10.4869,285022.0
2021-05-05 15:00:00,18.13,18.14,18.1,18.13,368816.0,10.4869,10.4926,10.4695,10.4869,368816.0
2021-05-05 15:30:00,18.13,18.15,18.09,18.14,696026.0,10.4869,10.4984,10.4637,10.4926,696026.0
2021-05-06 09:30:00,18.17,18.18,18.04,18.05,652083.0,10.51,10.5158,10.4348,10.4406,652083.0
2021-05-06 10:00:00,18.05,18.06,17.99,18.0,510331.0,10.4406,10.4464,10.4059,10.4117,510331.0
2021-05-06 10:30:00,18.0,18.05,17.99,18.01,317956.0,10.4117,10.4406,10.4059,10.4174,317956.0
2021-05-06 11:00:00,18.02,18.06,17.98,18.06,378648.0,10.4232,10.4464,10.4001,10.4464,378648.0
2021-05-06 11:30:00,18.06,18.11,18.04,18.11,260399.0,10.4464,10.4753,10.4348,10.4753,260399.0
2021-05-06 12:00:00,18.11,18.12,18.06,18.12,263835.0,10.4753,10.4811,10.4464,10.4811,263835.0
2021-05-06 12:30:00,18.12,18.12,18.04,18.06,350106.0,10.4811,10.4811,10.4348,10.4464,350106.0
2021-05-06 13:00:00,18.06,18.11,18.05,18.1,138163.0,10.4464,10.4753,10.4406,10.4695,138163.0
2021-05-06 13:30:00,18.11,18.11,18.08,18.1,180197.0,10.4753,10.4753,10.4579,10.4695,180197.0
2021-05-06 14:00:00,18.1,18.13,18.09,18.1,233101.0,10.4695,10.4869,10.4637,10.4695,233101.0
2021-05-06 14:30:00,18.09,18.1,18.05,18.09,202672.0,10.4637,10.4695,10.4406,10.4637,202672.0
2021-05-06 15:00:00,18.09,18.15,18.09,18.14,288526.0,10.4637,10.4984,10.4637,10.4926,288526.0
2021-05-06 15:30:00,18.14,18.2,18.13,18.2,944691.0,10.4926,10.5273,10.4869,10.5273,944691.0
2021-05-07 09:30:00,18.13,18.29,18.08,18.26,658621.0,10.4869,10.5794,10.4579,10.562,658621.0
2021-05-07 10:00:00,18.26,18.3,18.21,18.24,356073.0,10.562,10.5852,10.5331,10.5505,356073.0
2021-05-07 10:30:00,18.24,18.27,18.22,18.26,141373.0,10.5505,10.5678,10.5389,10.562,141373.0
2021-05-07 11:00:00,18.26,18.28,18.24,18.26,310596.0,10.562,10.5736,10.5505,10.562,310596.0
2021-05-07 11:30:00,18.27,18.3,18.25,18.27,295107.0,10.5678,10.5852,10.5563,10.5678,295107.0
2021-05-07 12:00:00,18.27,18.27,18.24,18.27,333956.0,10.5678,10.5678,10.5505,10.5678,333956.0
2021-05-07 12:30:00,18.26,18.3,18.25,18.3,164151.0,10.562,10.5852,10.5563,10.5852,164151.0
2021-05-07 13:00:00,18.29,18.32,18.28,18.3,233771.0,10.5794,10.5968,10.5736,10.5852,233771.0
2021-05-07 13:30:00,18.29,18.31,18.29,18.3,169411.0,10.5794,10.591,10.5794,10.5852,169411.0
2021-05-07 14:00:00,18.29,18.32,18.27,18.31,198733.0,10.5794,10.5968,10.5678,10.591,198733.0
2021-05-07 14:30:00,18.32,18.32,18.28,18.3,299830.0,10.5968,10.5968,10.5736,10.5852,299830.0
2021-05-07 15:00:00,18.29,18.31,18.27,18.28,354058.0,10.5794,10.591,10.5678,10.5736,354058.0
2021-05-07 15:30:00,18.28,18.33,18.27,18.32,797922.0,10.5736,10.6025,10.5678,10.5968,797922.0
2021-05-10 09:30:00,18.37,18.43,18.34,18.39,557510.0,10.6257,10.6604,10.6083,10.6372,557510.0
2021-05-10 10:00:00,18.39,18.46,18.39,18.41,413194.0,10.6372,10.6777,10.6372,10.6488,413194.0
2021-05-10 10:30:00,18.41,18.41,18.36,18.39,325015.0,10.6488,10.6488,10.6199,10.6372,325015.0
2021-05-10 11:00:00,18.4,18.41,18.37,18.39,273020.0,10.643,10.6488,10.6257,10.6372,273020.0
2021-05-10 11:30:00,18.39,18.42,18.39,18.41,180357.0,10.6372,10.6546,10.6372,10.6488,180357.0
2021-05-10 12:00:00,18.4,18.42,18.39,18.41,171599.0,10.643,10.6546,10.6372,10.6488,171599.0
2021-05-10 12:30:00,18.4,18.42,18.38,18.39,170992.0,10.643,10.6546,10.6315,10.6372,170992.0
2021-05-10 13:00:00,18.39,18.43,18.38,18.42,175117.0,10.6372,10.6604,10.6315,10.6546,175117.0
2021-05-10 13:30:00,18.43,18.43,18.41,18.42,118465.0,10.6604,10.6604,10.6488,10.6546,118465.0
2021-05-10 14:00:00,18.42,18.44,18.35,18.38,434614.0,10.6546,10.6662,10.6141,10.6315,434614.0
2021-05-10 14:30:00,18.39,18.39,18.32,18.32,201675.0,10.6372,10.6372,10.5968,10.5968,201675.0
2021-05-10 15:00:00,18.33,18.35,18.31,18.33,281411.0,10.6025,10.6141,10.591,10.6025,281411.0
2021-05-10 15:30:00,18.33,18.35,18.26,18.27,802360.0,10.6025,10.6141,10.562,10.5678,802360.0
2021-05-11 09:30:00,18.2,18.23,17.99,18.21,1512122.0,10.5273,10.5447,10.4059,10.5331,1512122.0
2021-05-11 10:00:00,18.21,18.25,18.09,18.11,481184.0,10.5331,10.5563,10.4637,10.4753,481184.0
2021-05-11 10:30:00,18.1,18.13,18.04,18.08,654106.0,10.4695,10.4869,10.4348,10.4579,654106.0
2021-05-11 11:00:00,18.07,18.16,18.03,18.15,591476.0,10.4521,10.5042,10.429,10.4984,591476.0
2021-05-11 11:30:00,18.15,18.17,18.11,18.13,355861.0,10.4984,10.51,10.4753,10.4869,355861.0
2021-05-11 12:00:00,18.12,18.14,18.09,18.1,167877.0,10.4811,10.4926,10.4637,10.4695,167877.0
2021-05-11 12:30:00,18.1,18.1,18.02,18.04,350149.0,10.4695,10.4695,10.4232,10.4348,350149.0
2021-05-11 13:00:00,18.04,18.07,18.02,18.07,512782.0,10.4348,10.4521,10.4232,10.4521,512782.0
2021-05-11 13:30:00,18.06,18.1,18.06,18.09,275514.0,10.4464,10.4695,10.4464,10.4637,275514.0
2021-05-11 14:00:00,18.09,18.11,18.04,18.07,250123.0,10.4637,10.4753,10.4348,10.4521,250123.0
2021-05-11 14:30:00,18.07,18.07,18.01,18.04,480110.0,10.4521,10.4521,10.4174,10.4348,480110.0
2021-05-11 15:00:00,18.04,18.09,18.01,18.07,679766.0,10.4348,10.4637,10.4174,10.4521,679766.0
2021-05-11 15:30:00,18.07,18.08,17.99,18.08,1338626.0,10.4521,10.4579,10.4059,10.4579,1338626.0
2021-05-12 09:30:00,18.05,18.13,17.98,18.0,657176.0,10.4406,10.4869,10.4001,10.4117,657176.0
2021-05-12 10:00:00,18.01,18.02,17.94,17.96,608885.0,10.4174,10.4232,10.377,10.3885,608885.0
2021-05-12 10:30:00,17.95,17.99,17.9,17.92,376020.0,10.3827,10.4059,10.3538,10.3654,376020.0
2021-05-12 11:00:00,17.92,17.97,17.9,17.91,310007.0,10.3654,10.3943,10.3538,10.3596,310007.0
2021-05-12 11:30:00,17.91,17.92,17.79,17.81,680114.0,10.3596,10.3654,10.2902,10.3018,680114.0
2021-05-12 12:00:00,17.81,17.81,17.69,17.75,1084783.0,10.3018,10.3018,10.2323,10.2671,1084783.0
2021-05-12 12:30:00,17.75,17.75,17.65,17.73,918346.0,10.2671,10.2671,10.2092,10.2555,918346.0
2021-05-12 13:00:00,17.73,17.76,17.7,17.71,400566.0,10.2555,10.2728,10.2381,10.2439,400566.0
2021-05-12 13:30:00,17.71,17.71,17.58,17.61,1203228.0,10.2439,10.2439,10.1687,10.1861,1203228.0
2021-05-12 14:00:00,17.6,17.64,17.48,17.49,1358959.0,10.1803,10.2034,10.1109,10.1167,1358959.0
2021-05-12 14:30:00,17.5,17.61,17.47,17.55,929747.0,10.1224,10.1861,10.1051,10.1514,929747.0
2021-05-12 15:00:00,17.56,17.57,17.39,17.41,1598789.0,10.1571,10.1629,10.0588,10.0704,1598789.0
2021-05-12 15:30:00,17.41,17.45,17.36,17.41,1618106.0,10.0704,10.0935,10.0415,10.0704,1618106.0
2021-05-13 09:30:00,17.59,17.92,17.53,17.89,1410023.0,10.1745,10.3654,10.1398,10.348,1410023.0
2021-05-13 10:00:00,17.9,17.94,17.76,17.82,670280.0,10.3538,10.377,10.2728,10.3075,670280.0
2021-05-13 10:30:00,17.82,17.83,17.77,17.8,429618.0,10.3075,10.3133,10.2786,10.296,429618.0
2021-05-13 11:00:00,17.8,17.87,17.78,17.8,408125.0,10.296,10.3365,10.2844,10.296,408125.0
2021-05-13 11:30:00,17.8,17.84,17.76,17.76,518884.0,10.296,10.3191,10.2728,10.2728,518884.0
2021-05-13 12:00:00,17.76,17.81,17.75,17.77,181139.0,10.2728,10.3018,10.2671,10.2786,181139.0
2021-05-13 12:30:00,17.78,17.81,17.74,17.76,285327.0,10.2844,10.3018,10.2613,10.2728,285327.0
2021-05-13 13:00:00,17.77,17.79,17.69,17.73,308748.0,10.2786,10.2902,10.2323,10.2555,308748.0
2021-05-13 13:30:00,17.72,17.74,17.66,17.72,376873.0,10.2497,10.2613,10.215,10.2497,376873.0
2021-05-13 14:00:00,17.73,17.84,17.72,17.84,523273.0,10.2555,10.3191,10.2497,10.3191,523273.0
2021-05-13 14:30:00,17.84,17.86,17.8,17.8,265538.0,10.3191,10.3307,10.296,10.296,265538.0
2021-05-13 15:00:00,17.8,17.89,17.8,17.89,498565.0,10.296,10.348,10.296,10.348,498565.0
2021-05-13 15:30:00,17.89,17.9,17.83,17.85,727726.0,10.348,10.3538,10.3133,10.3249,727726.0
2021-05-14 09:30:00,18.04,18.11,17.97,18.07,934144.0,10.4348,10.4753,10.3943,10.4521,934144.0
2021-05-14 10:00:00,18.07,18.12,18.05,18.1,451639.0,10.4521,10.4811,10.4406,10.4695,451639.0
2021-05-14 10:30:00,18.1,18.11,18.03,18.07,341377.0,10.4695,10.4753,10.429,10.4521,341377.0
2021-05-14 11:00:00,18.07,18.08,18.03,18.03,185713.0,10.4521,10.4579,10.429,10.429,185713.0
2021-05-14 11:30:00,18.04,18.08,18.03,18.05,360024.0,10.4348,10.4579,10.429,10.4406,360024.0
2021-05-14 12:00:00,18.05,18.09,18.05,18.09,678316.0,10.4406,10.4637,10.4406,10.4637,678316.0
2021-05-14 12:30:00,18.08,18.12,18.06,18.12,168551.0,10.4579,10.4811,10.4464,10.4811,168551.0
2021-05-14 13:00:00,18.12,18.15,18.11,18.13,179779.0,10.4811,10.4984,10.4753,10.4869,179779.0
2021-05-14 13:30:00,18.13,18.16,18.12,18.14,306920.0,10.4869,10.5042,10.4811,10.4926,306920.0
2021-05-14 14:00:00,18.14,18.17,18.14,18.15,318233.0,10.4926,10.51,10.4926,10.4984,318233.0
2021-05-14 14:30:00,18.15,18.17,18.13,18.15,265759.0,10.4984,10.51,10.4869,10.4984,265759.0
2021-05-14 15:00:00,18.15,18.19,18.13,18.18,293400.0,10.4984,10.5216,10.4869,10.5158,293400.0
2021-05-14 15:30:00,18.18,18.2,18.15,18.17,539942.0,10.5158,10.5273,10.4984,10.51,539942.0
2021-05-17 09:30:00,18.24,18.24,18.09,18.13,732027.0,10.5505,10.5505,10.4637,10.4869,732027.0
2021-05-17 10:00:00,18.13,18.22,18.1,18.13,551844.0,10.4869,10.5389,10.4695,10.4869,551844.0
2021-05-17 10:30:00,18.13,18.19,18.1,18.17,328802.0,10.4869,10.5216,10.4695,10.51,328802.0
2021-05-17 11:00:00,18.16,18.22,18.13,18.21,376714.0,10.5042,10.5389,10.4869,10.5331,376714.0
2021-05-17 11:30:00,18.2,18.23,18.17,18.17,434346.0,10.5273,10.5447,10.51,10.51,434346.0
2021-05-17 12:00:00,18.17,18.18,18.15,18.15,306328.0,10.51,10.5158,10.4984,10.4984,306328.0
2021-05-17 12:30:00,18.16,18.17,18.13,18.13,369664.0,10.5042,10.51,10.4869,10.4869,369664.0
2021-05-17 13:00:00,18.13,18.2,18.13,18.2,293570.0,10.4869,10.5273,10.4869,10.5273,293570.0
2021-05-17 13:30:00,18.2,18.2,18.16,18.18,254645.0,10.5273,10.5273,10.5042,10.5158,254645.0
2021-05-17 14:00:00,18.19,18.22,18.17,18.21,264925.0,10.5216,10.5389,10.51,10.5331,264925.0
2021-05-17 14:30:00,18.21,18.23,18.17,18.21,316404.0,10.5331,10.5447,10.51,10.5331,316404.0
2021-05-17 15:00:00,18.21,18.24,18.2,18.23,230857.0,10.5331,10.5505,10.5273,10.5447,230857.0
2021-05-17 15:30:00,18.23,18.25,18.19,18.2,653848.0,10.5447,10.5563,10.5216,10.5273,653848.0
2021-05-18 09:30:00,18.23,18.35,18.2,18.3,729386.0,10.5447,10.6141,10.5273,10.5852,729386.0
2021-05-18 10:00:00,18.31,18.37,18.25,18.37,461711.0,10.591,10.6257,10.5563,10.6257,461711.0
2021-05-18 10:30:00,18.37,18.4,18.34,18.4,368899.0,10.6257,10.643,10.6083,10.643,368899.0
2021-05-18 11:00:00,18.39,18.42,18.37,18.41,488399.0,10.6372,10.6546,10.6257,10.6488,488399.0
2021-05-18 11:30:00,18.4,18.45,18.38,18.45,363944.0,10.643,10.6719,10.6315,10.6719,363944.0
2021-05-18 12:00:00,18.45,18.49,18.43,18.47,451539.0,10.6719,10.6951,10.6604,10.6835,451539.0
2021-05-18 12:30:00,18.47,18.48,18.41,18.43,467826.0,10.6835,10.6893,10.6488,10.6604,467826.0
2021-05-18 13:00:00,18.43,18.46,18.42,18.44,343226.0,10.6604,10.6777,10.6546,10.6662,343226.0
2021-05-18 13:30:00,18.44,18.45,18.41,18.43,291721.0,10.6662,10.6719,10.6488,10.6604,291721.0
2021-05-18 14:00:00,18.43,18.44,18.4,18.4,167534.0,10.6604,10.6662,10.643,10.643,167534.0
2021-05-18 14:30:00,18.4,18.42,18.36,18.4,446147.0,10.643,10.6546,10.6199,10.643,446147.0
2021-05-18 15:00:00,18.4,18.46,18.39,18.45,500040.0,10.643,10.6777,10.6372,10.6719,500040.0
2021-05-18 15:30:00,18.45,18.47,18.36,18.36,1174220.0,10.6719,10.6835,10.6199,10.6199,1174220.0
2021-05-19 09:30:00,18.27,18.3,18.16,18.23,970077.0,10.5678,10.5852,10.5042,10.5447,970077.0
2021-05-19 10:00:00,18.23,18.26,18.16,18.26,410908.0,10.5447,10.562,10.5042,10.562,410908.0
2021-05-19 10:30:00,18.25,18.28,18.2,18.27,234899.0,10.5563,10.5736,10.5273,10.5678,234899.0
2021-05-19 11:00:00,18.27,18.33,18.24,18.31,294694.0,10.5678,10.6025,10.5505,10.591,294694.0
2021-05-19 11:30:00,18.31,18.34,18.26,18.34,376744.0,10.591,10.6083,10.562,10.6083,376744.0
2021-05-19 12:00:00,18.34,18.36,18.33,18.35,202505.0,10.6083,10.6199,10.6025,10.6141,202505.0
2021-05-19 12:30:00,18.35,18.41,18.34,18.39,316901.0,10.6141,10.6488,10.6083,10.6372,316901.0
2021-05-19 13:00:00,18.39,18.42,18.39,18.4,368564.0,10.6372,10.6546,10.6372,10.643,368564.0
2021-05-19 13:30:00,18.41,18.45,18.38,18.43,306336.0,10.6488,10.6719,10.6315,10.6604,306336.0
2021-05-19 14:00:00,18.43,18.48,18.3,18.37,777073.0,10.6604,10.6893,10.5852,10.6257,777073.0
2021-05-19 14:30:00,18.37,18.4,18.32,18.32,330227.0,10.6257,10.643,10.5968,10.5968,330227.0
2021-05-19 15:00:00,18.31,18.39,18.3,18.38,358223.0,10.591,10.6372,10.5852,10.6315,358223.0
2021-05-19 15:30:00,18.38,18.44,18.31,18.43,1188026.0,10.6315,10.6662,10.591,10.6604,1188026.0
2021-05-20 09:30:00,18.43,18.45,18.33,18.44,544808.0,10.6604,10.6719,10.6025,10.6662,544808.0
2021-05-20 10:00:00,18.44,18.48,18.4,18.41,341834.0,10.6662,10.6893,10.643,10.6488,341834.0
2021-05-20 10:30:00,18.41,18.42,18.37,18.41,224296.0,10.6488,10.6546,10.6257,10.6488,224296.0
2021-05-20 11:00:00,18.42,18.46,18.41,18.45,234396.0,10.6546,10.6777,10.6488,10.6719,234396.0
2021-05-20 11:30:00,18.45,18.48,18.43,18.45,189419.0,10.6719,10.6893,10.6604,10.6719,189419.0
2021-05-20 12:00:00,18.45,18.46,18.42,18.43,161245.0,10.6719,10.6777,10.6546,10.6604,161245.0
2021-05-20 12:30:00,18.44,18.44,18.39,18.43,169807.0,10.6662,10.6662,10.6372,10.6604,169807.0
2021-05-20 13:00:00,18.42,18.46,18.41,18.41,355658.0,10.6546,10.6777,10.6488,10.6488,355658.0
2021-05-20 13:30:00,18.41,18.42,18.39,18.41,210501.0,10.6488,10.6546,10.6372,10.6488,210501.0
2021-05-20 14:00:00,18.41,18.48,18.4,18.46,285942.0,10.6488,10.6893,10.643,10.6777,285942.0
2021-05-20 14:30:00,18.46,18.48,18.44,18.45,208330.0,10.6777,10.6893,10.6662,10.6719,208330.0
2021-05-20 15:00:00,18.44,18.48,18.44,18.48,324374.0,10.6662,10.6893,10.6662,10.6893,324374.0
2021-05-20 15:30:00,18.48,18.48,18.4,18.43,677747.0,10.6893,10.6893,10.643,10.6604,677747.0
2021-05-21 09:30:00,18.47,18.52,18.42,18.47,791868.0,10.6835,10.7124,10.6546,10.6835,791868.0
2021-05-21 10:00:00,18.46,18.48,18.42,18.45,419541.0,10.6777,10.6893,10.6546,10.6719,419541.0
2021-05-21 10:30:00,18.45,18.48,18.44,18.46,243351.0,10.6719,10.6893,10.6662,10.6777,243351.0
2021-05-21 11:00:00,18.47,18.51,18.46,18.46,349562.0,10.6835,10.7067,10.6777,10.6777,349562.0
2021-05-21 11:30:00,18.47,18.48,18.45,18.46,207457.0,10.6835,10.6893,10.6719,10.6777,207457.0
2021-05-21 12:00:00,18.46,18.47,18.43,18.46,195189.0,10.6777,10.6835,10.6604,10.6777,195189.0
2021-05-21 12:30:00,18.45,18.48,18.43,18.44,196527.0,10.6719,10.6893,10.6604,10.6662,196527.0
2021-05-21 13:00:00,18.45,18.49,18.44,18.48,260142.0,10.6719,10.6951,10.6662,10.6893,260142.0
2021-05-21 13:30:00,18.48,18.49,18.47,18.48,141706.0,10.6893,10.6951,10.6835,10.6893,141706.0
2021-05-21 14:00:00,18.49,18.5,18.45,18.46,300311.0,10.6951,10.7009,10.6719,10.6777,300311.0
2021-05-21 14:30:00,18.47,18.49,18.46,18.47,124215.0,10.6835,10.6951,10.6777,10.6835,124215.0
2021-05-21 15:00:00,18.47,18.51,18.46,18.49,310153.0,10.6835,10.7067,10.6777,10.6951,310153.0
2021-05-21 15:30:00,18.5,18.52,18.48,18.5,657059.0,10.7009,10.7124,10.6893,10.7009,657059.0
2021-05-24 09:30:00,18.56,18.61,18.45,18.59,735106.0,10.7356,10.7645,10.6719,10.7529,735106.0
2021-05-24 10:00:00,18.59,18.61,18.54,18.59,486651.0,10.7529,10.7645,10.724,10.7529,486651.0
2021-05-24 10:30:00,18.6,18.63,18.58,18.6,483156.0,10.7587,10.7761,10.7471,10.7587,483156.0
2021-05-24 11:00:00,18.6,18.6,18.56,18.59,139062.0,10.7587,10.7587,10.7356,10.7529,139062.0
2021-05-24 11:30:00,18.59,18.6,18.56,18.57,377476.0,10.7529,10.7587,10.7356,10.7414,377476.0
2021-05-24 12:00:00,18.57,18.58,18.55,18.55,215593.0,10.7414,10.7471,10.7298,10.7298,215593.0
2021-05-24 12:30:00,18.56,18.58,18.55,18.57,180185.0,10.7356,10.7471,10.7298,10.7414,180185.0
2021-05-24 13:00:00,18.57,18.58,18.55,18.57,121520.0,10.7414,10.7471,10.7298,10.7414,121520.0
2021-05-24 13:30:00,18.57,18.6,18.57,18.59,111408.0,10.7414,10.7587,10.7414,10.7529,111408.0
2021-05-24 14:00:00,18.59,18.61,18.58,18.6,183902.0,10.7529,10.7645,10.7471,10.7587,183902.0
2021-05-24 14:30:00,18.6,18.61,18.57,18.6,529355.0,10.7587,10.7645,10.7414,10.7587,529355.0
2021-05-24 15:00:00,18.6,18.61,18.58,18.6,643615.0,10.7587,10.7645,10.7471,10.7587,643615.0
2021-05-24 15:30:00,18.61,18.61,18.57,18.58,867601.0,10.7645,10.7645,10.7414,10.7471,867601.0
2021-05-25 09:30:00,18.64,18.64,18.58,18.61,547851.0,10.7818,10.7818,10.7471,10.7645,547851.0
2021-05-25 10:00:00,18.62,18.65,18.59,18.64,172542.0,10.7703,10.7876,10.7529,10.7818,172542.0
2021-05-25 10:30:00,18.64,18.67,18.59,18.6,380634.0,10.7818,10.7992,10.7529,10.7587,380634.0
2021-05-25 11:00:00,18.6,18.64,18.58,18.62,378351.0,10.7587,10.7818,10.7471,10.7703,378351.0
2021-05-25 11:30:00,18.62,18.63,18.58,18.62,334208.0,10.7703,10.7761,10.7471,10.7703,334208.0
2021-05-25 12:00:00,18.62,18.63,18.6,18.62,215040.0,10.7703,10.7761,10.7587,10.7703,215040.0
2021-05-25 12:30:00,18.62,18.64,18.6,18.62,276194.0,10.7703,10.7818,10.7587,10.7703,276194.0
2021-05-25 13:00:00,18.62,18.63,18.59,18.6,398284.0,10.7703,10.7761,10.7529,10.7587,398284.0
2021-05-25 13:30:00,18.61,18.61,18.58,18.59,201036.0,10.7645,10.7645,10.7471,10.7529,201036.0
2021-05-25 14:00:00,18.6,18.6,18.55,18.55,247065.0,10.7587,10.7587,10.7298,10.7298,247065.0
2021-05-25 14:30:00,18.55,18.57,18.52,18.52,411788.0,10.7298,10.7414,10.7124,10.7124,411788.0
2021-05-25 15:00:00,18.53,18.56,18.51,18.54,415737.0,10.7182,10.7356,10.7067,10.724,415737.0
2021-05-25 15:30:00,18.54,18.55,18.5,18.53,1216627.0,10.724,10.7298,10.7009,10.7182,1216627.0
2021-05-26 09:30:00,18.59,18.59,18.48,18.52,706117.0,10.7529,10.7529,10.6893,10.7124,706117.0
2021-05-26 10:00:00,18.52,18.59,18.51,18.55,370567.0,10.7124,10.7529,10.7067,10.7298,370567.0
2021-05-26 10:30:00,18.55,18.59,18.54,18.57,412272.0,10.7298,10.7529,10.724,10.7414,412272.0
2021-05-26 11:00:00,18.57,18.62,18.57,18.58,384208.0,10.7414,10.7703,10.7414,10.7471,384208.0
2021-05-26 11:30:00,18.59,18.65,18.58,18.65,507505.0,10.7529,10.7876,10.7471,10.7876,507505.0
2021-05-26 12:00:00,18.64,18.65,18.6,18.62,256135.0,10.7818,10.7876,10.7587,10.7703,256135.0
2021-05-26 12:30:00,18.62,18.64,18.6,18.6,473137.0,10.7703,10.7818,10.7587,10.7587,473137.0
2021-05-26 13:00:00,18.6,18.61,18.58,18.61,239645.0,10.7587,10.7645,10.7471,10.7645,239645.0
2021-05-26 13:30:00,18.61,18.62,18.55,18.55,323395.0,10.7645,10.7703,10.7298,10.7298,323395.0
2021-05-26 14:00:00,18.55,18.58,18.55,18.57,298682.0,10.7298,10.7471,10.7298,10.7414,298682.0
2021-05-26 14:30:00,18.57,18.58,18.54,18.55,191805.0,10.7414,10.7471,10.724,10.7298,191805.0
2021-05-26 15:00:00,18.54,18.58,18.54,18.56,461488.0,10.724,10.7471,10.724,10.7356,461488.0
2021-05-26 15:30:00,18.55,18.58,18.54,18.58,837179.0,10.7298,10.7471,10.724,10.7471,837179.0
2021-05-27 09:30:00,18.53,18.54,18.45,18.47,648840.0,10.7877,10.7935,10.7411,10.7528,648840.0
2021-05-27 10:00:00,18.48,18.5,18.46,18.49,311520.0,10.7586,10.7702,10.747,10.7644,311520.0
2021-05-27 10:30:00,18.5,18.5,18.44,18.46,380539.0,10.7702,10.7702,10.7353,10.747,380539.0
2021-05-27 11:00:00,18.45,18.46,18.42,18.42,357771.0,10.7411,10.747,10.7237,10.7237,357771.0
2021-05-27 11:30:00,18.42,18.44,18.4,18.43,224899.0,10.7237,10.7353,10.712,10.7295,224899.0
2021-05-27 12:00:00,18.42,18.44,18.42,18.43,237737.0,10.7237,10.7353,10.7237,10.7295,237737.0
2021-05-27 12:30:00,18.43,18.43,18.4,18.41,128180.0,10.7295,10.7295,10.712,10.7178,128180.0
2021-05-27 13:00:00,18.4,18.43,18.4,18.41,160479.0,10.712,10.7295,10.712,10.7178,160479.0
2021-05-27 13:30:00,18.42,18.43,18.41,18.43,200400.0,10.7237,10.7295,10.7178,10.7295,200400.0
2021-05-27 14:00:00,18.43,18.44,18.41,18.42,186612.0,10.7295,10.7353,10.7178,10.7237,186612.0
2021-05-27 14:30:00,18.42,18.43,18.41,18.43,234861.0,10.7237,10.7295,10.7178,10.7295,234861.0
2021-05-27 15:00:00,18.43,18.44,18.41,18.43,207918.0,10.7295,10.7353,10.7178,10.7295,207918.0
2021-05-27 15:30:00,18.43,18.54,18.42,18.51,1463384.0,10.7295,10.7935,10.7237,10.7761,1463384.0
2021-05-28 09:30:00,18.51,18.55,18.46,18.54,506775.0,10.7761,10.7994,10.747,10.7935,506775.0
2021-05-28 10:00:00,18.54,18.55,18.47,18.48,536819.0,10.7935,10.7994,10.7528,10.7586,536819.0
2021-05-28 10:30:00,18.48,18.51,18.48,18.51,266993.0,10.7586,10.7761,10.7586,10.7761,266993.0
2021-05-28 11:00:00,18.51,18.54,18.48,18.5,210785.0,10.7761,10.7935,10.7586,10.7702,210785.0
2021-05-28 11:30:00,18.5,18.52,18.48,18.48,219295.0,10.7702,10.7819,10.7586,10.7586,219295.0
2021-05-28 12:00:00,18.48,18.51,18.47,18.5,214753.0,10.7586,10.7761,10.7528,10.7702,214753.0
2021-05-28 12:30:00,18.5,18.5,18.46,18.48,143146.0,10.7702,10.7702,10.747,10.7586,143146.0
2021-05-28 13:00:00,18.48,18.51,18.47,18.51,160646.0,10.7586,10.7761,10.7528,10.7761,160646.0
2021-05-28 13:30:00,18.51,18.52,18.5,18.52,89824.0,10.7761,10.7819,10.7702,10.7819,89824.0
2021-05-28 14:00:00,18.52,18.53,18.48,18.49,217475.0,10.7819,10.7877,10.7586,10.7644,217475.0
2021-05-28 14:30:00,18.49,18.52,18.48,18.49,344327.0,10.7644,10.7819,10.7586,10.7644,344327.0
2021-05-28 15:00:00,18.48,18.51,18.48,18.5,260058.0,10.7586,10.7761,10.7586,10.7702,260058.0
2021-05-28 15:30:00,18.5,18.54,18.5,18.54,844328.0,10.7702,10.7935,10.7702,10.7935,844328.0
2021-06-01 09:30:00,18.55,18.64,18.48,18.63,1663190.0,10.7994,10.8517,10.7586,10.8459,1663190.0
2021-06-01 10:00:00,18.63,18.65,18.6,18.62,630725.0,10.8459,10.8576,10.8285,10.8401,630725.0
2021-06-01 10:30:00,18.61,18.64,18.58,18.59,581205.0,10.8343,10.8517,10.8168,10.8226,581205.0
2021-06-01 11:00:00,18.59,18.61,18.57,18.6,325093.0,10.8226,10.8343,10.811,10.8285,325093.0
2021-06-01 11:30:00,18.59,18.61,18.57,18.58,536707.0,10.8226,10.8343,10.811,10.8168,536707.0
2021-06-01 12:00:00,18.58,18.6,18.57,18.58,167625.0,10.8168,10.8285,10.811,10.8168,167625.0
2021-06-01 12:30:00,18.59,18.61,18.56,18.57,470216.0,10.8226,10.8343,10.8052,10.811,470216.0
2021-06-01 13:00:00,18.57,18.58,18.54,18.54,227324.0,10.811,10.8168,10.7935,10.7935,227324.0
2021-06-01 13:30:00,18.54,18.56,18.54,18.56,167898.0,10.7935,10.8052,10.7935,10.8052,167898.0
2021-06-01 14:00:00,18.55,18.6,18.55,18.6,295710.0,10.7994,10.8285,10.7994,10.8285,295710.0
2021-06-01 14:30:00,18.6,18.6,18.59,18.6,158809.0,10.8285,10.8285,10.8226,10.8285,158809.0
2021-06-01 15:00:00,18.6,18.6,18.58,18.6,317292.0,10.8285,10.8285,10.8168,10.8285,317292.0
2021-06-01 15:30:00,18.6,18.65,18.58,18.64,1275350.0,10.8285,10.8576,10.8168,10.8517,1275350.0
2021-06-02 09:30:00,18.63,18.74,18.61,18.68,1020594.0,10.8459,10.91,10.8343,10.875,1020594.0
2021-06-02 10:00:00,18.69,18.7,18.64,18.66,295412.0,10.8809,10.8867,10.8517,10.8634,295412.0
2021-06-02 10:30:00,18.67,18.68,18.62,18.66,550428.0,10.8692,10.875,10.8401,10.8634,550428.0
2021-06-02 11:00:00,18.66,18.73,18.65,18.7,323104.0,10.8634,10.9041,10.8576,10.8867,323104.0
2021-06-02 11:30:00,18.7,18.71,18.64,18.64,465974.0,10.8867,10.8925,10.8517,10.8517,465974.0
2021-06-02 12:00:00,18.64,18.66,18.63,18.64,257408.0,10.8517,10.8634,10.8459,10.8517,257408.0
2021-06-02 12:30:00,18.64,18.64,18.6,18.61,319257.0,10.8517,10.8517,10.8285,10.8343,319257.0
2021-06-02 13:00:00,18.61,18.62,18.58,18.6,252885.0,10.8343,10.8401,10.8168,10.8285,252885.0
2021-06-02 13:30:00,18.59,18.62,18.59,18.61,136519.0,10.8226,10.8401,10.8226,10.8343,136519.0
2021-06-02 14:00:00,18.62,18.65,18.61,18.64,184445.0,10.8401,10.8576,10.8343,10.8517,184445.0
2021-06-02 14:30:00,18.64,18.65,18.63,18.64,287750.0,10.8517,10.8576,10.8459,10.8517,287750.0
2021-06-02 15:00:00,18.64,18.65,18.62,18.64,335927.0,10.8517,10.8576,10.8401,10.8517,335927.0
2021-06-02 15:30:00,18.64,18.67,18.61,18.65,858025.0,10.8517,10.8692,10.8343,10.8576,858025.0
2021-06-03 09:30:00,18.66,18.68,18.6,18.62,367618.0,10.8634,10.875,10.8285,10.8401,367618.0
2021-06-03 10:00:00,18.62,18.65,18.6,18.61,259595.0,10.8401,10.8576,10.8285,10.8343,259595.0
2021-06-03 10:30:00,18.61,18.66,18.6,18.64,499848.0,10.8343,10.8634,10.8285,10.8517,499848.0
2021-06-03 11:00:00,18.64,18.65,18.62,18.64,357114.0,10.8517,10.8576,10.8401,10.8517,357114.0
2021-06-03 11:30:00,18.64,18.65,18.62,18.64,215006.0,10.8517,10.8576,10.8401,10.8517,215006.0
2021-06-03 12:00:00,18.64,18.64,18.63,18.63,148527.0,10.8517,10.8517,10.8459,10.8459,148527.0
2021-06-03 12:30:00,18.63,18.64,18.6,18.61,217292.0,10.8459,10.8517,10.8285,10.8343,217292.0
2021-06-03 13:00:00,18.61,18.62,18.59,18.6,203830.0,10.8343,10.8401,10.8226,10.8285,203830.0
2021-06-03 13:30:00,18.6,18.61,18.56,18.59,346658.0,10.8285,10.8343,10.8052,10.8226,346658.0
2021-06-03 14:00:00,18.59,18.6,18.57,18.59,222411.0,10.8226,10.8285,10.811,10.8226,222411.0
2021-06-03 14:30:00,18.59,18.6,18.57,18.6,342278.0,10.8226,10.8285,10.811,10.8285,342278.0
2021-06-03 15:00:00,18.6,18.62,18.59,18.61,244279.0,10.8285,10.8401,10.8226,10.8343,244279.0
2021-06-03 15:30:00,18.61,18.63,18.59,18.63,723249.0,10.8343,10.8459,10.8226,10.8459,723249.0
2021-06-04 09:30:00,18.63,18.68,18.62,18.63,634259.0,10.8459,10.875,10.8401,10.8459,634259.0
2021-06-04 10:00:00,18.64,18.65,18.6,18.61,569932.0,10.8517,10.8576,10.8285,10.8343,569932.0
2021-06-04 10:30:00,18.61,18.61,18.55,18.56,376198.0,10.8343,10.8343,10.7994,10.8052,376198.0
2021-06-04 11:00:00,18.55,18.57,18.53,18.55,298054.0,10.7994,10.811,10.7877,10.7994,298054.0
2021-06-04 11:30:00,18.55,18.56,18.53,18.55,163110.0,10.7994,10.8052,10.7877,10.7994,163110.0
2021-06-04 12:00:00,18.55,18.57,18.54,18.56,159912.0,10.7994,10.811,10.7935,10.8052,159912.0
2021-06-04 12:30:00,18.56,18.56,18.54,18.55,166594.0,10.8052,10.8052,10.7935,10.7994,166594.0
2021-06-04 13:00:00,18.55,18.57,18.54,18.57,196812.0,10.7994,10.811,10.7935,10.811,196812.0
2021-06-04 13:30:00,18.57,18.63,18.56,18.63,214890.0,10.811,10.8459,10.8052,10.8459,214890.0
2021-06-04 14:00:00,18.63,18.66,18.62,18.65,422586.0,10.8459,10.8634,10.8401,10.8576,422586.0
2021-06-04 14:30:00,18.64,18.67,18.64,18.66,247978.0,10.8517,10.8692,10.8517,10.8634,247978.0
2021-06-04 15:00:00,18.66,18.7,18.65,18.7,300402.0,10.8634,10.8867,10.8576,10.8867,300402.0
2021-06-04 15:30:00,18.7,18.7,18.63,18.64,1164619.0,10.8867,10.8867,10.8459,10.8517,1164619.0
2021-06-07 09:30:00,18.65,18.65,18.55,18.61,708811.0,10.8576,10.8576,10.7994,10.8343,708811.0
2021-06-07 10:00:00,18.62,18.62,18.58,18.58,432755.0,10.8401,10.8401,10.8168,10.8168,432755.0
2021-06-07 10:30:00,18.58,18.61,18.58,18.61,273716.0,10.8168,10.8343,10.8168,10.8343,273716.0
2021-06-07 11:00:00,18.61,18.63,18.6,18.61,198042.0,10.8343,10.8459,10.8285,10.8343,198042.0
2021-06-07 11:30:00,18.61,18.64,18.6,18.64,183802.0,10.8343,10.8517,10.8285,10.8517,183802.0
2021-06-07 12:00:00,18.64,18.66,18.63,18.65,233141.0,10.8517,10.8634,10.8459,10.8576,233141.0
2021-06-07 12:30:00,18.66,18.7,18.65,18.7,253349.0,10.8634,10.8867,10.8576,10.8867,253349.0
2021-06-07 13:00:00,18.7,18.72,18.68,18.72,351882.0,10.8867,10.8983,10.875,10.8983,351882.0
2021-06-07 13:30:00,18.71,18.72,18.7,18.71,345671.0,10.8925,10.8983,10.8867,10.8925,345671.0
2021-06-07 14:00:00,18.71,18.72,18.66,18.67,334986.0,10.8925,10.8983,10.8634,10.8692,334986.0
2021-06-07 14:30:00,18.67,18.71,18.66,18.69,314442.0,10.8692,10.8925,10.8634,10.8809,314442.0
2021-06-07 15:00:00,18.7,18.71,18.67,18.68,351233.0,10.8867,10.8925,10.8692,10.875,351233.0
2021-06-07 15:30:00,18.68,18.68,18.66,18.66,610370.0,10.875,10.875,10.8634,10.8634,610370.0
2021-06-08 09:30:00,18.64,18.65,18.59,18.63,841960.0,10.8517,10.8576,10.8226,10.8459,841960.0
2021-06-08 10:00:00,18.63,18.67,18.6,18.65,730967.0,10.8459,10.8692,10.8285,10.8576,730967.0
2021-06-08 10:30:00,18.65,18.66,18.63,18.65,363743.0,10.8576,10.8634,10.8459,10.8576,363743.0
2021-06-08 11:00:00,18.65,18.66,18.57,18.6,361569.0,10.8576,10.8634,10.811,10.8285,361569.0
2021-06-08 11:30:00,18.6,18.65,18.58,18.63,317592.0,10.8285,10.8576,10.8168,10.8459,317592.0
2021-06-08 12:00:00,18.63,18.66,18.62,18.63,266554.0,10.8459,10.8634,10.8401,10.8459,266554.0
2021-06-08 12:30:00,18.63,18.64,18.62,18.62,186112.0,10.8459,10.8517,10.8401,10.8401,186112.0
2021-06-08 13:00:00,18.63,18.65,18.61,18.61,288087.0,10.8459,10.8576,10.8343,10.8343,288087.0
2021-06-08 13:30:00,18.62,18.64,18.61,18.63,199846.0,10.8401,10.8517,10.8343,10.8459,199846.0
2021-06-08 14:00:00,18.63,18.66,18.62,18.65,340933.0,10.8459,10.8634,10.8401,10.8576,340933.0
2021-06-08 14:30:00,18.66,18.67,18.63,18.66,364942.0,10.8634,10.8692,10.8459,10.8634,364942.0
2021-06-08 15:00:00,18.66,18.67,18.65,18.67,385584.0,10.8634,10.8692,10.8576,10.8692,385584.0
2021-06-08 15:30:00,18.66,18.7,18.66,18.7,1185043.0,10.8634,10.8867,10.8634,10.8867,1185043.0
2021-06-09 09:30:00,18.71,18.74,18.64,18.68,792281.0,10.8925,10.91,10.8517,10.875,792281.0
2021-06-09 10:00:00,18.68,18.8,18.67,18.79,1773596.0,10.875,10.9449,10.8692,10.9391,1773596.0
2021-06-09 10:30:00,18.79,18.82,18.74,18.75,1494511.0,10.9391,10.9565,10.91,10.9158,1494511.0
2021-06-09 11:00:00,18.75,18.77,18.72,18.77,509642.0,10.9158,10.9274,10.8983,10.9274,509642.0
2021-06-09 11:30:00,18.77,18.82,18.75,18.82,888439.0,10.9274,10.9565,10.9158,10.9565,888439.0
2021-06-09 12:00:00,18.81,18.84,18.79,18.8,415997.0,10.9507,10.9682,10.9391,10.9449,415997.0
2021-06-09 12:30:00,18.8,18.8,18.76,18.77,208618.0,10.9449,10.9449,10.9216,10.9274,208618.0
2021-06-09 13:00:00,18.77,18.77,18.74,18.75,209620.0,10.9274,10.9274,10.91,10.9158,209620.0
2021-06-09 13:30:00,18.75,18.76,18.72,18.73,230927.0,10.9158,10.9216,10.8983,10.9041,230927.0
2021-06-09 14:00:00,18.74,18.76,18.73,18.76,130239.0,10.91,10.9216,10.9041,10.9216,130239.0
2021-06-09 14:30:00,18.76,18.77,18.72,18.73,379879.0,10.9216,10.9274,10.8983,10.9041,379879.0
2021-06-09 15:00:00,18.73,18.75,18.7,18.71,306126.0,10.9041,10.9158,10.8867,10.8925,306126.0
2021-06-09 15:30:00,18.71,18.72,18.64,18.66,1314140.0,10.8925,10.8983,10.8517,10.8634,1314140.0
2021-06-10 09:30:00,18.77,18.8,18.69,18.71,508145.0,10.9274,10.9449,10.8809,10.8925,508145.0
2021-06-10 10:00:00,18.72,18.76,18.71,18.72,435711.0,10.8983,10.9216,10.8925,10.8983,435711.0
2021-06-10 10:30:00,18.72,18.73,18.61,18.66,799419.0,10.8983,10.9041,10.8343,10.8634,799419.0
2021-06-10 11:00:00,18.66,18.69,18.64,18.66,582778.0,10.8634,10.8809,10.8517,10.8634,582778.0
2021-06-10 11:30:00,18.66,18.68,18.65,18.68,159636.0,10.8634,10.875,10.8576,10.875,159636.0
2021-06-10 12:00:00,18.68,18.7,18.64,18.66,319460.0,10.875,10.8867,10.8517,10.8634,319460.0
2021-06-10 12:30:00,18.66,18.7,18.65,18.7,310716.0,10.8634,10.8867,10.8576,10.8867,310716.0
2021-06-10 13:00:00,18.7,18.74,18.69,18.71,788468.0,10.8867,10.91,10.8809,10.8925,788468.0
2021-06-10 13:30:00,18.71,18.75,18.7,18.74,332675.0,10.8925,10.9158,10.8867,10.91,332675.0
2021-06-10 14:00:00,18.74,18.75,18.7,18.7,337912.0,10.91,10.9158,10.8867,10.8867,337912.0
2021-06-10 14:30:00,18.71,18.72,18.69,18.71,358756.0,10.8925,10.8983,10.8809,10.8925,358756.0
2021-06-10 15:00:00,18.72,18.72,18.69,18.71,599632.0,10.8983,10.8983,10.8809,10.8925,599632.0
2021-06-10 15:30:00,18.71,18.72,18.62,18.62,1004888.0,10.8925,10.8983,10.8401,10.8401,1004888.0
2021-06-11 09:30:00,18.15,18.18,17.76,17.79,4573141.0,10.5665,10.5839,10.3394,10.3569,4573141.0
2021-06-11 10:00:00,17.79,17.89,17.77,17.85,2855440.0,10.3569,10.4151,10.3453,10.3918,2855440.0
2021-06-11 10:30:00,17.85,17.89,17.81,17.87,1262633.0,10.3918,10.4151,10.3685,10.4035,1262633.0
2021-06-11 11:00:00,17.86,17.87,17.81,17.83,966833.0,10.3977,10.4035,10.3685,10.3802,966833.0
2021-06-11 11:30:00,17.83,17.9,17.82,17.88,1103479.0,10.3802,10.4209,10.3744,10.4093,1103479.0
2021-06-11 12:00:00,17.89,17.89,17.83,17.85,756838.0,10.4151,10.4151,10.3802,10.3918,756838.0
2021-06-11 12:30:00,17.85,17.85,17.76,17.79,2029912.0,10.3918,10.3918,10.3394,10.3569,2029912.0
2021-06-11 13:00:00,17.79,17.81,17.77,17.79,877396.0,10.3569,10.3685,10.3453,10.3569,877396.0
2021-06-11 13:30:00,17.79,17.8,17.78,17.79,685050.0,10.3569,10.3627,10.3511,10.3569,685050.0
2021-06-11 14:00:00,17.79,17.79,17.63,17.66,2822203.0,10.3569,10.3569,10.2638,10.2812,2822203.0
2021-06-11 14:30:00,17.66,17.7,17.64,17.69,1448718.0,10.2812,10.3045,10.2696,10.2987,1448718.0
2021-06-11 15:00:00,17.69,17.69,17.62,17.68,1355009.0,10.2987,10.2987,10.2579,10.2929,1355009.0
2021-06-11 15:30:00,17.67,17.72,17.66,17.72,2553505.0,10.287,10.3161,10.2812,10.3161,2553505.0
2021-06-14 09:30:00,17.73,17.8,17.68,17.77,2071310.0,10.322,10.3627,10.2929,10.3453,2071310.0
2021-06-14 10:00:00,17.76,17.88,17.75,17.86,1118571.0,10.3394,10.4093,10.3336,10.3977,1118571.0
2021-06-14 10:30:00,17.87,17.88,17.8,17.8,671638.0,10.4035,10.4093,10.3627,10.3627,671638.0
2021-06-14 11:00:00,17.8,17.81,17.74,17.77,880271.0,10.3627,10.3685,10.3278,10.3453,880271.0
2021-06-14 11:30:00,17.76,17.77,17.73,17.75,436284.0,10.3394,10.3453,10.322,10.3336,436284.0
2021-06-14 12:00:00,17.75,17.75,17.68,17.7,978967.0,10.3336,10.3336,10.2929,10.3045,978967.0
2021-06-14 12:30:00,17.7,17.72,17.6,17.6,729212.0,10.3045,10.3161,10.2463,10.2463,729212.0
2021-06-14 13:00:00,17.6,17.62,17.56,17.56,1104293.0,10.2463,10.2579,10.223,10.223,1104293.0
2021-06-14 13:30:00,17.57,17.57,17.54,17.55,655837.0,10.2288,10.2288,10.2114,10.2172,655837.0
2021-06-14 14:00:00,17.55,17.58,17.54,17.55,1102306.0,10.2172,10.2346,10.2114,10.2172,1102306.0
2021-06-14 14:30:00,17.56,17.64,17.55,17.64,713331.0,10.223,10.2696,10.2172,10.2696,713331.0
2021-06-14 15:00:00,17.64,17.65,17.58,17.59,526549.0,10.2696,10.2754,10.2346,10.2405,526549.0
2021-06-14 15:30:00,17.59,17.63,17.58,17.63,875399.0,10.2405,10.2638,10.2346,10.2638,875399.0
2021-06-15 09:30:00,17.68,17.7,17.47,17.49,988695.0,10.2929,10.3045,10.1706,10.1822,988695.0
2021-06-15 10:00:00,17.48,17.5,17.33,17.38,1848522.0,10.1764,10.1881,10.0891,10.1182,1848522.0
2021-06-15 10:30:00,17.38,17.42,17.37,17.42,659101.0,10.1182,10.1415,10.1124,10.1415,659101.0
2021-06-15 11:00:00,17.41,17.46,17.39,17.39,797622.0,10.1357,10.1648,10.124,10.124,797622.0
2021-06-15 11:30:00,17.39,17.4,17.29,17.3,881070.0,10.124,10.1298,10.0658,10.0716,881070.0
2021-06-15 12:00:00,17.3,17.34,17.29,17.34,540771.0,10.0716,10.0949,10.0658,10.0949,540771.0
2021-06-15 12:30:00,17.34,17.42,17.33,17.4,607752.0,10.0949,10.1415,10.0891,10.1298,607752.0
2021-06-15 13:00:00,17.4,17.41,17.34,17.36,343064.0,10.1298,10.1357,10.0949,10.1066,343064.0
2021-06-15 13:30:00,17.36,17.38,17.32,17.35,1056903.0,10.1066,10.1182,10.0833,10.1007,1056903.0
2021-06-15 14:00:00,17.35,17.38,17.34,17.35,305900.0,10.1007,10.1182,10.0949,10.1007,305900.0
2021-06-15 14:30:00,17.35,17.38,17.34,17.38,578063.0,10.1007,10.1182,10.0949,10.1182,578063.0
2021-06-15 15:00:00,17.38,17.38,17.33,17.34,284710.0,10.1182,10.1182,10.0891,10.0949,284710.0
2021-06-15 15:30:00,17.33,17.38,17.31,17.37,1309951.0,10.0891,10.1182,10.0775,10.1124,1309951.0
2021-06-16 09:30:00,17.39,17.48,17.34,17.37,979606.0,10.124,10.1764,10.0949,10.1124,979606.0
2021-06-16 10:00:00,17.37,17.39,17.33,17.37,742299.0,10.1124,10.124,10.0891,10.1124,742299.0
2021-06-16 10:30:00,17.37,17.45,17.36,17.45,855974.0,10.1124,10.159,10.1066,10.159,855974.0
2021-06-16 11:00:00,17.45,17.48,17.44,17.46,448392.0,10.159,10.1764,10.1531,10.1648,448392.0
2021-06-16 11:30:00,17.46,17.5,17.45,17.47,499839.0,10.1648,10.1881,10.159,10.1706,499839.0
2021-06-16 12:00:00,17.47,17.49,17.4,17.41,333095.0,10.1706,10.1822,10.1298,10.1357,333095.0
2021-06-16 12:30:00,17.41,17.42,17.38,17.4,298879.0,10.1357,10.1415,10.1182,10.1298,298879.0
2021-06-16 13:00:00,17.39,17.4,17.34,17.34,271615.0,10.124,10.1298,10.0949,10.0949,271615.0
2021-06-16 13:30:00,17.34,17.39,17.34,17.39,293356.0,10.0949,10.124,10.0949,10.124,293356.0
2021-06-16 14:00:00,17.38,17.45,17.32,17.42,823713.0,10.1182,10.159,10.0833,10.1415,823713.0
2021-06-16 14:30:00,17.41,17.43,17.35,17.4,462408.0,10.1357,10.1473,10.1007,10.1298,462408.0
2021-06-16 15:00:00,17.39,17.48,17.39,17.46,433710.0,10.124,10.1764,10.124,10.1648,433710.0
2021-06-16 15:30:00,17.45,17.47,17.42,17.46,1236525.0,10.159,10.1706,10.1415,10.1648,1236525.0
2021-06-17 09:30:00,17.41,17.53,17.36,17.37,1051039.0,10.1357,10.2055,10.1066,10.1124,1051039.0
2021-06-17 10:00:00,17.37,17.37,17.2,17.21,1021087.0,10.1124,10.1124,10.0134,10.0192,1021087.0
2021-06-17 10:30:00,17.2,17.23,17.16,17.18,703589.0,10.0134,10.0309,9.9901,10.0018,703589.0
2021-06-17 11:00:00,17.17,17.19,17.05,17.05,931934.0,9.9959,10.0076,9.9261,9.9261,931934.0
2021-06-17 11:30:00,17.06,17.1,16.86,16.88,2050470.0,9.9319,9.9552,9.8155,9.8271,2050470.0
2021-06-17 12:00:00,16.88,16.94,16.79,16.82,1464408.0,9.8271,9.862,9.7747,9.7922,1464408.0
2021-06-17 12:30:00,16.82,16.92,16.8,16.92,855888.0,9.7922,9.8504,9.7805,9.8504,855888.0
2021-06-17 13:00:00,16.92,17.02,16.91,16.96,1029285.0,9.8504,9.9086,9.8446,9.8737,1029285.0
2021-06-17 13:30:00,16.96,17.0,16.93,16.99,675540.0,9.8737,9.897,9.8562,9.8912,675540.0
2021-06-17 14:00:00,16.98,17.0,16.95,16.99,504499.0,9.8853,9.897,9.8679,9.8912,504499.0
2021-06-17 14:30:00,16.98,17.0,16.96,16.98,403062.0,9.8853,9.897,9.8737,9.8853,403062.0
2021-06-17 15:00:00,16.98,17.04,16.98,17.03,563126.0,9.8853,9.9203,9.8853,9.9144,563126.0
2021-06-17 15:30:00,17.03,17.09,16.99,16.99,1474807.0,9.9144,9.9494,9.8912,9.8912,1474807.0
2021-06-18 09:30:00,16.88,16.93,16.75,16.79,1574465.0,9.8271,9.8562,9.7514,9.7747,1574465.0
2021-06-18 10:00:00,16.8,16.81,16.67,16.71,991670.0,9.7805,9.7864,9.7049,9.7281,991670.0
2021-06-18 10:30:00,16.71,16.75,16.68,16.71,909205.0,9.7281,9.7514,9.7107,9.7281,909205.0
2021-06-18 11:00:00,16.71,16.79,16.7,16.73,725483.0,9.7281,9.7747,9.7223,9.7398,725483.0
2021-06-18 11:30:00,16.73,16.81,16.72,16.8,787302.0,9.7398,9.7864,9.734,9.7805,787302.0
2021-06-18 12:00:00,16.8,16.81,16.75,16.76,580119.0,9.7805,9.7864,9.7514,9.7573,580119.0
2021-06-18 12:30:00,16.77,16.77,16.69,16.7,414857.0,9.7631,9.7631,9.7165,9.7223,414857.0
2021-06-18 13:00:00,16.69,16.7,16.66,16.67,459564.0,9.7165,9.7223,9.699,9.7049,459564.0
2021-06-18 13:30:00,16.67,16.68,16.64,16.64,550201.0,9.7049,9.7107,9.6874,9.6874,550201.0
2021-06-18 14:00:00,16.65,16.68,16.64,16.67,628695.0,9.6932,9.7107,9.6874,9.7049,628695.0
2021-06-18 14:30:00,16.68,16.68,16.6,16.61,1252791.0,9.7107,9.7107,9.6641,9.6699,1252791.0
2021-06-18 15:00:00,16.61,16.67,16.6,16.66,729803.0,9.6699,9.7049,9.6641,9.699,729803.0
2021-06-18 15:30:00,16.66,16.75,16.63,16.69,2378599.0,9.699,9.7514,9.6816,9.7165,2378599.0
2021-06-21 09:30:00,16.82,16.99,16.73,16.92,1249033.0,9.7922,9.8912,9.7398,9.8504,1249033.0
2021-06-21 10:00:00,16.92,16.96,16.9,16.95,618080.0,9.8504,9.8737,9.8388,9.8679,618080.0
2021-06-21 10:30:00,16.95,16.97,16.91,16.91,438291.0,9.8679,9.8795,9.8446,9.8446,438291.0
2021-06-21 11:00:00,16.92,16.94,16.88,16.93,451014.0,9.8504,9.862,9.8271,9.8562,451014.0
2021-06-21 11:30:00,16.93,17.01,16.92,17.0,403725.0,9.8562,9.9028,9.8504,9.897,403725.0
2021-06-21 12:00:00,17.0,17.02,16.99,17.02,310433.0,9.897,9.9086,9.8912,9.9086,310433.0
2021-06-21 12:30:00,17.02,17.03,16.99,17.01,218998.0,9.9086,9.9144,9.8912,9.9028,218998.0
2021-06-21 13:00:00,17.01,17.04,17.0,17.04,159175.0,9.9028,9.9203,9.897,9.9203,159175.0
2021-06-21 13:30:00,17.04,17.08,17.02,17.06,330994.0,9.9203,9.9436,9.9086,9.9319,330994.0
2021-06-21 14:00:00,17.07,17.09,17.05,17.05,397451.0,9.9377,9.9494,9.9261,9.9261,397451.0
2021-06-21 14:30:00,17.05,17.07,17.02,17.05,540956.0,9.9261,9.9377,9.9086,9.9261,540956.0
2021-06-21 15:00:00,17.05,17.07,17.02,17.05,281676.0,9.9261,9.9377,9.9086,9.9261,281676.0
2021-06-21 15:30:00,17.05,17.07,17.01,17.06,781811.0,9.9261,9.9377,9.9028,9.9319,781811.0
2021-06-22 09:30:00,17.18,17.2,17.03,17.06,1044456.0,10.0018,10.0134,9.9144,9.9319,1044456.0
2021-06-22 10:00:00,17.06,17.06,16.98,17.02,487543.0,9.9319,9.9319,9.8853,9.9086,487543.0
2021-06-22 10:30:00,17.01,17.08,16.99,17.08,408604.0,9.9028,9.9436,9.8912,9.9436,408604.0
2021-06-22 11:00:00,17.07,17.08,17.02,17.02,645904.0,9.9377,9.9436,9.9086,9.9086,645904.0
2021-06-22 11:30:00,17.03,17.04,17.01,17.03,230454.0,9.9144,9.9203,9.9028,9.9144,230454.0
2021-06-22 12:00:00,17.02,17.04,16.99,17.0,172581.0,9.9086,9.9203,9.8912,9.897,172581.0
2021-06-22 12:30:00,16.99,17.0,16.96,16.96,512976.0,9.8912,9.897,9.8737,9.8737,512976.0
2021-06-22 13:00:00,16.97,17.0,16.96,16.98,335327.0,9.8795,9.897,9.8737,9.8853,335327.0
2021-06-22 13:30:00,16.98,17.01,16.98,17.0,140870.0,9.8853,9.9028,9.8853,9.897,140870.0
2021-06-22 14:00:00,17.0,17.01,16.98,17.01,160825.0,9.897,9.9028,9.8853,9.9028,160825.0
2021-06-22 14:30:00,17.01,17.04,17.0,17.02,163459.0,9.9028,9.9203,9.897,9.9086,163459.0
2021-06-22 15:00:00,17.02,17.06,17.01,17.04,248615.0,9.9086,9.9319,9.9028,9.9203,248615.0
2021-06-22 15:30:00,17.04,17.06,16.99,17.01,726231.0,9.9203,9.9319,9.8912,9.9028,726231.0
2021-06-23 09:30:00,17.05,17.12,17.0,17.11,468986.0,9.9261,9.9668,9.897,9.961,468986.0
2021-06-23 10:00:00,17.11,17.14,17.1,17.1,270134.0,9.961,9.9785,9.9552,9.9552,270134.0
2021-06-23 10:30:00,17.11,17.12,17.04,17.07,255782.0,9.961,9.9668,9.9203,9.9377,255782.0
2021-06-23 11:00:00,17.07,17.1,17.04,17.09,523214.0,9.9377,9.9552,9.9203,9.9494,523214.0
2021-06-23 11:30:00,17.08,17.08,16.97,17.02,619735.0,9.9436,9.9436,9.8795,9.9086,619735.0
2021-06-23 12:00:00,17.01,17.05,17.0,17.05,208222.0,9.9028,9.9261,9.897,9.9261,208222.0
2021-06-23 12:30:00,17.05,17.12,17.04,17.07,422739.0,9.9261,9.9668,9.9203,9.9377,422739.0
2021-06-23 13:00:00,17.07,17.08,17.04,17.05,321705.0,9.9377,9.9436,9.9203,9.9261,321705.0
2021-06-23 13:30:00,17.06,17.08,17.03,17.05,435980.0,9.9319,9.9436,9.9144,9.9261,435980.0
2021-06-23 14:00:00,17.05,17.08,17.04,17.07,171592.0,9.9261,9.9436,9.9203,9.9377,171592.0
2021-06-23 14:30:00,17.07,17.09,17.06,17.07,202164.0,9.9377,9.9494,9.9319,9.9377,202164.0
2021-06-23 15:00:00,17.07,17.09,17.05,17.07,264901.0,9.9377,9.9494,9.9261,9.9377,264901.0
2021-06-23 15:30:00,17.07,17.09,17.03,17.07,872648.0,9.9377,9.9494,9.9144,9.9377,872648.0
2021-06-24 09:30:00,17.13,17.16,17.04,17.13,582035.0,9.9727,9.9901,9.9203,9.9727,582035.0
2021-06-24 10:00:00,17.13,17.14,17.08,17.13,204762.0,9.9727,9.9785,9.9436,9.9727,204762.0
2021-06-24 10:30:00,17.13,17.15,17.11,17.14,258300.0,9.9727,9.9843,9.961,9.9785,258300.0
2021-06-24 11:00:00,17.13,17.16,17.13,17.14,205876.0,9.9727,9.9901,9.9727,9.9785,205876.0
2021-06-24 11:30:00,17.14,17.14,17.11,17.11,194400.0,9.9785,9.9785,9.961,9.961,194400.0
2021-06-24 12:00:00,17.12,17.14,17.1,17.14,167633.0,9.9668,9.9785,9.9552,9.9785,167633.0
2021-06-24 12:30:00,17.14,17.17,17.13,17.16,191219.0,9.9785,9.9959,9.9727,9.9901,191219.0
2021-06-24 13:00:00,17.16,17.18,17.15,17.16,156500.0,9.9901,10.0018,9.9843,9.9901,156500.0
2021-06-24 13:30:00,17.16,17.19,17.15,17.19,109502.0,9.9901,10.0076,9.9843,10.0076,109502.0
2021-06-24 14:00:00,17.19,17.21,17.18,17.2,300631.0,10.0076,10.0192,10.0018,10.0134,300631.0
2021-06-24 14:30:00,17.2,17.2,17.18,17.19,161715.0,10.0134,10.0134,10.0018,10.0076,161715.0
2021-06-24 15:00:00,17.19,17.21,17.18,17.2,203053.0,10.0076,10.0192,10.0018,10.0134,203053.0
2021-06-24 15:30:00,17.19,17.2,17.14,17.15,529943.0,10.0076,10.0134,9.9785,9.9843,529943.0
2021-06-25 09:30:00,17.2,17.25,17.17,17.23,439176.0,10.0134,10.0425,9.9959,10.0309,439176.0
2021-06-25 10:00:00,17.24,17.25,17.18,17.2,319151.0,10.0367,10.0425,10.0018,10.0134,319151.0
2021-06-25 10:30:00,17.19,17.23,17.18,17.21,193625.0,10.0076,10.0309,10.0018,10.0192,193625.0
2021-06-25 11:00:00,17.21,17.26,17.21,17.23,209290.0,10.0192,10.0483,10.0192,10.0309,209290.0
2021-06-25 11:30:00,17.22,17.26,17.22,17.26,365746.0,10.0251,10.0483,10.0251,10.0483,365746.0
2021-06-25 12:00:00,17.26,17.29,17.25,17.27,257333.0,10.0483,10.0658,10.0425,10.0542,257333.0
2021-06-25 12:30:00,17.28,17.28,17.25,17.27,137249.0,10.06,10.06,10.0425,10.0542,137249.0
2021-06-25 13:00:00,17.27,17.27,17.23,17.23,153382.0,10.0542,10.0542,10.0309,10.0309,153382.0
2021-06-25 13:30:00,17.23,17.29,17.23,17.27,152717.0,10.0309,10.0658,10.0309,10.0542,152717.0
2021-06-25 14:00:00,17.27,17.29,17.26,17.28,166935.0,10.0542,10.0658,10.0483,10.06,166935.0
2021-06-25 14:30:00,17.28,17.3,17.26,17.28,173687.0,10.06,10.0716,10.0483,10.06,173687.0
2021-06-25 15:00:00,17.28,17.29,17.26,17.26,186263.0,10.06,10.0658,10.0483,10.0483,186263.0
2021-06-25 15:30:00,17.27,17.28,17.19,17.21,931457.0,10.0542,10.06,10.0076,10.0192,931457.0
2021-06-28 09:30:00,17.33,17.33,17.15,17.22,1067675.0,10.0891,10.0891,9.9843,10.0251,1067675.0
2021-06-28 10:00:00,17.21,17.22,17.13,17.16,563925.0,10.0192,10.0251,9.9727,9.9901,563925.0
2021-06-28 10:30:00,17.16,17.17,17.1,17.16,379555.0,9.9901,9.9959,9.9552,9.9901,379555.0
2021-06-28 11:00:00,17.16,17.2,17.15,17.16,309203.0,9.9901,10.0134,9.9843,9.9901,309203.0
2021-06-28 11:30:00,17.16,17.19,17.15,17.19,406516.0,9.9901,10.0076,9.9843,10.0076,406516.0
2021-06-28 12:00:00,17.19,17.2,17.16,17.17,202727.0,10.0076,10.0134,9.9901,9.9959,202727.0
2021-06-28 12:30:00,17.16,17.19,17.16,17.18,192368.0,9.9901,10.0076,9.9901,10.0018,192368.0
2021-06-28 13:00:00,17.18,17.21,17.17,17.19,438195.0,10.0018,10.0192,9.9959,10.0076,438195.0
2021-06-28 13:30:00,17.19,17.23,17.19,17.23,233482.0,10.0076,10.0309,10.0076,10.0309,233482.0
2021-06-28 14:00:00,17.23,17.25,17.22,17.25,197878.0,10.0309,10.0425,10.0251,10.0425,197878.0
2021-06-28 14:30:00,17.25,17.25,17.21,17.22,280170.0,10.0425,10.0425,10.0192,10.0251,280170.0
2021-06-28 15:00:00,17.21,17.22,17.19,17.22,249939.0,10.0192,10.0251,10.0076,10.0251,249939.0
2021-06-28 15:30:00,17.21,17.25,17.19,17.2,931141.0,10.0192,10.0425,10.0076,10.0134,931141.0
2021-06-29 09:30:00,17.15,17.18,16.96,17.01,750572.0,10.0556,10.0732,9.9442,9.9735,750572.0
2021-06-29 10:00:00,17.01,17.02,16.89,16.91,898855.0,9.9735,9.9794,9.9032,9.9149,898855.0
2021-06-29 10:30:00,16.91,16.91,16.69,16.78,1930213.0,9.9149,9.9149,9.7859,9.8387,1930213.0
2021-06-29 11:00:00,16.77,16.84,16.73,16.84,617311.0,9.8328,9.8739,9.8094,9.8739,617311.0
2021-06-29 11:30:00,16.83,16.85,16.8,16.82,303885.0,9.868,9.8797,9.8504,9.8621,303885.0
2021-06-29 12:00:00,16.82,16.83,16.76,16.76,343358.0,9.8621,9.868,9.827,9.827,343358.0
2021-06-29 12:30:00,16.77,16.78,16.74,16.77,640111.0,9.8328,9.8387,9.8152,9.8328,640111.0
2021-06-29 13:00:00,16.78,16.82,16.76,16.8,312347.0,9.8387,9.8621,9.827,9.8504,312347.0
2021-06-29 13:30:00,16.8,16.87,16.79,16.84,295115.0,9.8504,9.8914,9.8445,9.8739,295115.0
2021-06-29 14:00:00,16.84,16.85,16.8,16.82,237916.0,9.8739,9.8797,9.8504,9.8621,237916.0
2021-06-29 14:30:00,16.82,16.83,16.79,16.81,248533.0,9.8621,9.868,9.8445,9.8563,248533.0
2021-06-29 15:00:00,16.82,16.85,16.8,16.82,410679.0,9.8621,9.8797,9.8504,9.8621,410679.0
2021-06-29 15:30:00,16.82,16.85,16.79,16.8,1198641.0,9.8621,9.8797,9.8445,9.8504,1198641.0
2021-06-30 09:30:00,16.83,16.87,16.76,16.84,663363.0,9.868,9.8914,9.827,9.8739,663363.0
2021-06-30 10:00:00,16.83,16.85,16.8,16.81,276438.0,9.868,9.8797,9.8504,9.8563,276438.0
2021-06-30 10:30:00,16.82,16.85,16.81,16.82,210835.0,9.8621,9.8797,9.8563,9.8621,210835.0
2021-06-30 11:00:00,16.83,16.85,16.78,16.84,548824.0,9.868,9.8797,9.8387,9.8739,548824.0
2021-06-30 11:30:00,16.84,16.84,16.8,16.82,259634.0,9.8739,9.8739,9.8504,9.8621,259634.0
2021-06-30 12:00:00,16.82,16.91,16.82,16.9,421811.0,9.8621,9.9149,9.8621,9.909,421811.0
2021-06-30 12:30:00,16.89,16.94,16.84,16.86,346477.0,9.9032,9.9325,9.8739,9.8856,346477.0
2021-06-30 13:00:00,16.86,16.9,16.85,16.89,313739.0,9.8856,9.909,9.8797,9.9032,313739.0
2021-06-30 13:30:00,16.89,16.91,16.86,16.89,197028.0,9.9032,9.9149,9.8856,9.9032,197028.0
2021-06-30 14:00:00,16.89,16.9,16.88,16.89,192988.0,9.9032,9.909,9.8973,9.9032,192988.0
2021-06-30 14:30:00,16.89,16.93,16.87,16.92,285266.0,9.9032,9.9266,9.8914,9.9208,285266.0
2021-06-30 15:00:00,16.93,16.94,16.9,16.91,349551.0,9.9266,9.9325,9.909,9.9149,349551.0
2021-06-30 15:30:00,16.9,16.93,16.89,16.89,738780.0,9.909,9.9266,9.9032,9.9032,738780.0
2021-07-01 09:30:00,16.93,16.96,16.81,16.88,739862.0,9.9266,9.9442,9.8563,9.8973,739862.0
2021-07-01 10:00:00,16.88,16.97,16.86,16.95,756671.0,9.8973,9.9501,9.8856,9.9384,756671.0
2021-07-01 10:30:00,16.96,17.02,16.92,17.01,600043.0,9.9442,9.9794,9.9208,9.9735,600043.0
2021-07-01 11:00:00,17.0,17.04,17.0,17.03,281775.0,9.9677,9.9911,9.9677,9.9853,281775.0
2021-07-01 11:30:00,17.04,17.05,17.01,17.02,217913.0,9.9911,9.997,9.9735,9.9794,217913.0
2021-07-01 12:00:00,17.03,17.1,17.02,17.1,272122.0,9.9853,10.0263,9.9794,10.0263,272122.0
2021-07-01 12:30:00,17.09,17.11,17.07,17.1,221048.0,10.0204,10.0322,10.0087,10.0263,221048.0
2021-07-01 13:00:00,17.1,17.11,17.07,17.1,208815.0,10.0263,10.0322,10.0087,10.0263,208815.0
2021-07-01 13:30:00,17.1,17.1,17.07,17.09,222529.0,10.0263,10.0263,10.0087,10.0204,222529.0
2021-07-01 14:00:00,17.09,17.09,17.04,17.07,224122.0,10.0204,10.0204,9.9911,10.0087,224122.0
2021-07-01 14:30:00,17.08,17.09,17.05,17.07,192371.0,10.0146,10.0204,9.997,10.0087,192371.0
2021-07-01 15:00:00,17.07,17.09,17.05,17.07,318228.0,10.0087,10.0204,9.997,10.0087,318228.0
2021-07-01 15:30:00,17.07,17.07,16.99,17.0,752606.0,10.0087,10.0087,9.9618,9.9677,752606.0
2021-07-02 09:30:00,17.06,17.11,17.0,17.01,479714.0,10.0029,10.0322,9.9677,9.9735,479714.0
2021-07-02 10:00:00,17.01,17.01,16.93,16.95,348495.0,9.9735,9.9735,9.9266,9.9384,348495.0
2021-07-02 10:30:00,16.94,16.96,16.92,16.92,226604.0,9.9325,9.9442,9.9208,9.9208,226604.0
2021-07-02 11:00:00,16.93,16.98,16.92,16.98,182909.0,9.9266,9.9559,9.9208,9.9559,182909.0
2021-07-02 11:30:00,16.97,16.98,16.92,16.94,246528.0,9.9501,9.9559,9.9208,9.9325,246528.0
2021-07-02 12:00:00,16.94,16.95,16.92,16.94,225785.0,9.9325,9.9384,9.9208,9.9325,225785.0
2021-07-02 12:30:00,16.94,16.99,16.92,16.99,209181.0,9.9325,9.9618,9.9208,9.9618,209181.0
2021-07-02 13:00:00,16.98,17.03,16.97,16.99,335918.0,9.9559,9.9853,9.9501,9.9618,335918.0
2021-07-02 13:30:00,17.0,17.0,16.93,16.94,176839.0,9.9677,9.9677,9.9266,9.9325,176839.0
2021-07-02 14:00:00,16.94,16.95,16.93,16.95,117512.0,9.9325,9.9384,9.9266,9.9384,117512.0
2021-07-02 14:30:00,16.95,17.02,16.93,16.98,486254.0,9.9384,9.9794,9.9266,9.9559,486254.0
2021-07-02 15:00:00,16.98,16.99,16.94,16.95,170296.0,9.9559,9.9618,9.9325,9.9384,170296.0
2021-07-02 15:30:00,16.95,16.96,16.93,16.95,553666.0,9.9384,9.9442,9.9266,9.9384,553666.0
2021-07-06 09:30:00,17.0,17.01,16.82,16.86,937390.0,9.9677,9.9735,9.8621,9.8856,937390.0
2021-07-06 10:00:00,16.85,16.87,16.79,16.86,515556.0,9.8797,9.8914,9.8445,9.8856,515556.0
2021-07-06 10:30:00,16.85,16.88,16.79,16.8,404193.0,9.8797,9.8973,9.8445,9.8504,404193.0
2021-07-06 11:00:00,16.8,16.85,16.8,16.84,369203.0,9.8504,9.8797,9.8504,9.8739,369203.0
2021-07-06 11:30:00,16.85,16.93,16.83,16.93,413654.0,9.8797,9.9266,9.868,9.9266,413654.0
2021-07-06 12:00:00,16.93,16.95,16.9,16.93,450649.0,9.9266,9.9384,9.909,9.9266,450649.0
2021-07-06 12:30:00,16.92,16.94,16.89,16.9,276721.0,9.9208,9.9325,9.9032,9.909,276721.0
2021-07-06 13:00:00,16.9,16.92,16.88,16.91,307471.0,9.909,9.9208,9.8973,9.9149,307471.0
2021-07-06 13:30:00,16.91,16.92,16.88,16.91,204227.0,9.9149,9.9208,9.8973,9.9149,204227.0
2021-07-06 14:00:00,16.92,16.94,16.91,16.93,175957.0,9.9208,9.9325,9.9149,9.9266,175957.0
2021-07-06 14:30:00,16.94,16.96,16.93,16.94,235583.0,9.9325,9.9442,9.9266,9.9325,235583.0
2021-07-06 15:00:00,16.94,16.94,16.88,16.89,243828.0,9.9325,9.9325,9.8973,9.9032,243828.0
2021-07-06 15:30:00,16.89,16.91,16.85,16.86,705290.0,9.9032,9.9149,9.8797,9.8856,705290.0
2021-07-07 09:30:00,16.85,16.87,16.77,16.8,839823.0,9.8797,9.8914,9.8328,9.8504,839823.0
2021-07-07 10:00:00,16.8,16.8,16.65,16.66,852151.0,9.8504,9.8504,9.7625,9.7683,852151.0
2021-07-07 10:30:00,16.66,16.72,16.64,16.7,693043.0,9.7683,9.8035,9.7566,9.7918,693043.0
2021-07-07 11:00:00,16.69,16.75,16.68,16.75,326920.0,9.7859,9.8211,9.78,9.8211,326920.0
2021-07-07 11:30:00,16.75,16.78,16.71,16.73,276537.0,9.8211,9.8387,9.7976,9.8094,276537.0
2021-07-07 12:00:00,16.73,16.8,16.72,16.8,240394.0,9.8094,9.8504,9.8035,9.8504,240394.0
2021-07-07 12:30:00,16.8,16.8,16.75,16.76,196095.0,9.8504,9.8504,9.8211,9.827,196095.0
2021-07-07 13:00:00,16.76,16.77,16.74,16.75,178850.0,9.827,9.8328,9.8152,9.8211,178850.0
2021-07-07 13:30:00,16.75,16.79,16.74,16.76,435001.0,9.8211,9.8445,9.8152,9.827,435001.0
2021-07-07 14:00:00,16.76,16.79,16.72,16.73,219087.0,9.827,9.8445,9.8035,9.8094,219087.0
2021-07-07 14:30:00,16.73,16.74,16.68,16.72,357500.0,9.8094,9.8152,9.78,9.8035,357500.0
2021-07-07 15:00:00,16.72,16.74,16.71,16.71,230430.0,9.8035,9.8152,9.7976,9.7976,230430.0
2021-07-07 15:30:00,16.71,16.72,16.64,16.66,1203981.0,9.7976,9.8035,9.7566,9.7683,1203981.0
2021-07-08 09:30:00,16.49,16.54,16.27,16.39,2066565.0,9.6686,9.698,9.5396,9.61,2066565.0
2021-07-08 10:00:00,16.39,16.55,16.33,16.55,878063.0,9.61,9.7038,9.5748,9.7038,878063.0
2021-07-08 10:30:00,16.54,16.59,16.52,16.57,593804.0,9.698,9.7273,9.6862,9.7155,593804.0
2021-07-08 11:00:00,16.57,16.62,16.56,16.62,417194.0,9.7155,9.7449,9.7097,9.7449,417194.0
2021-07-08 11:30:00,16.62,16.7,16.6,16.68,575026.0,9.7449,9.7918,9.7331,9.78,575026.0
2021-07-08 12:00:00,16.68,16.7,16.65,16.67,193549.0,9.78,9.7918,9.7625,9.7742,193549.0
2021-07-08 12:30:00,16.68,16.7,16.66,16.7,186977.0,9.78,9.7918,9.7683,9.7918,186977.0
2021-07-08 13:00:00,16.69,16.7,16.61,16.64,151213.0,9.7859,9.7918,9.739,9.7566,151213.0
2021-07-08 13:30:00,16.64,16.65,16.61,16.61,179472.0,9.7566,9.7625,9.739,9.739,179472.0
2021-07-08 14:00:00,16.61,16.62,16.57,16.57,331812.0,9.739,9.7449,9.7155,9.7155,331812.0
2021-07-08 14:30:00,16.57,16.58,16.51,16.55,404023.0,9.7155,9.7214,9.6804,9.7038,404023.0
2021-07-08 15:00:00,16.55,16.56,16.51,16.51,304196.0,9.7038,9.7097,9.6804,9.6804,304196.0
2021-07-08 15:30:00,16.52,16.54,16.45,16.53,1137102.0,9.6862,9.698,9.6452,9.6921,1137102.0
2021-07-09 09:30:00,16.71,16.85,16.68,16.82,670805.0,9.7976,9.8797,9.78,9.8621,670805.0
2021-07-09 10:00:00,16.82,16.91,16.82,16.86,633662.0,9.8621,9.9149,9.8621,9.8856,633662.0
2021-07-09 10:30:00,16.86,16.88,16.79,16.8,421111.0,9.8856,9.8973,9.8445,9.8504,421111.0
2021-07-09 11:00:00,16.79,16.83,16.77,16.8,427814.0,9.8445,9.868,9.8328,9.8504,427814.0
2021-07-09 11:30:00,16.8,16.85,16.8,16.8,359803.0,9.8504,9.8797,9.8504,9.8504,359803.0
2021-07-09 12:00:00,16.8,16.82,16.78,16.79,158137.0,9.8504,9.8621,9.8387,9.8445,158137.0
2021-07-09 12:30:00,16.79,16.81,16.75,16.8,219564.0,9.8445,9.8563,9.8211,9.8504,219564.0
2021-07-09 13:00:00,16.8,16.82,16.79,16.82,176539.0,9.8504,9.8621,9.8445,9.8621,176539.0
2021-07-09 13:30:00,16.82,16.84,16.79,16.83,428579.0,9.8621,9.8739,9.8445,9.868,428579.0
2021-07-09 14:00:00,16.83,16.87,16.82,16.86,261449.0,9.868,9.8914,9.8621,9.8856,261449.0
2021-07-09 14:30:00,16.86,16.86,16.82,16.83,179036.0,9.8856,9.8856,9.8621,9.868,179036.0
2021-07-09 15:00:00,16.84,16.87,16.81,16.86,331156.0,9.8739,9.8914,9.8563,9.8856,331156.0
2021-07-09 15:30:00,16.86,16.91,16.86,16.89,1086613.0,9.8856,9.9149,9.8856,9.9032,1086613.0
2021-07-12 09:30:00,16.88,16.9,16.75,16.89,740602.0,9.8973,9.909,9.8211,9.9032,740602.0
2021-07-12 10:00:00,16.9,16.95,16.89,16.93,472662.0,9.909,9.9384,9.9032,9.9266,472662.0
2021-07-12 10:30:00,16.93,16.94,16.83,16.87,432285.0,9.9266,9.9325,9.868,9.8914,432285.0
2021-07-12 11:00:00,16.87,16.92,16.85,16.91,217640.0,9.8914,9.9208,9.8797,9.9149,217640.0
2021-07-12 11:30:00,16.91,16.92,16.89,16.91,135243.0,9.9149,9.9208,9.9032,9.9149,135243.0
2021-07-12 12:00:00,16.91,16.94,16.9,16.91,131058.0,9.9149,9.9325,9.909,9.9149,131058.0
2021-07-12 12:30:00,16.91,16.91,16.88,16.89,125812.0,9.9149,9.9149,9.8973,9.9032,125812.0
2021-07-12 13:00:00,16.89,16.97,16.88,16.96,503689.0,9.9032,9.9501,9.8973,9.9442,503689.0
2021-07-12 13:30:00,16.96,16.99,16.94,16.94,240046.0,9.9442,9.9618,9.9325,9.9325,240046.0
2021-07-12 14:00:00,16.94,16.95,16.91,16.94,259329.0,9.9325,9.9384,9.9149,9.9325,259329.0
2021-07-12 14:30:00,16.94,16.96,16.92,16.93,295194.0,9.9325,9.9442,9.9208,9.9266,295194.0
2021-07-12 15:00:00,16.93,16.93,16.89,16.91,241039.0,9.9266,9.9266,9.9032,9.9149,241039.0
2021-07-12 15:30:00,16.91,16.91,16.85,16.87,577048.0,9.9149,9.9149,9.8797,9.8914,577048.0
2021-07-13 09:30:00,16.85,16.86,16.43,16.52,2465058.0,9.8797,9.8856,9.6335,9.6862,2465058.0
2021-07-13 10:00:00,16.53,16.56,16.48,16.54,660323.0,9.6921,9.7097,9.6628,9.698,660323.0
2021-07-13 10:30:00,16.54,16.6,16.46,16.48,526039.0,9.698,9.7331,9.6511,9.6628,526039.0
2021-07-13 11:00:00,16.48,16.52,16.47,16.51,412244.0,9.6628,9.6862,9.6569,9.6804,412244.0
2021-07-13 11:30:00,16.5,16.51,16.47,16.49,323317.0,9.6745,9.6804,9.6569,9.6686,323317.0
2021-07-13 12:00:00,16.5,16.55,16.47,16.5,354210.0,9.6745,9.7038,9.6569,9.6745,354210.0
2021-07-13 12:30:00,16.49,16.51,16.47,16.49,321177.0,9.6686,9.6804,9.6569,9.6686,321177.0
2021-07-13 13:00:00,16.48,16.51,16.47,16.48,256876.0,9.6628,9.6804,9.6569,9.6628,256876.0
2021-07-13 13:30:00,16.48,16.52,16.45,16.5,504785.0,9.6628,9.6862,9.6452,9.6745,504785.0
2021-07-13 14:00:00,16.5,16.52,16.46,16.46,415562.0,9.6745,9.6862,9.6511,9.6511,415562.0
2021-07-13 14:30:00,16.46,16.47,16.42,16.44,854793.0,9.6511,9.6569,9.6276,9.6393,854793.0
2021-07-13 15:00:00,16.44,16.44,16.35,16.39,875392.0,9.6393,9.6393,9.5866,9.61,875392.0
2021-07-13 15:30:00,16.39,16.39,16.34,16.35,1756009.0,9.61,9.61,9.5807,9.5866,1756009.0
2021-07-14 09:30:00,16.5,16.62,16.4,16.42,1491430.0,9.6745,9.7449,9.6159,9.6276,1491430.0
2021-07-14 10:00:00,16.43,16.45,16.35,16.39,613597.0,9.6335,9.6452,9.5866,9.61,613597.0
2021-07-14 10:30:00,16.39,16.39,16.35,16.35,281695.0,9.61,9.61,9.5866,9.5866,281695.0
2021-07-14 11:00:00,16.36,16.36,16.19,16.21,1067601.0,9.5924,9.5924,9.4927,9.5045,1067601.0
2021-07-14 11:30:00,16.21,16.26,16.11,16.14,904089.0,9.5045,9.5338,9.4458,9.4634,904089.0
2021-07-14 12:00:00,16.14,16.21,16.14,16.17,425529.0,9.4634,9.5045,9.4634,9.481,425529.0
2021-07-14 12:30:00,16.17,16.21,16.16,16.2,450586.0,9.481,9.5045,9.4752,9.4986,450586.0
2021-07-14 13:00:00,16.2,16.21,16.13,16.16,472293.0,9.4986,9.5045,9.4576,9.4752,472293.0
2021-07-14 13:30:00,16.16,16.18,16.15,16.17,348651.0,9.4752,9.4869,9.4693,9.481,348651.0
2021-07-14 14:00:00,16.16,16.18,16.07,16.09,615119.0,9.4752,9.4869,9.4224,9.4341,615119.0
2021-07-14 14:30:00,16.1,16.11,16.08,16.1,381540.0,9.44,9.4458,9.4282,9.44,381540.0
2021-07-14 15:00:00,16.09,16.13,16.09,16.11,397886.0,9.4341,9.4576,9.4341,9.4458,397886.0
2021-07-14 15:30:00,16.12,16.16,16.09,16.13,1288450.0,9.4517,9.4752,9.4341,9.4576,1288450.0
2021-07-15 09:30:00,16.09,16.14,15.95,16.13,1744825.0,9.4341,9.4634,9.352,9.4576,1744825.0
2021-07-15 10:00:00,16.13,16.24,16.12,16.23,477997.0,9.4576,9.5221,9.4517,9.5162,477997.0
2021-07-15 10:30:00,16.22,16.25,16.19,16.2,468300.0,9.5103,9.5279,9.4927,9.4986,468300.0
2021-07-15 11:00:00,16.2,16.21,16.13,16.16,287191.0,9.4986,9.5045,9.4576,9.4752,287191.0
2021-07-15 11:30:00,16.16,16.32,16.15,16.29,662949.0,9.4752,9.569,9.4693,9.5514,662949.0
2021-07-15 12:00:00,16.28,16.3,16.25,16.26,211349.0,9.5455,9.5572,9.5279,9.5338,211349.0
2021-07-15 12:30:00,16.25,16.26,16.21,16.21,176843.0,9.5279,9.5338,9.5045,9.5045,176843.0
2021-07-15 13:00:00,16.21,16.22,16.12,16.14,577355.0,9.5045,9.5103,9.4517,9.4634,577355.0
2021-07-15 13:30:00,16.14,16.15,16.09,16.1,461115.0,9.4634,9.4693,9.4341,9.44,461115.0
2021-07-15 14:00:00,16.1,16.15,16.08,16.14,637542.0,9.44,9.4693,9.4282,9.4634,637542.0
2021-07-15 14:30:00,16.15,16.15,16.11,16.11,522142.0,9.4693,9.4693,9.4458,9.4458,522142.0
2021-07-15 15:00:00,16.12,16.16,16.09,16.16,323097.0,9.4517,9.4752,9.4341,9.4752,323097.0
2021-07-15 15:30:00,16.15,16.18,16.13,16.15,760505.0,9.4693,9.4869,9.4576,9.4693,760505.0
2021-07-16 09:30:00,16.25,16.32,16.18,16.29,677994.0,9.5279,9.569,9.4869,9.5514,677994.0
2021-07-16 10:00:00,16.29,16.29,16.13,16.14,457082.0,9.5514,9.5514,9.4576,9.4634,457082.0
2021-07-16 10:30:00,16.14,16.24,16.14,16.23,309722.0,9.4634,9.5221,9.4634,9.5162,309722.0
2021-07-16 11:00:00,16.23,16.23,16.19,16.19,216291.0,9.5162,9.5162,9.4927,9.4927,216291.0
2021-07-16 11:30:00,16.2,16.26,16.19,16.23,223228.0,9.4986,9.5338,9.4927,9.5162,223228.0
2021-07-16 12:00:00,16.23,16.24,16.15,16.16,192276.0,9.5162,9.5221,9.4693,9.4752,192276.0
2021-07-16 12:30:00,16.16,16.17,16.13,16.16,193888.0,9.4752,9.481,9.4576,9.4752,193888.0
2021-07-16 13:00:00,16.15,16.17,16.13,16.16,233148.0,9.4693,9.481,9.4576,9.4752,233148.0
2021-07-16 13:30:00,16.16,16.16,16.1,16.11,193090.0,9.4752,9.4752,9.44,9.4458,193090.0
2021-07-16 14:00:00,16.12,16.16,16.11,16.12,275920.0,9.4517,9.4752,9.4458,9.4517,275920.0
2021-07-16 14:30:00,16.12,16.15,16.1,16.12,227092.0,9.4517,9.4693,9.44,9.4517,227092.0
2021-07-16 15:00:00,16.11,16.13,16.08,16.13,438549.0,9.4458,9.4576,9.4282,9.4576,438549.0
2021-07-16 15:30:00,16.13,16.14,16.1,16.14,795925.0,9.4576,9.4634,9.44,9.4634,795925.0
2021-07-19 09:30:00,15.98,16.01,15.62,15.71,2458868.0,9.3696,9.3872,9.1585,9.2113,2458868.0
2021-07-19 10:00:00,15.71,15.78,15.66,15.77,1067343.0,9.2113,9.2523,9.182,9.2465,1067343.0
2021-07-19 10:30:00,15.76,15.88,15.75,15.79,525482.0,9.2406,9.311,9.2348,9.2582,525482.0
2021-07-19 11:00:00,15.79,15.89,15.78,15.82,509046.0,9.2582,9.3168,9.2523,9.2758,509046.0
2021-07-19 11:30:00,15.82,15.88,15.8,15.87,505833.0,9.2758,9.311,9.2641,9.3051,505833.0
2021-07-19 12:00:00,15.87,15.88,15.75,15.76,390805.0,9.3051,9.311,9.2348,9.2406,390805.0
2021-07-19 12:30:00,15.76,15.78,15.71,15.77,354364.0,9.2406,9.2523,9.2113,9.2465,354364.0
2021-07-19 13:00:00,15.78,15.82,15.71,15.73,453972.0,9.2523,9.2758,9.2113,9.223,453972.0
2021-07-19 13:30:00,15.72,15.74,15.69,15.72,390549.0,9.2172,9.2289,9.1996,9.2172,390549.0
2021-07-19 14:00:00,15.72,15.78,15.71,15.77,394603.0,9.2172,9.2523,9.2113,9.2465,394603.0
2021-07-19 14:30:00,15.77,15.77,15.71,15.75,291322.0,9.2465,9.2465,9.2113,9.2348,291322.0
2021-07-19 15:00:00,15.75,15.83,15.73,15.81,497163.0,9.2348,9.2817,9.223,9.2699,497163.0
2021-07-19 15:30:00,15.81,15.88,15.8,15.84,1042966.0,9.2699,9.311,9.2641,9.2875,1042966.0
2021-07-20 09:30:00,15.9,16.13,15.8,16.12,1234220.0,9.3227,9.4576,9.2641,9.4517,1234220.0
2021-07-20 10:00:00,16.12,16.22,16.12,16.19,656083.0,9.4517,9.5103,9.4517,9.4927,656083.0
2021-07-20 10:30:00,16.19,16.23,16.11,16.23,524016.0,9.4927,9.5162,9.4458,9.5162,524016.0
2021-07-20 11:00:00,16.23,16.25,16.12,16.18,653805.0,9.5162,9.5279,9.4517,9.4869,653805.0
2021-07-20 11:30:00,16.19,16.23,16.15,16.23,397956.0,9.4927,9.5162,9.4693,9.5162,397956.0
2021-07-20 12:00:00,16.23,16.25,16.15,16.23,405515.0,9.5162,9.5279,9.4693,9.5162,405515.0
2021-07-20 12:30:00,16.23,16.28,16.19,16.25,514237.0,9.5162,9.5455,9.4927,9.5279,514237.0
2021-07-20 13:00:00,16.25,16.26,16.18,16.2,288256.0,9.5279,9.5338,9.4869,9.4986,288256.0
2021-07-20 13:30:00,16.19,16.26,16.19,16.24,323097.0,9.4927,9.5338,9.4927,9.5221,323097.0
2021-07-20 14:00:00,16.24,16.26,16.2,16.25,349323.0,9.5221,9.5338,9.4986,9.5279,349323.0
2021-07-20 14:30:00,16.25,16.28,16.21,16.23,400350.0,9.5279,9.5455,9.5045,9.5162,400350.0
2021-07-20 15:00:00,16.24,16.29,16.23,16.28,282729.0,9.5221,9.5514,9.5162,9.5455,282729.0
2021-07-20 15:30:00,16.28,16.3,16.23,16.25,783145.0,9.5455,9.5572,9.5162,9.5279,783145.0
2021-07-21 09:30:00,16.35,16.53,16.34,16.5,1843111.0,9.5866,9.6921,9.5807,9.6745,1843111.0
2021-07-21 10:00:00,16.51,16.51,16.44,16.46,425787.0,9.6804,9.6804,9.6393,9.6511,425787.0
2021-07-21 10:30:00,16.46,16.49,16.41,16.46,408966.0,9.6511,9.6686,9.6217,9.6511,408966.0
2021-07-21 11:00:00,16.47,16.49,16.43,16.43,208292.0,9.6569,9.6686,9.6335,9.6335,208292.0
2021-07-21 11:30:00,16.43,16.52,16.42,16.49,320592.0,9.6335,9.6862,9.6276,9.6686,320592.0
2021-07-21 12:00:00,16.49,16.53,16.48,16.51,214059.0,9.6686,9.6921,9.6628,9.6804,214059.0
2021-07-21 12:30:00,16.5,16.53,16.48,16.53,206948.0,9.6745,9.6921,9.6628,9.6921,206948.0
2021-07-21 13:00:00,16.53,16.55,16.5,16.53,236880.0,9.6921,9.7038,9.6745,9.6921,236880.0
2021-07-21 13:30:00,16.53,16.55,16.5,16.52,243864.0,9.6921,9.7038,9.6745,9.6862,243864.0
2021-07-21 14:00:00,16.52,16.54,16.5,16.52,158454.0,9.6862,9.698,9.6745,9.6862,158454.0
2021-07-21 14:30:00,16.53,16.54,16.48,16.5,220166.0,9.6921,9.698,9.6628,9.6745,220166.0
2021-07-21 15:00:00,16.5,16.52,16.44,16.45,390665.0,9.6745,9.6862,9.6393,9.6452,390665.0
2021-07-21 15:30:00,16.45,16.47,16.4,16.44,831966.0,9.6452,9.6569,9.6159,9.6393,831966.0
2021-07-22 09:30:00,16.39,16.44,16.2,16.23,713163.0,9.61,9.6393,9.4986,9.5162,713163.0
2021-07-22 10:00:00,16.23,16.32,16.17,16.27,547487.0,9.5162,9.569,9.481,9.5396,547487.0
2021-07-22 10:30:00,16.27,16.29,16.21,16.25,838783.0,9.5396,9.5514,9.5045,9.5279,838783.0
2021-07-22 11:00:00,16.25,16.26,16.22,16.24,335624.0,9.5279,9.5338,9.5103,9.5221,335624.0
2021-07-22 11:30:00,16.24,16.25,16.2,16.21,161600.0,9.5221,9.5279,9.4986,9.5045,161600.0
2021-07-22 12:00:00,16.21,16.22,16.18,16.21,266952.0,9.5045,9.5103,9.4869,9.5045,266952.0
2021-07-22 12:30:00,16.21,16.25,16.19,16.23,337720.0,9.5045,9.5279,9.4927,9.5162,337720.0
2021-07-22 13:00:00,16.23,16.25,16.22,16.25,275772.0,9.5162,9.5279,9.5103,9.5279,275772.0
2021-07-22 13:30:00,16.25,16.29,16.23,16.28,294983.0,9.5279,9.5514,9.5162,9.5455,294983.0
2021-07-22 14:00:00,16.29,16.29,16.25,16.25,221907.0,9.5514,9.5514,9.5279,9.5279,221907.0
2021-07-22 14:30:00,16.25,16.27,16.23,16.27,161065.0,9.5279,9.5396,9.5162,9.5396,161065.0
2021-07-22 15:00:00,16.26,16.27,16.24,16.24,138495.0,9.5338,9.5396,9.5221,9.5221,138495.0
2021-07-22 15:30:00,16.25,16.25,16.18,16.2,928108.0,9.5279,9.5279,9.4869,9.4986,928108.0
2021-07-23 09:30:00,16.29,16.36,16.23,16.23,685904.0,9.5514,9.5924,9.5162,9.5162,685904.0
2021-07-23 10:00:00,16.23,16.26,16.15,16.17,672978.0,9.5162,9.5338,9.4693,9.481,672978.0
2021-07-23 10:30:00,16.18,16.2,16.13,16.15,548188.0,9.4869,9.4986,9.4576,9.4693,548188.0
2021-07-23 11:00:00,16.15,16.17,16.08,16.12,398649.0,9.4693,9.481,9.4282,9.4517,398649.0
2021-07-23 11:30:00,16.12,16.13,16.06,16.1,370915.0,9.4517,9.4576,9.4165,9.44,370915.0
2021-07-23 12:00:00,16.11,16.18,16.1,16.15,277794.0,9.4458,9.4869,9.44,9.4693,277794.0
2021-07-23 12:30:00,16.16,16.17,16.11,16.14,200164.0,9.4752,9.481,9.4458,9.4634,200164.0
2021-07-23 13:00:00,16.14,16.14,16.09,16.1,169684.0,9.4634,9.4634,9.4341,9.44,169684.0
2021-07-23 13:30:00,16.1,16.15,16.09,16.14,129244.0,9.44,9.4693,9.4341,9.4634,129244.0
2021-07-23 14:00:00,16.13,16.16,16.11,16.14,241811.0,9.4576,9.4752,9.4458,9.4634,241811.0
2021-07-23 14:30:00,16.15,16.15,16.11,16.12,269916.0,9.4693,9.4693,9.4458,9.4517,269916.0
2021-07-23 15:00:00,16.11,16.14,16.09,16.13,276724.0,9.4458,9.4634,9.4341,9.4576,276724.0
2021-07-23 15:30:00,16.13,16.14,16.1,16.1,680683.0,9.4576,9.4634,9.44,9.44,680683.0
2021-07-26 09:30:00,16.16,16.34,16.13,16.26,981317.0,9.4752,9.5807,9.4576,9.5338,981317.0
2021-07-26 10:00:00,16.25,16.32,16.24,16.3,783917.0,9.5279,9.569,9.5221,9.5572,783917.0
2021-07-26 10:30:00,16.3,16.31,16.19,16.25,392015.0,9.5572,9.5631,9.4927,9.5279,392015.0
2021-07-26 11:00:00,16.25,16.27,16.2,16.23,296886.0,9.5279,9.5396,9.4986,9.5162,296886.0
2021-07-26 11:30:00,16.23,16.25,16.2,16.2,238726.0,9.5162,9.5279,9.4986,9.4986,238726.0
2021-07-26 12:00:00,16.2,16.23,16.17,16.23,300752.0,9.4986,9.5162,9.481,9.5162,300752.0
2021-07-26 12:30:00,16.23,16.25,16.19,16.21,315216.0,9.5162,9.5279,9.4927,9.5045,315216.0
2021-07-26 13:00:00,16.21,16.21,16.19,16.2,198496.0,9.5045,9.5045,9.4927,9.4986,198496.0
2021-07-26 13:30:00,16.2,16.2,16.14,16.19,339242.0,9.4986,9.4986,9.4634,9.4927,339242.0
2021-07-26 14:00:00,16.2,16.23,16.18,16.2,262560.0,9.4986,9.5162,9.4869,9.4986,262560.0
2021-07-26 14:30:00,16.2,16.21,16.18,16.19,187825.0,9.4986,9.5045,9.4869,9.4927,187825.0
2021-07-26 15:00:00,16.19,16.23,16.19,16.21,267493.0,9.4927,9.5162,9.4927,9.5045,267493.0
2021-07-26 15:30:00,16.22,16.26,16.18,16.19,983441.0,9.5103,9.5338,9.4869,9.4927,983441.0
2021-07-27 09:30:00,16.11,16.12,15.61,15.71,3501646.0,9.4458,9.4517,9.1527,9.2113,3501646.0
2021-07-27 10:00:00,15.72,16.04,15.7,16.02,1632552.0,9.2172,9.4048,9.2054,9.3931,1632552.0
2021-07-27 10:30:00,16.02,16.1,15.97,16.04,1219368.0,9.3931,9.44,9.3637,9.4048,1219368.0
2021-07-27 11:00:00,16.04,16.1,16.02,16.03,694247.0,9.4048,9.44,9.3931,9.3989,694247.0
2021-07-27 11:30:00,16.03,16.1,16.01,16.09,686929.0,9.3989,9.44,9.3872,9.4341,686929.0
2021-07-27 12:00:00,16.09,16.1,16.01,16.07,524216.0,9.4341,9.44,9.3872,9.4224,524216.0
2021-07-27 12:30:00,16.08,16.1,16.04,16.05,531763.0,9.4282,9.44,9.4048,9.4107,531763.0
2021-07-27 13:00:00,16.06,16.13,16.05,16.09,358296.0,9.4165,9.4576,9.4107,9.4341,358296.0
2021-07-27 13:30:00,16.08,16.18,16.06,16.14,506340.0,9.4282,9.4869,9.4165,9.4634,506340.0
2021-07-27 14:00:00,16.13,16.16,16.11,16.16,304986.0,9.4576,9.4752,9.4458,9.4752,304986.0
2021-07-27 14:30:00,16.16,16.18,16.11,16.14,310382.0,9.4752,9.4869,9.4458,9.4634,310382.0
2021-07-27 15:00:00,16.14,16.15,16.1,16.12,284575.0,9.4634,9.4693,9.44,9.4517,284575.0
2021-07-27 15:30:00,16.12,16.19,16.1,16.18,1040925.0,9.4517,9.4927,9.44,9.4869,1040925.0
2021-07-28 09:30:00,16.19,16.27,16.03,16.04,909300.0,9.4927,9.5396,9.3989,9.4048,909300.0
2021-07-28 10:00:00,16.05,16.06,15.91,15.97,824332.0,9.4107,9.4165,9.3286,9.3637,824332.0
2021-07-28 10:30:00,15.97,16.04,15.95,16.04,748918.0,9.3637,9.4048,9.352,9.4048,748918.0
2021-07-28 11:00:00,16.04,16.1,16.03,16.1,375743.0,9.4048,9.44,9.3989,9.44,375743.0
2021-07-28 11:30:00,16.09,16.15,16.07,16.14,333378.0,9.4341,9.4693,9.4224,9.4634,333378.0
2021-07-28 12:00:00,16.14,16.15,16.08,16.09,273651.0,9.4634,9.4693,9.4282,9.4341,273651.0
2021-07-28 12:30:00,16.09,16.12,16.07,16.12,253275.0,9.4341,9.4517,9.4224,9.4517,253275.0
2021-07-28 13:00:00,16.11,16.13,16.09,16.13,226722.0,9.4458,9.4576,9.4341,9.4576,226722.0
2021-07-28 13:30:00,16.13,16.14,16.11,16.13,207226.0,9.4576,9.4634,9.4458,9.4576,207226.0
2021-07-28 14:00:00,16.13,16.18,16.1,16.18,346202.0,9.4576,9.4869,9.44,9.4869,346202.0
2021-07-28 14:30:00,16.18,16.22,16.14,16.22,365977.0,9.4869,9.5103,9.4634,9.5103,365977.0
2021-07-28 15:00:00,16.22,16.23,16.16,16.2,486664.0,9.5103,9.5162,9.4752,9.4986,486664.0
2021-07-28 15:30:00,16.2,16.21,16.11,16.12,1156221.0,9.4986,9.5045,9.4458,9.4517,1156221.0
2021-07-29 09:30:00,16.1,16.25,16.01,16.21,1174359.0,9.51,9.5986,9.4568,9.575,1174359.0
2021-07-29 10:00:00,16.21,16.27,16.19,16.23,574797.0,9.575,9.6104,9.5631,9.5868,574797.0
2021-07-29 10:30:00,16.23,16.27,16.2,16.23,827594.0,9.5868,9.6104,9.5691,9.5868,827594.0
2021-07-29 11:00:00,16.23,16.24,16.16,16.16,328946.0,9.5868,9.5927,9.5454,9.5454,328946.0
2021-07-29 11:30:00,16.17,16.25,16.16,16.23,334452.0,9.5513,9.5986,9.5454,9.5868,334452.0
2021-07-29 12:00:00,16.23,16.25,16.22,16.23,143483.0,9.5868,9.5986,9.5809,9.5868,143483.0
2021-07-29 12:30:00,16.24,16.25,16.21,16.23,269597.0,9.5927,9.5986,9.575,9.5868,269597.0
2021-07-29 13:00:00,16.23,16.24,16.21,16.23,195549.0,9.5868,9.5927,9.575,9.5868,195549.0
2021-07-29 13:30:00,16.23,16.24,16.19,16.21,175995.0,9.5868,9.5927,9.5631,9.575,175995.0
2021-07-29 14:00:00,16.22,16.23,16.18,16.2,427846.0,9.5809,9.5868,9.5572,9.5691,427846.0
2021-07-29 14:30:00,16.2,16.2,16.17,16.19,200180.0,9.5691,9.5691,9.5513,9.5631,200180.0
2021-07-29 15:00:00,16.19,16.2,16.13,16.16,265275.0,9.5631,9.5691,9.5277,9.5454,265275.0
2021-07-29 15:30:00,16.16,16.2,16.15,16.18,636496.0,9.5454,9.5691,9.5395,9.5572,636496.0
2021-07-30 09:30:00,16.04,16.22,16.03,16.13,940607.0,9.4745,9.5809,9.4686,9.5277,940607.0
2021-07-30 10:00:00,16.14,16.14,16.03,16.05,416574.0,9.5336,9.5336,9.4686,9.4805,416574.0
2021-07-30 10:30:00,16.04,16.08,15.98,16.0,506203.0,9.4745,9.4982,9.4391,9.4509,506203.0
2021-07-30 11:00:00,15.99,16.01,15.95,15.98,358740.0,9.445,9.4568,9.4214,9.4391,358740.0
2021-07-30 11:30:00,15.98,15.99,15.95,15.98,224090.0,9.4391,9.445,9.4214,9.4391,224090.0
2021-07-30 12:00:00,15.98,15.99,15.96,15.98,211016.0,9.4391,9.445,9.4273,9.4391,211016.0
2021-07-30 12:30:00,15.97,15.98,15.91,15.93,481259.0,9.4332,9.4391,9.3978,9.4096,481259.0
2021-07-30 13:00:00,15.93,15.93,15.87,15.88,472479.0,9.4096,9.4096,9.3741,9.38,472479.0
2021-07-30 13:30:00,15.88,15.95,15.88,15.94,257011.0,9.38,9.4214,9.38,9.4155,257011.0
2021-07-30 14:00:00,15.94,15.96,15.9,15.92,273047.0,9.4155,9.4273,9.3918,9.4037,273047.0
2021-07-30 14:30:00,15.91,15.93,15.88,15.93,344270.0,9.3978,9.4096,9.38,9.4096,344270.0
2021-07-30 15:00:00,15.92,15.95,15.91,15.91,428687.0,9.4037,9.4214,9.3978,9.3978,428687.0
2021-07-30 15:30:00,15.92,15.94,15.84,15.9,1582266.0,9.4037,9.4155,9.3564,9.3918,1582266.0
2021-08-02 09:30:00,15.93,16.1,15.88,16.04,798103.0,9.4096,9.51,9.38,9.4745,798103.0
2021-08-02 10:00:00,16.04,16.08,15.98,16.05,470045.0,9.4745,9.4982,9.4391,9.4805,470045.0
2021-08-02 10:30:00,16.04,16.05,15.97,15.99,334864.0,9.4745,9.4805,9.4332,9.445,334864.0
2021-08-02 11:00:00,15.99,16.01,15.95,15.98,383267.0,9.445,9.4568,9.4214,9.4391,383267.0
2021-08-02 11:30:00,15.98,16.0,15.92,15.94,236168.0,9.4391,9.4509,9.4037,9.4155,236168.0
2021-08-02 12:00:00,15.93,15.96,15.9,15.95,394119.0,9.4096,9.4273,9.3918,9.4214,394119.0
2021-08-02 12:30:00,15.94,15.98,15.94,15.97,167012.0,9.4155,9.4391,9.4155,9.4332,167012.0
2021-08-02 13:00:00,15.97,16.02,15.94,15.99,340305.0,9.4332,9.4627,9.4155,9.445,340305.0
2021-08-02 13:30:00,15.99,15.99,15.94,15.95,157418.0,9.445,9.445,9.4155,9.4214,157418.0
2021-08-02 14:00:00,15.95,15.99,15.94,15.96,157704.0,9.4214,9.445,9.4155,9.4273,157704.0
2021-08-02 14:30:00,15.97,15.98,15.94,15.97,273128.0,9.4332,9.4391,9.4155,9.4332,273128.0
2021-08-02 15:00:00,15.96,15.97,15.92,15.93,265763.0,9.4273,9.4332,9.4037,9.4096,265763.0
2021-08-02 15:30:00,15.94,15.94,15.85,15.9,1050228.0,9.4155,9.4155,9.3623,9.3918,1050228.0
2021-08-03 09:30:00,15.94,15.94,15.66,15.76,1073209.0,9.4155,9.4155,9.2501,9.3092,1073209.0
2021-08-03 10:00:00,15.75,15.83,15.74,15.81,527261.0,9.3032,9.3505,9.2973,9.3387,527261.0
2021-08-03 10:30:00,15.81,15.85,15.76,15.77,400531.0,9.3387,9.3623,9.3092,9.3151,400531.0
2021-08-03 11:00:00,15.77,15.81,15.72,15.81,330148.0,9.3151,9.3387,9.2855,9.3387,330148.0
2021-08-03 11:30:00,15.81,15.85,15.76,15.77,281024.0,9.3387,9.3623,9.3092,9.3151,281024.0
2021-08-03 12:00:00,15.77,15.84,15.75,15.83,382387.0,9.3151,9.3564,9.3032,9.3505,382387.0
2021-08-03 12:30:00,15.83,15.86,15.81,15.84,184069.0,9.3505,9.3682,9.3387,9.3564,184069.0
2021-08-03 13:00:00,15.83,15.87,15.81,15.81,204735.0,9.3505,9.3741,9.3387,9.3387,204735.0
2021-08-03 13:30:00,15.81,15.81,15.77,15.81,179347.0,9.3387,9.3387,9.3151,9.3387,179347.0
2021-08-03 14:00:00,15.81,15.84,15.8,15.83,169722.0,9.3387,9.3564,9.3328,9.3505,169722.0
2021-08-03 14:30:00,15.83,15.85,15.81,15.83,132100.0,9.3505,9.3623,9.3387,9.3505,132100.0
2021-08-03 15:00:00,15.83,15.85,15.82,15.84,117402.0,9.3505,9.3623,9.3446,9.3564,117402.0
2021-08-03 15:30:00,15.83,15.85,15.81,15.82,604353.0,9.3505,9.3623,9.3387,9.3446,604353.0
2021-08-04 09:30:00,15.71,15.82,15.64,15.73,1231621.0,9.2796,9.3446,9.2383,9.2914,1231621.0
2021-08-04 10:00:00,15.73,15.84,15.73,15.82,430149.0,9.2914,9.3564,9.2914,9.3446,430149.0
2021-08-04 10:30:00,15.81,15.83,15.76,15.81,300881.0,9.3387,9.3505,9.3092,9.3387,300881.0
2021-08-04 11:00:00,15.81,15.87,15.78,15.85,401397.0,9.3387,9.3741,9.321,9.3623,401397.0
2021-08-04 11:30:00,15.84,15.85,15.71,15.75,449311.0,9.3564,9.3623,9.2796,9.3032,449311.0
2021-08-04 12:00:00,15.75,15.77,15.72,15.76,301641.0,9.3032,9.3151,9.2855,9.3092,301641.0
2021-08-04 12:30:00,15.76,15.76,15.71,15.74,434498.0,9.3092,9.3092,9.2796,9.2973,434498.0
2021-08-04 13:00:00,15.74,15.74,15.71,15.72,165457.0,9.2973,9.2973,9.2796,9.2855,165457.0
2021-08-04 13:30:00,15.72,15.75,15.71,15.75,247111.0,9.2855,9.3032,9.2796,9.3032,247111.0
2021-08-04 14:00:00,15.75,15.77,15.73,15.74,210716.0,9.3032,9.3151,9.2914,9.2973,210716.0
2021-08-04 14:30:00,15.73,15.76,15.72,15.75,150816.0,9.2914,9.3092,9.2855,9.3032,150816.0
2021-08-04 15:00:00,15.75,15.77,15.73,15.77,221600.0,9.3032,9.3151,9.2914,9.3151,221600.0
2021-08-04 15:30:00,15.76,15.77,15.72,15.73,485822.0,9.3092,9.3151,9.2855,9.2914,485822.0
2021-08-05 09:30:00,15.78,15.93,15.74,15.85,761542.0,9.321,9.4096,9.2973,9.3623,761542.0
2021-08-05 10:00:00,15.85,15.86,15.81,15.86,281679.0,9.3623,9.3682,9.3387,9.3682,281679.0
2021-08-05 10:30:00,15.86,15.91,15.83,15.9,424074.0,9.3682,9.3978,9.3505,9.3918,424074.0
2021-08-05 11:00:00,15.91,15.98,15.9,15.94,320382.0,9.3978,9.4391,9.3918,9.4155,320382.0
2021-08-05 11:30:00,15.93,15.94,15.91,15.93,263209.0,9.4096,9.4155,9.3978,9.4096,263209.0
2021-08-05 12:00:00,15.93,15.95,15.91,15.92,143675.0,9.4096,9.4214,9.3978,9.4037,143675.0
2021-08-05 12:30:00,15.92,15.92,15.86,15.89,290704.0,9.4037,9.4037,9.3682,9.3859,290704.0
2021-08-05 13:00:00,15.88,15.92,15.88,15.92,117112.0,9.38,9.4037,9.38,9.4037,117112.0
2021-08-05 13:30:00,15.92,15.94,15.91,15.93,180641.0,9.4037,9.4155,9.3978,9.4096,180641.0
2021-08-05 14:00:00,15.93,15.93,15.87,15.9,193084.0,9.4096,9.4096,9.3741,9.3918,193084.0
2021-08-05 14:30:00,15.9,15.9,15.85,15.86,178138.0,9.3918,9.3918,9.3623,9.3682,178138.0
2021-08-05 15:00:00,15.85,15.89,15.84,15.89,173282.0,9.3623,9.3859,9.3564,9.3859,173282.0
2021-08-05 15:30:00,15.88,15.91,15.87,15.89,348200.0,9.38,9.3978,9.3741,9.3859,348200.0
2021-08-06 09:30:00,16.0,16.08,15.95,15.99,628286.0,9.4509,9.4982,9.4214,9.445,628286.0
2021-08-06 10:00:00,15.99,16.02,15.93,15.97,381644.0,9.445,9.4627,9.4096,9.4332,381644.0
2021-08-06 10:30:00,15.96,15.97,15.93,15.97,209361.0,9.4273,9.4332,9.4096,9.4332,209361.0
2021-08-06 11:00:00,15.97,16.01,15.96,15.99,193220.0,9.4332,9.4568,9.4273,9.445,193220.0
2021-08-06 11:30:00,15.99,16.01,15.97,16.0,118113.0,9.445,9.4568,9.4332,9.4509,118113.0
2021-08-06 12:00:00,16.01,16.05,16.0,16.0,250495.0,9.4568,9.4805,9.4509,9.4509,250495.0
2021-08-06 12:30:00,16.0,16.04,15.99,16.03,205143.0,9.4509,9.4745,9.445,9.4686,205143.0
2021-08-06 13:00:00,16.04,16.05,16.0,16.01,137350.0,9.4745,9.4805,9.4509,9.4568,137350.0
2021-08-06 13:30:00,16.0,16.01,15.98,16.0,129014.0,9.4509,9.4568,9.4391,9.4509,129014.0
2021-08-06 14:00:00,16.0,16.03,15.98,16.01,310141.0,9.4509,9.4686,9.4391,9.4568,310141.0
2021-08-06 14:30:00,16.01,16.04,15.98,15.99,271421.0,9.4568,9.4745,9.4391,9.445,271421.0
2021-08-06 15:00:00,15.99,16.0,15.95,15.99,273146.0,9.445,9.4509,9.4214,9.445,273146.0
2021-08-06 15:30:00,15.99,16.01,15.96,16.01,530410.0,9.445,9.4568,9.4273,9.4568,530410.0
2021-08-09 09:30:00,16.04,16.04,15.9,15.93,520457.0,9.4745,9.4745,9.3918,9.4096,520457.0
2021-08-09 10:00:00,15.93,15.96,15.87,15.92,396473.0,9.4096,9.4273,9.3741,9.4037,396473.0
2021-08-09 10:30:00,15.92,15.97,15.9,15.96,490553.0,9.4037,9.4332,9.3918,9.4273,490553.0
2021-08-09 11:00:00,15.95,16.0,15.94,15.98,311143.0,9.4214,9.4509,9.4155,9.4391,311143.0
2021-08-09 11:30:00,15.98,16.02,15.95,16.02,161842.0,9.4391,9.4627,9.4214,9.4627,161842.0
2021-08-09 12:00:00,16.02,16.05,16.0,16.05,235587.0,9.4627,9.4805,9.4509,9.4805,235587.0
2021-08-09 12:30:00,16.05,16.08,16.02,16.04,325269.0,9.4805,9.4982,9.4627,9.4745,325269.0
2021-08-09 13:00:00,16.04,16.06,16.02,16.05,237604.0,9.4745,9.4864,9.4627,9.4805,237604.0
2021-08-09 13:30:00,16.05,16.08,16.04,16.07,185182.0,9.4805,9.4982,9.4745,9.4923,185182.0
2021-08-09 14:00:00,16.06,16.09,16.06,16.08,205011.0,9.4864,9.5041,9.4864,9.4982,205011.0
2021-08-09 14:30:00,16.07,16.09,16.05,16.07,294429.0,9.4923,9.5041,9.4805,9.4923,294429.0
2021-08-09 15:00:00,16.07,16.08,16.03,16.04,253747.0,9.4923,9.4982,9.4686,9.4745,253747.0
2021-08-09 15:30:00,16.04,16.05,16.0,16.04,723469.0,9.4745,9.4805,9.4509,9.4745,723469.0
2021-08-10 09:30:00,16.12,16.12,15.99,16.07,732817.0,9.5218,9.5218,9.445,9.4923,732817.0
2021-08-10 10:00:00,16.07,16.14,16.06,16.1,297942.0,9.4923,9.5336,9.4864,9.51,297942.0
2021-08-10 10:30:00,16.1,16.13,16.06,16.12,397510.0,9.51,9.5277,9.4864,9.5218,397510.0
2021-08-10 11:00:00,16.12,16.18,16.08,16.17,365626.0,9.5218,9.5572,9.4982,9.5513,365626.0
2021-08-10 11:30:00,16.16,16.17,16.1,16.11,348874.0,9.5454,9.5513,9.51,9.5159,348874.0
2021-08-10 12:00:00,16.12,16.13,16.09,16.1,181905.0,9.5218,9.5277,9.5041,9.51,181905.0
2021-08-10 12:30:00,16.1,16.11,16.06,16.11,209899.0,9.51,9.5159,9.4864,9.5159,209899.0
2021-08-10 13:00:00,16.11,16.13,16.1,16.12,115026.0,9.5159,9.5277,9.51,9.5218,115026.0
2021-08-10 13:30:00,16.13,16.14,16.1,16.11,98268.0,9.5277,9.5336,9.51,9.5159,98268.0
2021-08-10 14:00:00,16.11,16.16,16.11,16.15,155939.0,9.5159,9.5454,9.5159,9.5395,155939.0
2021-08-10 14:30:00,16.16,16.17,16.12,16.13,126451.0,9.5454,9.5513,9.5218,9.5277,126451.0
2021-08-10 15:00:00,16.12,16.13,16.1,16.12,115885.0,9.5218,9.5277,9.51,9.5218,115885.0
2021-08-10 15:30:00,16.13,16.15,16.11,16.11,539039.0,9.5277,9.5395,9.5159,9.5159,539039.0
2021-08-11 09:30:00,16.18,16.18,16.04,16.16,451995.0,9.5572,9.5572,9.4745,9.5454,451995.0
2021-08-11 10:00:00,16.17,16.2,16.15,16.18,530549.0,9.5513,9.5691,9.5395,9.5572,530549.0
2021-08-11 10:30:00,16.18,16.23,16.17,16.22,328888.0,9.5572,9.5868,9.5513,9.5809,328888.0
2021-08-11 11:00:00,16.21,16.22,16.19,16.21,234551.0,9.575,9.5809,9.5631,9.575,234551.0
2021-08-11 11:30:00,16.21,16.22,16.2,16.21,171487.0,9.575,9.5809,9.5691,9.575,171487.0
2021-08-11 12:00:00,16.21,16.23,16.2,16.21,130686.0,9.575,9.5868,9.5691,9.575,130686.0
2021-08-11 12:30:00,16.21,16.24,16.21,16.24,128932.0,9.575,9.5927,9.575,9.5927,128932.0
2021-08-11 13:00:00,16.24,16.25,16.21,16.23,174909.0,9.5927,9.5986,9.575,9.5868,174909.0
2021-08-11 13:30:00,16.22,16.27,16.21,16.25,342443.0,9.5809,9.6104,9.575,9.5986,342443.0
2021-08-11 14:00:00,16.25,16.29,16.25,16.28,238631.0,9.5986,9.6222,9.5986,9.6163,238631.0
2021-08-11 14:30:00,16.28,16.29,16.25,16.26,178844.0,9.6163,9.6222,9.5986,9.6045,178844.0
2021-08-11 15:00:00,16.25,16.28,16.25,16.27,186596.0,9.5986,9.6163,9.5986,9.6104,186596.0
2021-08-11 15:30:00,16.28,16.3,16.26,16.27,691298.0,9.6163,9.6281,9.6045,9.6104,691298.0
2021-08-12 09:30:00,16.32,16.37,16.26,16.3,587007.0,9.6399,9.6695,9.6045,9.6281,587007.0
2021-08-12 10:00:00,16.3,16.31,16.23,16.24,366600.0,9.6281,9.634,9.5868,9.5927,366600.0
2021-08-12 10:30:00,16.25,16.29,16.23,16.25,292433.0,9.5986,9.6222,9.5868,9.5986,292433.0
2021-08-12 11:00:00,16.26,16.28,16.23,16.26,314620.0,9.6045,9.6163,9.5868,9.6045,314620.0
2021-08-12 11:30:00,16.26,16.27,16.24,16.27,133267.0,9.6045,9.6104,9.5927,9.6104,133267.0
2021-08-12 12:00:00,16.27,16.29,16.26,16.28,272505.0,9.6104,9.6222,9.6045,9.6163,272505.0
2021-08-12 12:30:00,16.27,16.28,16.26,16.28,171222.0,9.6104,9.6163,9.6045,9.6163,171222.0
2021-08-12 13:00:00,16.28,16.28,16.25,16.25,109777.0,9.6163,9.6163,9.5986,9.5986,109777.0
2021-08-12 13:30:00,16.25,16.27,16.24,16.27,215411.0,9.5986,9.6104,9.5927,9.6104,215411.0
2021-08-12 14:00:00,16.27,16.27,16.25,16.27,120062.0,9.6104,9.6104,9.5986,9.6104,120062.0
2021-08-12 14:30:00,16.27,16.31,16.26,16.3,140225.0,9.6104,9.634,9.6045,9.6281,140225.0
2021-08-12 15:00:00,16.3,16.32,16.29,16.32,172220.0,9.6281,9.6399,9.6222,9.6399,172220.0
2021-08-12 15:30:00,16.32,16.38,16.31,16.35,1122381.0,9.6399,9.6754,9.634,9.6577,1122381.0
2021-08-13 09:30:00,16.36,16.42,16.28,16.34,751873.0,9.6636,9.699,9.6163,9.6517,751873.0
2021-08-13 10:00:00,16.35,16.35,16.28,16.35,404529.0,9.6577,9.6577,9.6163,9.6577,404529.0
2021-08-13 10:30:00,16.34,16.38,16.32,16.35,360893.0,9.6517,9.6754,9.6399,9.6577,360893.0
2021-08-13 11:00:00,16.35,16.35,16.29,16.3,173774.0,9.6577,9.6577,9.6222,9.6281,173774.0
2021-08-13 11:30:00,16.3,16.34,16.29,16.33,223122.0,9.6281,9.6517,9.6222,9.6458,223122.0
2021-08-13 12:00:00,16.33,16.34,16.32,16.34,116531.0,9.6458,9.6517,9.6399,9.6517,116531.0
2021-08-13 12:30:00,16.34,16.35,16.33,16.34,97347.0,9.6517,9.6577,9.6458,9.6517,97347.0
2021-08-13 13:00:00,16.33,16.36,16.32,16.36,99677.0,9.6458,9.6636,9.6399,9.6636,99677.0
2021-08-13 13:30:00,16.35,16.37,16.35,16.37,108746.0,9.6577,9.6695,9.6577,9.6695,108746.0
2021-08-13 14:00:00,16.36,16.38,16.35,16.37,143376.0,9.6636,9.6754,9.6577,9.6695,143376.0
2021-08-13 14:30:00,16.37,16.38,16.36,16.38,107219.0,9.6695,9.6754,9.6636,9.6754,107219.0
2021-08-13 15:00:00,16.38,16.38,16.35,16.35,149310.0,9.6754,9.6754,9.6577,9.6577,149310.0
2021-08-13 15:30:00,16.35,16.36,16.31,16.35,284917.0,9.6577,9.6636,9.634,9.6577,284917.0
2021-08-16 09:30:00,16.34,16.34,16.12,16.17,842090.0,9.6517,9.6517,9.5218,9.5513,842090.0
2021-08-16 10:00:00,16.17,16.35,16.16,16.26,387772.0,9.5513,9.6577,9.5454,9.6045,387772.0
2021-08-16 10:30:00,16.27,16.33,16.25,16.32,236779.0,9.6104,9.6458,9.5986,9.6399,236779.0
2021-08-16 11:00:00,16.32,16.33,16.28,16.31,101408.0,9.6399,9.6458,9.6163,9.634,101408.0
2021-08-16 11:30:00,16.31,16.34,16.28,16.29,193194.0,9.634,9.6517,9.6163,9.6222,193194.0
2021-08-16 12:00:00,16.29,16.3,16.27,16.29,120785.0,9.6222,9.6281,9.6104,9.6222,120785.0
2021-08-16 12:30:00,16.28,16.3,16.27,16.3,80691.0,9.6163,9.6281,9.6104,9.6281,80691.0
2021-08-16 13:00:00,16.3,16.3,16.27,16.28,113699.0,9.6281,9.6281,9.6104,9.6163,113699.0
2021-08-16 13:30:00,16.28,16.3,16.26,16.29,148983.0,9.6163,9.6281,9.6045,9.6222,148983.0
2021-08-16 14:00:00,16.3,16.3,16.29,16.3,33712.0,9.6281,9.6281,9.6222,9.6281,33712.0
2021-08-16 14:30:00,16.29,16.31,16.28,16.3,79151.0,9.6222,9.634,9.6163,9.6281,79151.0
2021-08-16 15:00:00,16.3,16.31,16.29,16.29,78873.0,9.6281,9.634,9.6222,9.6222,78873.0
2021-08-16 15:30:00,16.29,16.33,16.26,16.27,697425.0,9.6222,9.6458,9.6045,9.6104,697425.0
2021-08-17 09:30:00,16.23,16.3,16.16,16.27,422670.0,9.5868,9.6281,9.5454,9.6104,422670.0
2021-08-17 10:00:00,16.27,16.34,16.25,16.31,393381.0,9.6104,9.6517,9.5986,9.634,393381.0
2021-08-17 10:30:00,16.31,16.34,16.24,16.26,321301.0,9.634,9.6517,9.5927,9.6045,321301.0
2021-08-17 11:00:00,16.26,16.29,16.24,16.28,156010.0,9.6045,9.6222,9.5927,9.6163,156010.0
2021-08-17 11:30:00,16.28,16.31,16.27,16.3,191722.0,9.6163,9.634,9.6104,9.6281,191722.0
2021-08-17 12:00:00,16.3,16.3,16.25,16.26,132284.0,9.6281,9.6281,9.5986,9.6045,132284.0
2021-08-17 12:30:00,16.26,16.26,16.18,16.19,253289.0,9.6045,9.6045,9.5572,9.5631,253289.0
2021-08-17 13:00:00,16.19,16.26,16.18,16.26,186198.0,9.5631,9.6045,9.5572,9.6045,186198.0
2021-08-17 13:30:00,16.25,16.26,16.21,16.24,128002.0,9.5986,9.6045,9.575,9.5927,128002.0
2021-08-17 14:00:00,16.24,16.26,16.23,16.23,79584.0,9.5927,9.6045,9.5868,9.5868,79584.0
2021-08-17 14:30:00,16.23,16.28,16.22,16.28,107267.0,9.5868,9.6163,9.5809,9.6163,107267.0
2021-08-17 15:00:00,16.28,16.29,16.25,16.27,312952.0,9.6163,9.6222,9.5986,9.6104,312952.0
2021-08-17 15:30:00,16.27,16.3,16.25,16.29,458198.0,9.6104,9.6281,9.5986,9.6222,458198.0
2021-08-18 09:30:00,16.28,16.29,16.21,16.28,629551.0,9.6163,9.6222,9.575,9.6163,629551.0
2021-08-18 10:00:00,16.29,16.32,16.21,16.24,626212.0,9.6222,9.6399,9.575,9.5927,626212.0
2021-08-18 10:30:00,16.25,16.32,16.23,16.3,327896.0,9.5986,9.6399,9.5868,9.6281,327896.0
2021-08-18 11:00:00,16.31,16.31,16.28,16.3,147466.0,9.634,9.634,9.6163,9.6281,147466.0
2021-08-18 11:30:00,16.3,16.31,16.28,16.3,280938.0,9.6281,9.634,9.6163,9.6281,280938.0
2021-08-18 12:00:00,16.3,16.36,16.3,16.32,274344.0,9.6281,9.6636,9.6281,9.6399,274344.0
2021-08-18 12:30:00,16.32,16.38,16.31,16.36,191139.0,9.6399,9.6754,9.634,9.6636,191139.0
2021-08-18 13:00:00,16.35,16.37,16.34,16.37,207075.0,9.6577,9.6695,9.6517,9.6695,207075.0
2021-08-18 13:30:00,16.37,16.38,16.35,16.37,91762.0,9.6695,9.6754,9.6577,9.6695,91762.0
2021-08-18 14:00:00,16.37,16.39,16.32,16.35,472468.0,9.6695,9.6813,9.6399,9.6577,472468.0
2021-08-18 14:30:00,16.34,16.35,16.3,16.32,160814.0,9.6517,9.6577,9.6281,9.6399,160814.0
2021-08-18 15:00:00,16.31,16.32,16.28,16.28,159989.0,9.634,9.6399,9.6163,9.6163,159989.0
2021-08-18 15:30:00,16.28,16.29,16.2,16.21,582206.0,9.6163,9.6222,9.5691,9.575,582206.0
2021-08-19 09:30:00,16.14,16.15,16.05,16.12,1108708.0,9.5336,9.5395,9.4805,9.5218,1108708.0
2021-08-19 10:00:00,16.11,16.12,16.05,16.07,473515.0,9.5159,9.5218,9.4805,9.4923,473515.0
2021-08-19 10:30:00,16.07,16.07,15.94,16.0,1009517.0,9.4923,9.4923,9.4155,9.4509,1009517.0
2021-08-19 11:00:00,15.99,16.0,15.88,15.9,613110.0,9.445,9.4509,9.38,9.3918,613110.0
2021-08-19 11:30:00,15.89,15.99,15.89,15.98,497305.0,9.3859,9.445,9.3859,9.4391,497305.0
2021-08-19 12:00:00,15.98,16.0,15.91,15.98,431720.0,9.4391,9.4509,9.3978,9.4391,431720.0
2021-08-19 12:30:00,15.98,15.99,15.95,15.99,226426.0,9.4391,9.445,9.4214,9.445,226426.0
2021-08-19 13:00:00,15.98,15.99,15.9,15.9,245831.0,9.4391,9.445,9.3918,9.3918,245831.0
2021-08-19 13:30:00,15.91,15.93,15.88,15.89,287932.0,9.3978,9.4096,9.38,9.3859,287932.0
2021-08-19 14:00:00,15.89,15.92,15.87,15.88,321452.0,9.3859,9.4037,9.3741,9.38,321452.0
2021-08-19 14:30:00,15.88,15.94,15.86,15.92,387588.0,9.38,9.4155,9.3682,9.4037,387588.0
2021-08-19 15:00:00,15.92,15.95,15.91,15.93,389495.0,9.4037,9.4214,9.3978,9.4096,389495.0
2021-08-19 15:30:00,15.94,15.96,15.86,15.9,1145846.0,9.4155,9.4273,9.3682,9.3918,1145846.0
2021-08-20 09:30:00,15.91,15.93,15.79,15.9,752961.0,9.3978,9.4096,9.3269,9.3918,752961.0
2021-08-20 10:00:00,15.9,16.0,15.89,15.98,383979.0,9.3918,9.4509,9.3859,9.4391,383979.0
2021-08-20 10:30:00,15.98,16.04,15.98,16.01,346883.0,9.4391,9.4745,9.4391,9.4568,346883.0
2021-08-20 11:00:00,16.0,16.09,16.0,16.04,314512.0,9.4509,9.5041,9.4509,9.4745,314512.0
2021-08-20 11:30:00,16.04,16.05,16.02,16.05,152600.0,9.4745,9.4805,9.4627,9.4805,152600.0
2021-08-20 12:00:00,16.05,16.08,16.02,16.05,200788.0,9.4805,9.4982,9.4627,9.4805,200788.0
2021-08-20 12:30:00,16.05,16.06,16.03,16.04,177292.0,9.4805,9.4864,9.4686,9.4745,177292.0
2021-08-20 13:00:00,16.04,16.07,16.03,16.05,181954.0,9.4745,9.4923,9.4686,9.4805,181954.0
2021-08-20 13:30:00,16.05,16.05,16.01,16.02,218153.0,9.4805,9.4805,9.4568,9.4627,218153.0
2021-08-20 14:00:00,16.02,16.05,16.01,16.04,171168.0,9.4627,9.4805,9.4568,9.4745,171168.0
2021-08-20 14:30:00,16.04,16.05,16.02,16.05,178698.0,9.4745,9.4805,9.4627,9.4805,178698.0
2021-08-20 15:00:00,16.05,16.08,16.04,16.07,207355.0,9.4805,9.4982,9.4745,9.4923,207355.0
2021-08-20 15:30:00,16.07,16.1,16.05,16.09,754614.0,9.4923,9.51,9.4805,9.5041,754614.0
2021-08-23 09:30:00,16.12,16.25,16.12,16.25,521285.0,9.5218,9.5986,9.5218,9.5986,521285.0
2021-08-23 10:00:00,16.24,16.26,16.17,16.2,423604.0,9.5927,9.6045,9.5513,9.5691,423604.0
2021-08-23 10:30:00,16.2,16.23,16.15,16.21,218983.0,9.5691,9.5868,9.5395,9.575,218983.0
2021-08-23 11:00:00,16.22,16.23,16.17,16.2,234438.0,9.5809,9.5868,9.5513,9.5691,234438.0
2021-08-23 11:30:00,16.21,16.23,16.19,16.21,208622.0,9.575,9.5868,9.5631,9.575,208622.0
2021-08-23 12:00:00,16.21,16.22,16.2,16.21,151502.0,9.575,9.5809,9.5691,9.575,151502.0
2021-08-23 12:30:00,16.21,16.23,16.2,16.21,116380.0,9.575,9.5868,9.5691,9.575,116380.0
2021-08-23 13:00:00,16.21,16.26,16.21,16.25,215583.0,9.575,9.6045,9.575,9.5986,215583.0
2021-08-23 13:30:00,16.25,16.28,16.24,16.24,184872.0,9.5986,9.6163,9.5927,9.5927,184872.0
2021-08-23 14:00:00,16.24,16.25,16.21,16.23,185534.0,9.5927,9.5986,9.575,9.5868,185534.0
2021-08-23 14:30:00,16.23,16.27,16.23,16.26,128046.0,9.5868,9.6104,9.5868,9.6045,128046.0
2021-08-23 15:00:00,16.26,16.29,16.25,16.28,190349.0,9.6045,9.6222,9.5986,9.6163,190349.0
2021-08-23 15:30:00,16.28,16.32,16.26,16.27,705112.0,9.6163,9.6399,9.6045,9.6104,705112.0
2021-08-24 09:30:00,16.32,16.41,16.3,16.39,561759.0,9.6399,9.6931,9.6281,9.6813,561759.0
2021-08-24 10:00:00,16.39,16.41,16.32,16.37,262425.0,9.6813,9.6931,9.6399,9.6695,262425.0
2021-08-24 10:30:00,16.37,16.41,16.36,16.4,175143.0,9.6695,9.6931,9.6636,9.6872,175143.0
2021-08-24 11:00:00,16.39,16.42,16.38,16.41,290801.0,9.6813,9.699,9.6754,9.6931,290801.0
2021-08-24 11:30:00,16.41,16.41,16.36,16.36,183201.0,9.6931,9.6931,9.6636,9.6636,183201.0
2021-08-24 12:00:00,16.37,16.4,16.36,16.39,98485.0,9.6695,9.6872,9.6636,9.6813,98485.0
2021-08-24 12:30:00,16.38,16.44,16.38,16.43,226334.0,9.6754,9.7108,9.6754,9.7049,226334.0
2021-08-24 13:00:00,16.43,16.43,16.41,16.43,127914.0,9.7049,9.7049,9.6931,9.7049,127914.0
2021-08-24 13:30:00,16.43,16.44,16.42,16.44,116229.0,9.7049,9.7108,9.699,9.7108,116229.0
2021-08-24 14:00:00,16.44,16.46,16.41,16.41,242133.0,9.7108,9.7226,9.6931,9.6931,242133.0
2021-08-24 14:30:00,16.42,16.44,16.41,16.43,165148.0,9.699,9.7108,9.6931,9.7049,165148.0
2021-08-24 15:00:00,16.43,16.44,16.41,16.43,223798.0,9.7049,9.7108,9.6931,9.7049,223798.0
2021-08-24 15:30:00,16.42,16.43,16.4,16.41,588701.0,9.699,9.7049,9.6872,9.6931,588701.0
2021-08-25 09:30:00,16.45,16.46,16.33,16.45,442423.0,9.7167,9.7226,9.6458,9.7167,442423.0
2021-08-25 10:00:00,16.45,16.46,16.4,16.43,312307.0,9.7167,9.7226,9.6872,9.7049,312307.0
2021-08-25 10:30:00,16.43,16.49,16.42,16.48,383615.0,9.7049,9.7404,9.699,9.7344,383615.0
2021-08-25 11:00:00,16.47,16.53,16.47,16.51,490526.0,9.7285,9.764,9.7285,9.7522,490526.0
2021-08-25 11:30:00,16.51,16.52,16.49,16.51,178735.0,9.7522,9.7581,9.7404,9.7522,178735.0
2021-08-25 12:00:00,16.51,16.52,16.49,16.5,108820.0,9.7522,9.7581,9.7404,9.7463,108820.0
2021-08-25 12:30:00,16.5,16.5,16.48,16.48,107528.0,9.7463,9.7463,9.7344,9.7344,107528.0
2021-08-25 13:00:00,16.48,16.52,16.48,16.51,234401.0,9.7344,9.7581,9.7344,9.7522,234401.0
2021-08-25 13:30:00,16.5,16.52,16.48,16.48,112825.0,9.7463,9.7581,9.7344,9.7344,112825.0
2021-08-25 14:00:00,16.48,16.52,16.48,16.52,140714.0,9.7344,9.7581,9.7344,9.7581,140714.0
2021-08-25 14:30:00,16.52,16.52,16.5,16.51,146411.0,9.7581,9.7581,9.7463,9.7522,146411.0
2021-08-25 15:00:00,16.51,16.51,16.49,16.5,341339.0,9.7522,9.7522,9.7404,9.7463,341339.0
2021-08-25 15:30:00,16.51,16.51,16.44,16.44,460174.0,9.7522,9.7522,9.7108,9.7108,460174.0
2021-08-26 09:30:00,16.42,16.49,16.37,16.48,679707.0,9.699,9.7404,9.6695,9.7344,679707.0
2021-08-26 10:00:00,16.48,16.51,16.43,16.48,384275.0,9.7344,9.7522,9.7049,9.7344,384275.0
2021-08-26 10:30:00,16.47,16.48,16.33,16.35,354269.0,9.7285,9.7344,9.6458,9.6577,354269.0
2021-08-26 11:00:00,16.34,16.41,16.34,16.39,256060.0,9.6517,9.6931,9.6517,9.6813,256060.0
2021-08-26 11:30:00,16.39,16.41,16.37,16.39,249619.0,9.6813,9.6931,9.6695,9.6813,249619.0
2021-08-26 12:00:00,16.39,16.4,16.36,16.38,158666.0,9.6813,9.6872,9.6636,9.6754,158666.0
2021-08-26 12:30:00,16.37,16.4,16.35,16.4,317313.0,9.6695,9.6872,9.6577,9.6872,317313.0
2021-08-26 13:00:00,16.4,16.41,16.37,16.38,279737.0,9.6872,9.6931,9.6695,9.6754,279737.0
2021-08-26 13:30:00,16.38,16.39,16.36,16.38,87407.0,9.6754,9.6813,9.6636,9.6754,87407.0
2021-08-26 14:00:00,16.38,16.38,16.33,16.35,193244.0,9.6754,9.6754,9.6458,9.6577,193244.0
2021-08-26 14:30:00,16.36,16.36,16.34,16.35,161810.0,9.6636,9.6636,9.6517,9.6577,161810.0
2021-08-26 15:00:00,16.34,16.35,16.32,16.32,275330.0,9.6517,9.6577,9.6399,9.6399,275330.0
2021-08-26 15:30:00,16.32,16.34,16.26,16.29,1442852.0,9.6399,9.6517,9.6045,9.6222,1442852.0
2021-08-27 09:30:00,16.28,16.47,16.28,16.43,596977.0,9.6163,9.7285,9.6163,9.7049,596977.0
2021-08-27 10:00:00,16.43,16.47,16.39,16.47,506192.0,9.7049,9.7285,9.6813,9.7285,506192.0
2021-08-27 10:30:00,16.47,16.52,16.45,16.5,339064.0,9.7285,9.7581,9.7167,9.7463,339064.0
2021-08-27 11:00:00,16.5,16.52,16.48,16.51,231644.0,9.7463,9.7581,9.7344,9.7522,231644.0
2021-08-27 11:30:00,16.51,16.55,16.5,16.54,344757.0,9.7522,9.7758,9.7463,9.7699,344757.0
2021-08-27 12:00:00,16.53,16.57,16.51,16.57,238989.0,9.764,9.7876,9.7522,9.7876,238989.0
2021-08-27 12:30:00,16.57,16.59,16.55,16.56,365087.0,9.7876,9.7994,9.7758,9.7817,365087.0
2021-08-27 13:00:00,16.56,16.57,16.55,16.55,149593.0,9.7817,9.7876,9.7758,9.7758,149593.0
2021-08-27 13:30:00,16.55,16.56,16.52,16.54,217370.0,9.7758,9.7817,9.7581,9.7699,217370.0
2021-08-27 14:00:00,16.53,16.54,16.49,16.53,186535.0,9.764,9.7699,9.7404,9.764,186535.0
2021-08-27 14:30:00,16.53,16.53,16.5,16.53,159346.0,9.764,9.764,9.7463,9.764,159346.0
2021-08-27 15:00:00,16.52,16.54,16.51,16.52,187186.0,9.7581,9.7699,9.7522,9.7581,187186.0
2021-08-27 15:30:00,16.52,16.54,16.49,16.54,553037.0,9.7581,9.7699,9.7404,9.7699,553037.0
2021-08-30 09:30:00,16.45,16.49,16.32,16.35,1443570.0,9.7886,9.8124,9.7112,9.7291,1443570.0
2021-08-30 10:00:00,16.35,16.35,16.27,16.31,387544.0,9.7291,9.7291,9.6815,9.7053,387544.0
2021-08-30 10:30:00,16.31,16.34,16.27,16.31,278001.0,9.7053,9.7231,9.6815,9.7053,278001.0
2021-08-30 11:00:00,16.31,16.33,16.28,16.32,165853.0,9.7053,9.7172,9.6874,9.7112,165853.0
2021-08-30 11:30:00,16.32,16.32,16.27,16.31,335733.0,9.7112,9.7112,9.6815,9.7053,335733.0
2021-08-30 12:00:00,16.31,16.35,16.3,16.34,243633.0,9.7053,9.7291,9.6993,9.7231,243633.0
2021-08-30 12:30:00,16.34,16.36,16.33,16.34,138502.0,9.7231,9.735,9.7172,9.7231,138502.0
2021-08-30 13:00:00,16.34,16.35,16.32,16.33,157528.0,9.7231,9.7291,9.7112,9.7172,157528.0
2021-08-30 13:30:00,16.32,16.34,16.31,16.32,152685.0,9.7112,9.7231,9.7053,9.7112,152685.0
2021-08-30 14:00:00,16.32,16.33,16.29,16.29,162768.0,9.7112,9.7172,9.6934,9.6934,162768.0
2021-08-30 14:30:00,16.3,16.31,16.28,16.3,196088.0,9.6993,9.7053,9.6874,9.6993,196088.0
2021-08-30 15:00:00,16.3,16.31,16.23,16.24,254350.0,9.6993,9.7053,9.6577,9.6636,254350.0
2021-08-30 15:30:00,16.24,16.25,16.2,16.24,679413.0,9.6636,9.6696,9.6398,9.6636,679413.0
2021-08-31 09:30:00,16.24,16.35,16.24,16.3,803751.0,9.6636,9.7291,9.6636,9.6993,803751.0
2021-08-31 10:00:00,16.3,16.38,16.3,16.34,409564.0,9.6993,9.7469,9.6993,9.7231,409564.0
2021-08-31 10:30:00,16.34,16.37,16.31,16.37,275246.0,9.7231,9.741,9.7053,9.741,275246.0
2021-08-31 11:00:00,16.37,16.41,16.34,16.37,555644.0,9.741,9.7648,9.7231,9.741,555644.0
2021-08-31 11:30:00,16.37,16.39,16.36,16.36,123722.0,9.741,9.7529,9.735,9.735,123722.0
2021-08-31 12:00:00,16.37,16.37,16.33,16.33,169114.0,9.741,9.741,9.7172,9.7172,169114.0
2021-08-31 12:30:00,16.34,16.34,16.31,16.32,316739.0,9.7231,9.7231,9.7053,9.7112,316739.0
2021-08-31 13:00:00,16.32,16.34,16.3,16.32,230312.0,9.7112,9.7231,9.6993,9.7112,230312.0
2021-08-31 13:30:00,16.32,16.33,16.3,16.32,169684.0,9.7112,9.7172,9.6993,9.7112,169684.0
2021-08-31 14:00:00,16.32,16.33,16.3,16.31,145388.0,9.7112,9.7172,9.6993,9.7053,145388.0
2021-08-31 14:30:00,16.31,16.32,16.28,16.3,195350.0,9.7053,9.7112,9.6874,9.6993,195350.0
2021-08-31 15:00:00,16.3,16.32,16.28,16.32,309041.0,9.6993,9.7112,9.6874,9.7112,309041.0
2021-08-31 15:30:00,16.32,16.32,16.29,16.3,810938.0,9.7112,9.7112,9.6934,9.6993,810938.0
2021-09-01 09:30:00,16.36,16.36,16.24,16.24,570911.0,9.735,9.735,9.6636,9.6636,570911.0
2021-09-01 10:00:00,16.25,16.34,16.24,16.29,365541.0,9.6696,9.7231,9.6636,9.6934,365541.0
2021-09-01 10:30:00,16.3,16.37,16.28,16.37,366113.0,9.6993,9.741,9.6874,9.741,366113.0
2021-09-01 11:00:00,16.36,16.37,16.29,16.31,251695.0,9.735,9.741,9.6934,9.7053,251695.0
2021-09-01 11:30:00,16.32,16.33,16.29,16.3,376488.0,9.7112,9.7172,9.6934,9.6993,376488.0
2021-09-01 12:00:00,16.3,16.38,16.3,16.37,251083.0,9.6993,9.7469,9.6993,9.741,251083.0
2021-09-01 12:30:00,16.36,16.4,16.36,16.39,218749.0,9.735,9.7588,9.735,9.7529,218749.0
2021-09-01 13:00:00,16.39,16.4,16.34,16.35,278537.0,9.7529,9.7588,9.7231,9.7291,278537.0
2021-09-01 13:30:00,16.35,16.36,16.32,16.35,176501.0,9.7291,9.735,9.7112,9.7291,176501.0
2021-09-01 14:00:00,16.35,16.35,16.3,16.3,122469.0,9.7291,9.7291,9.6993,9.6993,122469.0
2021-09-01 14:30:00,16.31,16.32,16.28,16.3,156426.0,9.7053,9.7112,9.6874,9.6993,156426.0
2021-09-01 15:00:00,16.31,16.32,16.29,16.29,252790.0,9.7053,9.7112,9.6934,9.6934,252790.0
2021-09-01 15:30:00,16.3,16.33,16.26,16.33,621813.0,9.6993,9.7172,9.6755,9.7172,621813.0
2021-09-02 09:30:00,16.33,16.37,16.21,16.23,579907.0,9.7172,9.741,9.6458,9.6577,579907.0
2021-09-02 10:00:00,16.24,16.27,16.22,16.27,326327.0,9.6636,9.6815,9.6517,9.6815,326327.0
2021-09-02 10:30:00,16.27,16.29,16.24,16.25,357090.0,9.6815,9.6934,9.6636,9.6696,357090.0
2021-09-02 11:00:00,16.25,16.3,16.24,16.29,171410.0,9.6696,9.6993,9.6636,9.6934,171410.0
2021-09-02 11:30:00,16.29,16.3,16.27,16.28,217103.0,9.6934,9.6993,9.6815,9.6874,217103.0
2021-09-02 12:00:00,16.27,16.28,16.25,16.27,162821.0,9.6815,9.6874,9.6696,9.6815,162821.0
2021-09-02 12:30:00,16.27,16.32,16.26,16.32,175393.0,9.6815,9.7112,9.6755,9.7112,175393.0
2021-09-02 13:00:00,16.31,16.32,16.27,16.28,124161.0,9.7053,9.7112,9.6815,9.6874,124161.0
2021-09-02 13:30:00,16.27,16.28,16.25,16.27,157210.0,9.6815,9.6874,9.6696,9.6815,157210.0
2021-09-02 14:00:00,16.27,16.27,16.24,16.25,115160.0,9.6815,9.6815,9.6636,9.6696,115160.0
2021-09-02 14:30:00,16.25,16.26,16.24,16.25,156442.0,9.6696,9.6755,9.6636,9.6696,156442.0
2021-09-02 15:00:00,16.24,16.27,16.21,16.23,371481.0,9.6636,9.6815,9.6458,9.6577,371481.0
2021-09-02 15:30:00,16.24,16.24,16.21,16.23,869405.0,9.6636,9.6636,9.6458,9.6577,869405.0
2021-09-03 09:30:00,16.27,16.28,16.18,16.19,501707.0,9.6815,9.6874,9.6279,9.6339,501707.0
2021-09-03 10:00:00,16.19,16.24,16.15,16.19,325964.0,9.6339,9.6636,9.6101,9.6339,325964.0
2021-09-03 10:30:00,16.18,16.19,16.14,16.18,292144.0,9.6279,9.6339,9.6041,9.6279,292144.0
2021-09-03 11:00:00,16.18,16.22,16.16,16.17,343042.0,9.6279,9.6517,9.616,9.622,343042.0
2021-09-03 11:30:00,16.17,16.18,16.15,16.16,238397.0,9.622,9.6279,9.6101,9.616,238397.0
2021-09-03 12:00:00,16.16,16.17,16.12,16.14,296490.0,9.616,9.622,9.5922,9.6041,296490.0
2021-09-03 12:30:00,16.14,16.14,16.11,16.13,140281.0,9.6041,9.6041,9.5862,9.5981,140281.0
2021-09-03 13:00:00,16.13,16.16,16.12,16.16,157121.0,9.5981,9.616,9.5922,9.616,157121.0
2021-09-03 13:30:00,16.16,16.19,16.15,16.18,130170.0,9.616,9.6339,9.6101,9.6279,130170.0
2021-09-03 14:00:00,16.18,16.19,16.16,16.16,125821.0,9.6279,9.6339,9.616,9.616,125821.0
2021-09-03 14:30:00,16.16,16.18,16.16,16.18,80035.0,9.616,9.6279,9.616,9.6279,80035.0
2021-09-03 15:00:00,16.18,16.2,16.17,16.19,182152.0,9.6279,9.6398,9.622,9.6339,182152.0
2021-09-03 15:30:00,16.19,16.21,16.18,16.19,411722.0,9.6339,9.6458,9.6279,9.6339,411722.0
2021-09-07 09:30:00,16.22,16.27,16.16,16.23,636225.0,9.6517,9.6815,9.616,9.6577,636225.0
2021-09-07 10:00:00,16.23,16.26,16.19,16.21,402505.0,9.6577,9.6755,9.6339,9.6458,402505.0
2021-09-07 10:30:00,16.21,16.21,16.13,16.14,325529.0,9.6458,9.6458,9.5981,9.6041,325529.0
2021-09-07 11:00:00,16.14,16.15,16.1,16.11,244526.0,9.6041,9.6101,9.5803,9.5862,244526.0
2021-09-07 11:30:00,16.12,16.13,16.05,16.07,351489.0,9.5922,9.5981,9.5505,9.5624,351489.0
2021-09-07 12:00:00,16.06,16.08,16.03,16.04,554373.0,9.5565,9.5684,9.5386,9.5446,554373.0
2021-09-07 12:30:00,16.05,16.07,16.04,16.05,650658.0,9.5505,9.5624,9.5446,9.5505,650658.0
2021-09-07 13:00:00,16.05,16.06,16.04,16.05,148097.0,9.5505,9.5565,9.5446,9.5505,148097.0
2021-09-07 13:30:00,16.05,16.05,16.03,16.05,186509.0,9.5505,9.5505,9.5386,9.5505,186509.0
2021-09-07 14:00:00,16.05,16.06,16.03,16.03,257121.0,9.5505,9.5565,9.5386,9.5386,257121.0
2021-09-07 14:30:00,16.04,16.07,16.02,16.05,256063.0,9.5446,9.5624,9.5327,9.5505,256063.0
2021-09-07 15:00:00,16.05,16.06,16.03,16.05,212388.0,9.5505,9.5565,9.5386,9.5505,212388.0
2021-09-07 15:30:00,16.05,16.05,15.95,15.98,1352249.0,9.5505,9.5505,9.491,9.5089,1352249.0
2021-09-08 09:30:00,16.02,16.13,15.95,16.07,550958.0,9.5327,9.5981,9.491,9.5624,550958.0
2021-09-08 10:00:00,16.07,16.09,15.95,15.96,369122.0,9.5624,9.5743,9.491,9.497,369122.0
2021-09-08 10:30:00,15.95,15.97,15.89,15.93,690489.0,9.491,9.5029,9.4553,9.4791,690489.0
2021-09-08 11:00:00,15.93,15.96,15.91,15.92,695842.0,9.4791,9.497,9.4672,9.4732,695842.0
2021-09-08 11:30:00,15.93,15.94,15.9,15.93,320415.0,9.4791,9.4851,9.4613,9.4791,320415.0
2021-09-08 12:00:00,15.93,15.96,15.92,15.94,447816.0,9.4791,9.497,9.4732,9.4851,447816.0
2021-09-08 12:30:00,15.94,15.95,15.93,15.94,166754.0,9.4851,9.491,9.4791,9.4851,166754.0
2021-09-08 13:00:00,15.93,15.94,15.91,15.93,181304.0,9.4791,9.4851,9.4672,9.4791,181304.0
2021-09-08 13:30:00,15.93,15.93,15.92,15.93,115828.0,9.4791,9.4791,9.4732,9.4791,115828.0
2021-09-08 14:00:00,15.93,15.95,15.92,15.92,257884.0,9.4791,9.491,9.4732,9.4732,257884.0
2021-09-08 14:30:00,15.92,15.96,15.92,15.95,396499.0,9.4732,9.497,9.4732,9.491,396499.0
2021-09-08 15:00:00,15.95,15.95,15.91,15.92,304300.0,9.491,9.491,9.4672,9.4732,304300.0
2021-09-08 15:30:00,15.92,15.92,15.85,15.86,1625582.0,9.4732,9.4732,9.4315,9.4375,1625582.0
2021-09-09 09:30:00,15.87,15.97,15.81,15.97,497660.0,9.4434,9.5029,9.4077,9.5029,497660.0
2021-09-09 10:00:00,15.97,16.05,15.94,16.0,390130.0,9.5029,9.5505,9.4851,9.5208,390130.0
2021-09-09 10:30:00,16.0,16.05,15.97,16.05,653513.0,9.5208,9.5505,9.5029,9.5505,653513.0
2021-09-09 11:00:00,16.05,16.09,16.0,16.0,393505.0,9.5505,9.5743,9.5208,9.5208,393505.0
2021-09-09 11:30:00,16.01,16.02,15.99,16.02,224272.0,9.5267,9.5327,9.5148,9.5327,224272.0
2021-09-09 12:00:00,16.02,16.03,16.0,16.02,115132.0,9.5327,9.5386,9.5208,9.5327,115132.0
2021-09-09 12:30:00,16.02,16.06,16.02,16.04,266105.0,9.5327,9.5565,9.5327,9.5446,266105.0
2021-09-09 13:00:00,16.04,16.06,16.0,16.02,168404.0,9.5446,9.5565,9.5208,9.5327,168404.0
2021-09-09 13:30:00,16.01,16.02,15.98,15.98,124404.0,9.5267,9.5327,9.5089,9.5089,124404.0
2021-09-09 14:00:00,15.98,16.01,15.97,16.0,200471.0,9.5089,9.5267,9.5029,9.5208,200471.0
2021-09-09 14:30:00,16.0,16.04,15.99,16.02,230964.0,9.5208,9.5446,9.5148,9.5327,230964.0
2021-09-09 15:00:00,16.02,16.06,16.01,16.04,209914.0,9.5327,9.5565,9.5267,9.5446,209914.0
2021-09-09 15:30:00,16.03,16.08,16.01,16.02,1009284.0,9.5386,9.5684,9.5267,9.5327,1009284.0
2021-09-10 09:30:00,16.09,16.1,15.95,15.97,519851.0,9.5743,9.5803,9.491,9.5029,519851.0
2021-09-10 10:00:00,15.97,15.99,15.93,15.98,519329.0,9.5029,9.5148,9.4791,9.5089,519329.0
2021-09-10 10:30:00,15.98,16.01,15.95,15.99,288211.0,9.5089,9.5267,9.491,9.5148,288211.0
2021-09-10 11:00:00,15.99,16.01,15.97,16.0,225105.0,9.5148,9.5267,9.5029,9.5208,225105.0
2021-09-10 11:30:00,16.0,16.02,15.97,15.98,323176.0,9.5208,9.5327,9.5029,9.5089,323176.0
2021-09-10 12:00:00,15.99,16.04,15.98,16.03,245779.0,9.5148,9.5446,9.5089,9.5386,245779.0
2021-09-10 12:30:00,16.03,16.06,16.01,16.03,491544.0,9.5386,9.5565,9.5267,9.5386,491544.0
2021-09-10 13:00:00,16.03,16.04,15.99,16.03,443105.0,9.5386,9.5446,9.5148,9.5386,443105.0
2021-09-10 13:30:00,16.02,16.03,16.0,16.03,232816.0,9.5327,9.5386,9.5208,9.5386,232816.0
2021-09-10 14:00:00,16.03,16.06,16.03,16.05,247664.0,9.5386,9.5565,9.5386,9.5505,247664.0
2021-09-10 14:30:00,16.05,16.07,16.04,16.05,171751.0,9.5505,9.5624,9.5446,9.5505,171751.0
2021-09-10 15:00:00,16.05,16.06,16.03,16.04,263865.0,9.5505,9.5565,9.5386,9.5446,263865.0
2021-09-10 15:30:00,16.05,16.05,15.99,16.0,664614.0,9.5505,9.5505,9.5148,9.5208,664614.0
2021-09-13 09:30:00,16.05,16.05,15.98,16.01,632022.0,9.5505,9.5505,9.5089,9.5267,632022.0
2021-09-13 10:00:00,16.01,16.03,15.94,15.99,864915.0,9.5267,9.5386,9.4851,9.5148,864915.0
2021-09-13 10:30:00,15.99,16.09,15.99,16.09,354146.0,9.5148,9.5743,9.5148,9.5743,354146.0
2021-09-13 11:00:00,16.09,16.1,16.03,16.07,370362.0,9.5743,9.5803,9.5386,9.5624,370362.0
2021-09-13 11:30:00,16.07,16.12,16.06,16.12,338114.0,9.5624,9.5922,9.5565,9.5922,338114.0
2021-09-13 12:00:00,16.12,16.14,16.09,16.09,436714.0,9.5922,9.6041,9.5743,9.5743,436714.0
2021-09-13 12:30:00,16.1,16.1,16.05,16.06,123021.0,9.5803,9.5803,9.5505,9.5565,123021.0
2021-09-13 13:00:00,16.07,16.08,16.03,16.04,123611.0,9.5624,9.5684,9.5386,9.5446,123611.0
2021-09-13 13:30:00,16.04,16.06,16.02,16.05,219267.0,9.5446,9.5565,9.5327,9.5505,219267.0
2021-09-13 14:00:00,16.05,16.07,16.02,16.04,160316.0,9.5505,9.5624,9.5327,9.5446,160316.0
2021-09-13 14:30:00,16.03,16.07,16.02,16.06,126170.0,9.5386,9.5624,9.5327,9.5565,126170.0
2021-09-13 15:00:00,16.07,16.09,16.04,16.08,263571.0,9.5624,9.5743,9.5446,9.5684,263571.0
2021-09-13 15:30:00,16.09,16.09,16.05,16.07,426797.0,9.5743,9.5743,9.5505,9.5624,426797.0
2021-09-14 09:30:00,16.12,16.13,16.03,16.05,575939.0,9.5922,9.5981,9.5386,9.5505,575939.0
2021-09-14 10:00:00,16.05,16.06,15.99,16.02,449302.0,9.5505,9.5565,9.5148,9.5327,449302.0
2021-09-14 10:30:00,16.01,16.02,15.96,15.98,348563.0,9.5267,9.5327,9.497,9.5089,348563.0
2021-09-14 11:00:00,15.98,16.01,15.96,16.0,251547.0,9.5089,9.5267,9.497,9.5208,251547.0
2021-09-14 11:30:00,16.0,16.01,15.97,15.99,213670.0,9.5208,9.5267,9.5029,9.5148,213670.0
2021-09-14 12:00:00,15.99,16.01,15.98,15.99,127812.0,9.5148,9.5267,9.5089,9.5148,127812.0
2021-09-14 12:30:00,15.98,15.99,15.97,15.98,216339.0,9.5089,9.5148,9.5029,9.5089,216339.0
2021-09-14 13:00:00,15.98,16.02,15.96,16.0,252381.0,9.5089,9.5327,9.497,9.5208,252381.0
2021-09-14 13:30:00,16.0,16.02,15.99,16.0,300786.0,9.5208,9.5327,9.5148,9.5208,300786.0
2021-09-14 14:00:00,15.99,16.01,15.98,15.98,218029.0,9.5148,9.5267,9.5089,9.5089,218029.0
2021-09-14 14:30:00,15.98,15.98,15.94,15.95,262128.0,9.5089,9.5089,9.4851,9.491,262128.0
2021-09-14 15:00:00,15.95,15.98,15.92,15.96,508181.0,9.491,9.5089,9.4732,9.497,508181.0
2021-09-14 15:30:00,15.96,15.98,15.93,15.94,863060.0,9.497,9.5089,9.4791,9.4851,863060.0
2021-09-15 09:30:00,15.95,16.05,15.92,16.01,433998.0,9.491,9.5505,9.4732,9.5267,433998.0
2021-09-15 10:00:00,16.02,16.03,15.95,15.97,353166.0,9.5327,9.5386,9.491,9.5029,353166.0
2021-09-15 10:30:00,15.97,16.0,15.94,15.97,273393.0,9.5029,9.5208,9.4851,9.5029,273393.0
2021-09-15 11:00:00,15.98,16.02,15.95,16.02,199378.0,9.5089,9.5327,9.491,9.5327,199378.0
2021-09-15 11:30:00,16.02,16.04,15.99,16.0,195226.0,9.5327,9.5446,9.5148,9.5208,195226.0
2021-09-15 12:00:00,16.0,16.01,15.94,15.99,439039.0,9.5208,9.5267,9.4851,9.5148,439039.0
2021-09-15 12:30:00,15.99,15.99,15.97,15.99,209542.0,9.5148,9.5148,9.5029,9.5148,209542.0
2021-09-15 13:00:00,15.99,15.99,15.96,15.99,175692.0,9.5148,9.5148,9.497,9.5148,175692.0
2021-09-15 13:30:00,15.99,16.01,15.97,15.97,171448.0,9.5148,9.5267,9.5029,9.5029,171448.0
2021-09-15 14:00:00,15.98,15.98,15.95,15.96,334130.0,9.5089,9.5089,9.491,9.497,334130.0
2021-09-15 14:30:00,15.96,15.98,15.95,15.97,171608.0,9.497,9.5089,9.491,9.5029,171608.0
2021-09-15 15:00:00,15.97,16.0,15.96,15.97,222119.0,9.5029,9.5208,9.497,9.5029,222119.0
2021-09-15 15:30:00,15.97,16.01,15.96,15.97,608480.0,9.5029,9.5267,9.497,9.5029,608480.0
2021-09-16 09:30:00,15.96,16.05,15.96,15.99,540163.0,9.497,9.5505,9.497,9.5148,540163.0
2021-09-16 10:00:00,15.98,16.01,15.95,15.98,293128.0,9.5089,9.5267,9.491,9.5089,293128.0
2021-09-16 10:30:00,15.98,16.02,15.97,16.0,282279.0,9.5089,9.5327,9.5029,9.5208,282279.0
2021-09-16 11:00:00,16.0,16.05,16.0,16.04,204972.0,9.5208,9.5505,9.5208,9.5446,204972.0
2021-09-16 11:30:00,16.04,16.07,16.03,16.07,160579.0,9.5446,9.5624,9.5386,9.5624,160579.0
2021-09-16 12:00:00,16.07,16.07,16.05,16.06,91621.0,9.5624,9.5624,9.5505,9.5565,91621.0
2021-09-16 12:30:00,16.06,16.09,16.06,16.07,188954.0,9.5565,9.5743,9.5565,9.5624,188954.0
2021-09-16 13:00:00,16.06,16.07,16.05,16.05,131394.0,9.5565,9.5624,9.5505,9.5505,131394.0
2021-09-16 13:30:00,16.05,16.06,16.03,16.04,181356.0,9.5505,9.5565,9.5386,9.5446,181356.0
2021-09-16 14:00:00,16.03,16.07,16.03,16.04,232967.0,9.5386,9.5624,9.5386,9.5446,232967.0
2021-09-16 14:30:00,16.05,16.05,16.04,16.04,102526.0,9.5505,9.5505,9.5446,9.5446,102526.0
2021-09-16 15:00:00,16.05,16.07,15.97,16.01,686112.0,9.5505,9.5624,9.5029,9.5267,686112.0
2021-09-16 15:30:00,16.01,16.02,15.95,15.96,718221.0,9.5267,9.5327,9.491,9.497,718221.0
2021-09-17 09:30:00,15.97,16.03,15.94,15.99,691957.0,9.5029,9.5386,9.4851,9.5148,691957.0
2021-09-17 10:00:00,16.0,16.02,15.95,15.96,245290.0,9.5208,9.5327,9.491,9.497,245290.0
2021-09-17 10:30:00,15.96,15.99,15.94,15.99,390093.0,9.497,9.5148,9.4851,9.5148,390093.0
2021-09-17 11:00:00,15.99,16.04,15.97,15.98,337364.0,9.5148,9.5446,9.5029,9.5089,337364.0
2021-09-17 11:30:00,15.97,16.0,15.97,15.99,168780.0,9.5029,9.5208,9.5029,9.5148,168780.0
2021-09-17 12:00:00,15.99,16.02,15.97,16.0,279669.0,9.5148,9.5327,9.5029,9.5208,279669.0
2021-09-17 12:30:00,16.0,16.02,15.98,15.99,272123.0,9.5208,9.5327,9.5089,9.5148,272123.0
2021-09-17 13:00:00,15.99,15.99,15.97,15.99,119002.0,9.5148,9.5148,9.5029,9.5148,119002.0
2021-09-17 13:30:00,15.99,16.0,15.97,15.99,211124.0,9.5148,9.5208,9.5029,9.5148,211124.0
2021-09-17 14:00:00,15.99,16.01,15.97,15.98,317496.0,9.5148,9.5267,9.5029,9.5089,317496.0
2021-09-17 14:30:00,15.98,15.99,15.95,15.97,279134.0,9.5089,9.5148,9.491,9.5029,279134.0
2021-09-17 15:00:00,15.98,15.99,15.95,15.96,339779.0,9.5089,9.5148,9.491,9.497,339779.0
2021-09-17 15:30:00,15.96,15.99,15.91,15.98,1165416.0,9.497,9.5148,9.4672,9.5089,1165416.0
2021-09-20 09:30:00,15.84,15.95,15.74,15.92,1248796.0,9.4256,9.491,9.3661,9.4732,1248796.0
2021-09-20 10:00:00,15.92,15.96,15.87,15.88,556424.0,9.4732,9.497,9.4434,9.4494,556424.0
2021-09-20 10:30:00,15.88,15.95,15.86,15.9,474558.0,9.4494,9.491,9.4375,9.4613,474558.0
2021-09-20 11:00:00,15.9,15.92,15.84,15.86,323252.0,9.4613,9.4732,9.4256,9.4375,323252.0
2021-09-20 11:30:00,15.87,15.87,15.83,15.86,454220.0,9.4434,9.4434,9.4196,9.4375,454220.0
2021-09-20 12:00:00,15.86,15.86,15.81,15.85,429832.0,9.4375,9.4375,9.4077,9.4315,429832.0
2021-09-20 12:30:00,15.85,15.85,15.82,15.83,291297.0,9.4315,9.4315,9.4137,9.4196,291297.0
2021-09-20 13:00:00,15.83,15.84,15.79,15.83,420728.0,9.4196,9.4256,9.3958,9.4196,420728.0
2021-09-20 13:30:00,15.83,15.86,15.82,15.86,370817.0,9.4196,9.4375,9.4137,9.4375,370817.0
2021-09-20 14:00:00,15.86,15.86,15.83,15.84,256722.0,9.4375,9.4375,9.4196,9.4256,256722.0
2021-09-20 14:30:00,15.84,15.86,15.82,15.84,429639.0,9.4256,9.4375,9.4137,9.4256,429639.0
2021-09-20 15:00:00,15.84,15.87,15.83,15.87,286169.0,9.4256,9.4434,9.4196,9.4434,286169.0
2021-09-20 15:30:00,15.87,15.92,15.86,15.9,922208.0,9.4434,9.4732,9.4375,9.4613,922208.0
2021-09-21 09:30:00,15.94,16.05,15.93,16.03,808536.0,9.4851,9.5505,9.4791,9.5386,808536.0
2021-09-21 10:00:00,16.03,16.08,16.0,16.08,483397.0,9.5386,9.5684,9.5208,9.5684,483397.0
2021-09-21 10:30:00,16.08,16.12,16.03,16.04,501562.0,9.5684,9.5922,9.5386,9.5446,501562.0
2021-09-21 11:00:00,16.04,16.06,16.02,16.05,454829.0,9.5446,9.5565,9.5327,9.5505,454829.0
2021-09-21 11:30:00,16.05,16.1,16.04,16.1,450450.0,9.5505,9.5803,9.5446,9.5803,450450.0
2021-09-21 12:00:00,16.1,16.12,16.09,16.11,328601.0,9.5803,9.5922,9.5743,9.5862,328601.0
2021-09-21 12:30:00,16.11,16.12,16.05,16.07,342348.0,9.5862,9.5922,9.5505,9.5624,342348.0
2021-09-21 13:00:00,16.07,16.09,16.05,16.05,376089.0,9.5624,9.5743,9.5505,9.5505,376089.0
2021-09-21 13:30:00,16.06,16.09,16.04,16.06,174351.0,9.5565,9.5743,9.5446,9.5565,174351.0
2021-09-21 14:00:00,16.06,16.07,16.04,16.05,300220.0,9.5565,9.5624,9.5446,9.5505,300220.0
2021-09-21 14:30:00,16.05,16.08,16.04,16.07,232289.0,9.5505,9.5684,9.5446,9.5624,232289.0
2021-09-21 15:00:00,16.07,16.11,16.07,16.1,486346.0,9.5624,9.5862,9.5624,9.5803,486346.0
2021-09-21 15:30:00,16.1,16.11,16.02,16.02,1466538.0,9.5803,9.5862,9.5327,9.5327,1466538.0
2021-09-22 09:30:00,16.08,16.22,16.05,16.21,766042.0,9.5684,9.6517,9.5505,9.6458,766042.0
2021-09-22 10:00:00,16.21,16.25,16.15,16.17,386904.0,9.6458,9.6696,9.6101,9.622,386904.0
2021-09-22 10:30:00,16.18,16.21,16.15,16.2,252385.0,9.6279,9.6458,9.6101,9.6398,252385.0
2021-09-22 11:00:00,16.2,16.23,16.19,16.22,217019.0,9.6398,9.6577,9.6339,9.6517,217019.0
2021-09-22 11:30:00,16.23,16.24,16.17,16.18,456094.0,9.6577,9.6636,9.622,9.6279,456094.0
2021-09-22 12:00:00,16.18,16.19,16.16,16.16,252104.0,9.6279,9.6339,9.616,9.616,252104.0
2021-09-22 12:30:00,16.16,16.21,16.15,16.21,234030.0,9.616,9.6458,9.6101,9.6458,234030.0
2021-09-22 13:00:00,16.21,16.23,16.2,16.23,226730.0,9.6458,9.6577,9.6398,9.6577,226730.0
2021-09-22 13:30:00,16.22,16.24,16.19,16.2,308733.0,9.6517,9.6636,9.6339,9.6398,308733.0
2021-09-22 14:00:00,16.2,16.26,16.19,16.23,424989.0,9.6398,9.6755,9.6339,9.6577,424989.0
2021-09-22 14:30:00,16.24,16.25,16.18,16.21,463969.0,9.6636,9.6696,9.6279,9.6458,463969.0
2021-09-22 15:00:00,16.21,16.24,16.19,16.23,243478.0,9.6458,9.6636,9.6339,9.6577,243478.0
2021-09-22 15:30:00,16.23,16.24,16.2,16.22,561965.0,9.6577,9.6636,9.6398,9.6517,561965.0
2021-09-23 09:30:00,16.25,16.3,16.21,16.29,481131.0,9.6696,9.6993,9.6458,9.6934,481131.0
2021-09-23 10:00:00,16.28,16.3,16.26,16.29,346197.0,9.6874,9.6993,9.6755,9.6934,346197.0
2021-09-23 10:30:00,16.3,16.3,16.25,16.25,226711.0,9.6993,9.6993,9.6696,9.6696,226711.0
2021-09-23 11:00:00,16.25,16.29,16.25,16.27,385878.0,9.6696,9.6934,9.6696,9.6815,385878.0
2021-09-23 11:30:00,16.27,16.28,16.25,16.26,218258.0,9.6815,9.6874,9.6696,9.6755,218258.0
2021-09-23 12:00:00,16.27,16.29,16.25,16.26,434097.0,9.6815,9.6934,9.6696,9.6755,434097.0
2021-09-23 12:30:00,16.27,16.28,16.25,16.28,136046.0,9.6815,9.6874,9.6696,9.6874,136046.0
2021-09-23 13:00:00,16.28,16.29,16.26,16.28,109449.0,9.6874,9.6934,9.6755,9.6874,109449.0
2021-09-23 13:30:00,16.29,16.29,16.25,16.25,235857.0,9.6934,9.6934,9.6696,9.6696,235857.0
2021-09-23 14:00:00,16.25,16.27,16.25,16.25,206447.0,9.6696,9.6815,9.6696,9.6696,206447.0
2021-09-23 14:30:00,16.25,16.26,16.25,16.26,101014.0,9.6696,9.6755,9.6696,9.6755,101014.0
2021-09-23 15:00:00,16.25,16.27,16.25,16.26,246628.0,9.6696,9.6815,9.6696,9.6755,246628.0
2021-09-23 15:30:00,16.25,16.26,16.21,16.22,513096.0,9.6696,9.6755,9.6458,9.6517,513096.0
2021-09-24 09:30:00,16.21,16.25,16.17,16.21,525010.0,9.6458,9.6696,9.622,9.6458,525010.0
2021-09-24 10:00:00,16.21,16.24,16.18,16.19,357218.0,9.6458,9.6636,9.6279,9.6339,357218.0
2021-09-24 10:30:00,16.19,16.22,16.17,16.21,326713.0,9.6339,9.6517,9.622,9.6458,326713.0
2021-09-24 11:00:00,16.2,16.21,16.17,16.18,254630.0,9.6398,9.6458,9.622,9.6279,254630.0
2021-09-24 11:30:00,16.18,16.22,16.16,16.21,250190.0,9.6279,9.6517,9.616,9.6458,250190.0
2021-09-24 12:00:00,16.21,16.23,16.21,16.21,156439.0,9.6458,9.6577,9.6458,9.6458,156439.0
2021-09-24 12:30:00,16.21,16.23,16.21,16.23,181997.0,9.6458,9.6577,9.6458,9.6577,181997.0
2021-09-24 13:00:00,16.23,16.23,16.21,16.21,138906.0,9.6577,9.6577,9.6458,9.6458,138906.0
2021-09-24 13:30:00,16.21,16.23,16.2,16.21,297699.0,9.6458,9.6577,9.6398,9.6458,297699.0
2021-09-24 14:00:00,16.21,16.22,16.2,16.21,144808.0,9.6458,9.6517,9.6398,9.6458,144808.0
2021-09-24 14:30:00,16.21,16.21,16.19,16.21,131466.0,9.6458,9.6458,9.6339,9.6458,131466.0
2021-09-24 15:00:00,16.21,16.21,16.18,16.21,164670.0,9.6458,9.6458,9.6279,9.6458,164670.0
2021-09-24 15:30:00,16.21,16.22,16.15,16.16,709610.0,9.6458,9.6517,9.6101,9.616,709610.0
2021-09-27 09:30:00,16.26,16.32,16.19,16.3,781886.0,9.6755,9.7112,9.6339,9.6993,781886.0
2021-09-27 10:00:00,16.3,16.34,16.28,16.32,359778.0,9.6993,9.7231,9.6874,9.7112,359778.0
2021-09-27 10:30:00,16.32,16.35,16.31,16.32,311544.0,9.7112,9.7291,9.7053,9.7112,311544.0
2021-09-27 11:00:00,16.32,16.33,16.28,16.3,289600.0,9.7112,9.7172,9.6874,9.6993,289600.0
2021-09-27 11:30:00,16.3,16.34,16.29,16.33,295929.0,9.6993,9.7231,9.6934,9.7172,295929.0
2021-09-27 12:00:00,16.34,16.34,16.31,16.31,189868.0,9.7231,9.7231,9.7053,9.7053,189868.0
2021-09-27 12:30:00,16.31,16.33,16.29,16.32,259196.0,9.7053,9.7172,9.6934,9.7112,259196.0
2021-09-27 13:00:00,16.31,16.33,16.29,16.3,159149.0,9.7053,9.7172,9.6934,9.6993,159149.0
2021-09-27 13:30:00,16.3,16.31,16.29,16.3,149997.0,9.6993,9.7053,9.6934,9.6993,149997.0
2021-09-27 14:00:00,16.3,16.33,16.3,16.31,220497.0,9.6993,9.7172,9.6993,9.7053,220497.0
2021-09-27 14:30:00,16.32,16.33,16.3,16.3,129038.0,9.7112,9.7172,9.6993,9.6993,129038.0
2021-09-27 15:00:00,16.3,16.31,16.26,16.27,281215.0,9.6993,9.7053,9.6755,9.6815,281215.0
2021-09-27 15:30:00,16.27,16.27,16.21,16.23,704694.0,9.6815,9.6815,9.6458,9.6577,704694.0
2021-09-28 09:30:00,16.29,16.33,16.24,16.27,1242781.0,9.6934,9.7172,9.6636,9.6815,1242781.0
2021-09-28 10:00:00,16.27,16.27,16.16,16.18,1293683.0,9.6815,9.6815,9.616,9.6279,1293683.0
2021-09-28 10:30:00,16.18,16.22,16.13,16.14,764994.0,9.6279,9.6517,9.5981,9.6041,764994.0
2021-09-28 11:00:00,16.14,16.17,16.13,16.16,276702.0,9.6041,9.622,9.5981,9.616,276702.0
2021-09-28 11:30:00,16.15,16.18,16.14,16.18,212757.0,9.6101,9.6279,9.6041,9.6279,212757.0
2021-09-28 12:00:00,16.18,16.19,16.14,16.16,172226.0,9.6279,9.6339,9.6041,9.616,172226.0
2021-09-28 12:30:00,16.16,16.17,16.14,16.14,161884.0,9.616,9.622,9.6041,9.6041,161884.0
2021-09-28 13:00:00,16.15,16.19,16.14,16.16,211859.0,9.6101,9.6339,9.6041,9.616,211859.0
2021-09-28 13:30:00,16.16,16.17,16.13,16.14,159784.0,9.616,9.622,9.5981,9.6041,159784.0
2021-09-28 14:00:00,16.14,16.16,16.11,16.16,278035.0,9.6041,9.616,9.5862,9.616,278035.0
2021-09-28 14:30:00,16.16,16.2,16.14,16.19,232745.0,9.616,9.6398,9.6041,9.6339,232745.0
2021-09-28 15:00:00,16.19,16.22,16.16,16.16,273531.0,9.6339,9.6517,9.616,9.616,273531.0
2021-09-28 15:30:00,16.16,16.18,16.12,16.13,675537.0,9.616,9.6279,9.5922,9.5981,675537.0
2021-09-29 09:30:00,16.08,16.09,15.93,16.01,1016704.0,9.6403,9.6463,9.5504,9.5983,1016704.0
2021-09-29 10:00:00,16.02,16.04,15.98,16.02,429300.0,9.6043,9.6163,9.5803,9.6043,429300.0
2021-09-29 10:30:00,16.03,16.05,16.0,16.05,275838.0,9.6103,9.6223,9.5923,9.6223,275838.0
2021-09-29 11:00:00,16.05,16.07,16.0,16.0,221764.0,9.6223,9.6343,9.5923,9.5923,221764.0
2021-09-29 11:30:00,16.0,16.01,15.98,16.0,259924.0,9.5923,9.5983,9.5803,9.5923,259924.0
2021-09-29 12:00:00,16.0,16.02,15.99,16.0,210762.0,9.5923,9.6043,9.5863,9.5923,210762.0
2021-09-29 12:30:00,16.0,16.01,15.97,15.99,192565.0,9.5923,9.5983,9.5743,9.5863,192565.0
2021-09-29 13:00:00,15.98,15.99,15.96,15.98,203664.0,9.5803,9.5863,9.5684,9.5803,203664.0
2021-09-29 13:30:00,15.98,15.98,15.95,15.95,170302.0,9.5803,9.5803,9.5624,9.5624,170302.0
2021-09-29 14:00:00,15.96,15.98,15.95,15.98,155965.0,9.5684,9.5803,9.5624,9.5803,155965.0
2021-09-29 14:30:00,15.98,16.03,15.98,16.02,327938.0,9.5803,9.6103,9.5803,9.6043,327938.0
2021-09-29 15:00:00,16.02,16.02,15.99,16.0,174695.0,9.6043,9.6043,9.5863,9.5923,174695.0
2021-09-29 15:30:00,15.99,16.0,15.95,15.96,622623.0,9.5863,9.5923,9.5624,9.5684,622623.0
2021-09-30 09:30:00,15.99,16.04,15.92,16.0,589849.0,9.5863,9.6163,9.5444,9.5923,589849.0
2021-09-30 10:00:00,16.0,16.01,15.92,15.93,355778.0,9.5923,9.5983,9.5444,9.5504,355778.0
2021-09-30 10:30:00,15.92,15.96,15.92,15.94,312513.0,9.5444,9.5684,9.5444,9.5564,312513.0
2021-09-30 11:00:00,15.94,15.95,15.91,15.95,269277.0,9.5564,9.5624,9.5384,9.5624,269277.0
2021-09-30 11:30:00,15.95,15.95,15.88,15.9,408308.0,9.5624,9.5624,9.5204,9.5324,408308.0
2021-09-30 12:00:00,15.9,15.92,15.83,15.85,607151.0,9.5324,9.5444,9.4904,9.5024,607151.0
2021-09-30 12:30:00,15.84,15.86,15.83,15.86,379229.0,9.4964,9.5084,9.4904,9.5084,379229.0
2021-09-30 13:00:00,15.86,15.88,15.85,15.87,243915.0,9.5084,9.5204,9.5024,9.5144,243915.0
2021-09-30 13:30:00,15.87,15.87,15.85,15.87,280570.0,9.5144,9.5144,9.5024,9.5144,280570.0
2021-09-30 14:00:00,15.87,15.9,15.85,15.87,554879.0,9.5144,9.5324,9.5024,9.5144,554879.0
2021-09-30 14:30:00,15.87,15.91,15.86,15.87,446041.0,9.5144,9.5384,9.5084,9.5144,446041.0
2021-09-30 15:00:00,15.88,15.89,15.86,15.87,232461.0,9.5204,9.5264,9.5084,9.5144,232461.0
2021-09-30 15:30:00,15.87,15.87,15.76,15.77,1720712.0,9.5144,9.5144,9.4484,9.4544,1720712.0
2021-10-01 09:30:00,15.77,15.85,15.77,15.79,710715.0,9.4544,9.5024,9.4544,9.4664,710715.0
2021-10-01 10:00:00,15.79,15.87,15.76,15.78,540312.0,9.4664,9.5144,9.4484,9.4604,540312.0
2021-10-01 10:30:00,15.78,15.82,15.77,15.8,387337.0,9.4604,9.4844,9.4544,9.4724,387337.0
2021-10-01 11:00:00,15.79,15.84,15.78,15.82,342313.0,9.4664,9.4964,9.4604,9.4844,342313.0
2021-10-01 11:30:00,15.81,15.9,15.81,15.87,261293.0,9.4784,9.5324,9.4784,9.5144,261293.0
2021-10-01 12:00:00,15.86,15.89,15.85,15.87,141165.0,9.5084,9.5264,9.5024,9.5144,141165.0
2021-10-01 12:30:00,15.87,15.89,15.85,15.86,228016.0,9.5144,9.5264,9.5024,9.5084,228016.0
2021-10-01 13:00:00,15.86,15.88,15.85,15.88,100882.0,9.5084,9.5204,9.5024,9.5204,100882.0
2021-10-01 13:30:00,15.87,15.93,15.87,15.92,214530.0,9.5144,9.5504,9.5144,9.5444,214530.0
2021-10-01 14:00:00,15.91,15.95,15.91,15.95,162775.0,9.5384,9.5624,9.5384,9.5624,162775.0
2021-10-01 14:30:00,15.95,15.96,15.92,15.95,214088.0,9.5624,9.5684,9.5444,9.5624,214088.0
2021-10-01 15:00:00,15.95,15.97,15.93,15.94,301776.0,9.5624,9.5743,9.5504,9.5564,301776.0
2021-10-01 15:30:00,15.94,15.94,15.9,15.91,503111.0,9.5564,9.5564,9.5324,9.5384,503111.0
2021-10-04 09:30:00,15.96,16.22,15.91,16.21,1149457.0,9.5684,9.7242,9.5384,9.7182,1149457.0
2021-10-04 10:00:00,16.21,16.22,16.09,16.11,664992.0,9.7182,9.7242,9.6463,9.6583,664992.0
2021-10-04 10:30:00,16.12,16.15,16.07,16.09,551359.0,9.6643,9.6823,9.6343,9.6463,551359.0
2021-10-04 11:00:00,16.08,16.11,16.05,16.08,253331.0,9.6403,9.6583,9.6223,9.6403,253331.0
2021-10-04 11:30:00,16.08,16.12,16.06,16.12,193191.0,9.6403,9.6643,9.6283,9.6643,193191.0
2021-10-04 12:00:00,16.12,16.13,16.09,16.11,205264.0,9.6643,9.6703,9.6463,9.6583,205264.0
2021-10-04 12:30:00,16.11,16.11,16.07,16.07,251906.0,9.6583,9.6583,9.6343,9.6343,251906.0
2021-10-04 13:00:00,16.07,16.09,16.06,16.07,231192.0,9.6343,9.6463,9.6283,9.6343,231192.0
2021-10-04 13:30:00,16.06,16.08,16.05,16.05,103368.0,9.6283,9.6403,9.6223,9.6223,103368.0
2021-10-04 14:00:00,16.05,16.07,16.0,16.02,233704.0,9.6223,9.6343,9.5923,9.6043,233704.0
2021-10-04 14:30:00,16.02,16.05,16.0,16.05,290198.0,9.6043,9.6223,9.5923,9.6223,290198.0
2021-10-04 15:00:00,16.05,16.08,16.04,16.07,154199.0,9.6223,9.6403,9.6163,9.6343,154199.0
2021-10-04 15:30:00,16.07,16.1,16.05,16.07,796624.0,9.6343,9.6523,9.6223,9.6343,796624.0
2021-10-05 09:30:00,16.09,16.09,15.95,16.02,986381.0,9.6463,9.6463,9.5624,9.6043,986381.0
2021-10-05 10:00:00,16.02,16.1,16.02,16.08,204588.0,9.6043,9.6523,9.6043,9.6403,204588.0
2021-10-05 10:30:00,16.09,16.1,16.03,16.06,1021020.0,9.6463,9.6523,9.6103,9.6283,1021020.0
2021-10-05 11:00:00,16.05,16.08,16.03,16.04,210280.0,9.6223,9.6403,9.6103,9.6163,210280.0
2021-10-05 11:30:00,16.04,16.04,16.01,16.03,335843.0,9.6163,9.6163,9.5983,9.6103,335843.0
2021-10-05 12:00:00,16.03,16.04,16.0,16.01,189516.0,9.6103,9.6163,9.5923,9.5983,189516.0
2021-10-05 12:30:00,16.01,16.08,16.01,16.07,221495.0,9.5983,9.6403,9.5983,9.6343,221495.0
2021-10-05 13:00:00,16.07,16.08,16.04,16.07,184419.0,9.6343,9.6403,9.6163,9.6343,184419.0
2021-10-05 13:30:00,16.08,16.08,16.06,16.07,138252.0,9.6403,9.6403,9.6283,9.6343,138252.0
2021-10-05 14:00:00,16.08,16.1,16.06,16.09,210934.0,9.6403,9.6523,9.6283,9.6463,210934.0
2021-10-05 14:30:00,16.1,16.11,16.08,16.1,215438.0,9.6523,9.6583,9.6403,9.6523,215438.0
2021-10-05 15:00:00,16.1,16.12,16.08,16.11,277409.0,9.6523,9.6643,9.6403,9.6583,277409.0
2021-10-05 15:30:00,16.12,16.14,16.03,16.05,997822.0,9.6643,9.6763,9.6103,9.6223,997822.0
2021-10-06 09:30:00,15.92,15.97,15.86,15.92,1591083.0,9.5444,9.5743,9.5084,9.5444,1591083.0
2021-10-06 10:00:00,15.91,15.95,15.85,15.93,835674.0,9.5384,9.5624,9.5024,9.5504,835674.0
2021-10-06 10:30:00,15.93,15.95,15.84,15.88,517120.0,9.5504,9.5624,9.4964,9.5204,517120.0
2021-10-06 11:00:00,15.88,15.89,15.82,15.83,585446.0,9.5204,9.5264,9.4844,9.4904,585446.0
2021-10-06 11:30:00,15.83,15.88,15.81,15.87,389845.0,9.4904,9.5204,9.4784,9.5144,389845.0
2021-10-06 12:00:00,15.87,15.88,15.84,15.85,242620.0,9.5144,9.5204,9.4964,9.5024,242620.0
2021-10-06 12:30:00,15.85,15.9,15.84,15.89,216684.0,9.5024,9.5324,9.4964,9.5264,216684.0
2021-10-06 13:00:00,15.89,15.89,15.83,15.86,269114.0,9.5264,9.5264,9.4904,9.5084,269114.0
2021-10-06 13:30:00,15.86,15.89,15.85,15.87,206019.0,9.5084,9.5264,9.5024,9.5144,206019.0
2021-10-06 14:00:00,15.87,15.94,15.86,15.91,318121.0,9.5144,9.5564,9.5084,9.5384,318121.0
2021-10-06 14:30:00,15.9,15.94,15.89,15.91,210898.0,9.5324,9.5564,9.5264,9.5384,210898.0
2021-10-06 15:00:00,15.91,15.94,15.91,15.93,179292.0,9.5384,9.5564,9.5384,9.5504,179292.0
2021-10-06 15:30:00,15.93,15.96,15.91,15.95,888754.0,9.5504,9.5684,9.5384,9.5624,888754.0
2021-10-07 09:30:00,16.0,16.08,15.96,16.06,675180.0,9.5923,9.6403,9.5684,9.6283,675180.0
2021-10-07 10:00:00,16.07,16.1,16.05,16.09,386687.0,9.6343,9.6523,9.6223,9.6463,386687.0
2021-10-07 10:30:00,16.1,16.13,16.07,16.07,641904.0,9.6523,9.6703,9.6343,9.6343,641904.0
2021-10-07 11:00:00,16.07,16.09,16.05,16.09,247847.0,9.6343,9.6463,9.6223,9.6463,247847.0
2021-10-07 11:30:00,16.09,16.09,16.05,16.05,211330.0,9.6463,9.6463,9.6223,9.6223,211330.0
2021-10-07 12:00:00,16.05,16.07,16.03,16.06,199444.0,9.6223,9.6343,9.6103,9.6283,199444.0
2021-10-07 12:30:00,16.06,16.06,16.04,16.05,111520.0,9.6283,9.6283,9.6163,9.6223,111520.0
2021-10-07 13:00:00,16.05,16.06,16.04,16.05,125429.0,9.6223,9.6283,9.6163,9.6223,125429.0
2021-10-07 13:30:00,16.05,16.06,16.03,16.04,130019.0,9.6223,9.6283,9.6103,9.6163,130019.0
2021-10-07 14:00:00,16.04,16.09,16.03,16.08,286929.0,9.6163,9.6463,9.6103,9.6403,286929.0
2021-10-07 14:30:00,16.08,16.08,16.01,16.02,223544.0,9.6403,9.6403,9.5983,9.6043,223544.0
2021-10-07 15:00:00,16.02,16.04,16.0,16.04,305506.0,9.6043,9.6163,9.5923,9.6163,305506.0
2021-10-07 15:30:00,16.04,16.04,16.0,16.02,475312.0,9.6163,9.6163,9.5923,9.6043,475312.0
2021-10-08 09:30:00,16.03,16.16,16.01,16.14,609293.0,9.6103,9.6883,9.5983,9.6763,609293.0
2021-10-08 10:00:00,16.15,16.18,16.13,16.13,272483.0,9.6823,9.7002,9.6703,9.6703,272483.0
2021-10-08 10:30:00,16.13,16.17,16.13,16.17,312188.0,9.6703,9.6943,9.6703,9.6943,312188.0
2021-10-08 11:00:00,16.17,16.17,16.12,16.14,311965.0,9.6943,9.6943,9.6643,9.6763,311965.0
2021-10-08 11:30:00,16.15,16.15,16.12,16.13,148544.0,9.6823,9.6823,9.6643,9.6703,148544.0
2021-10-08 12:00:00,16.13,16.13,16.11,16.12,156243.0,9.6703,9.6703,9.6583,9.6643,156243.0
2021-10-08 12:30:00,16.12,16.15,16.11,16.15,174008.0,9.6643,9.6823,9.6583,9.6823,174008.0
2021-10-08 13:00:00,16.14,16.15,16.12,16.14,144684.0,9.6763,9.6823,9.6643,9.6763,144684.0
2021-10-08 13:30:00,16.13,16.14,16.12,16.14,122296.0,9.6703,9.6763,9.6643,9.6763,122296.0
2021-10-08 14:00:00,16.14,16.15,16.12,16.13,155427.0,9.6763,9.6823,9.6643,9.6703,155427.0
2021-10-08 14:30:00,16.13,16.13,16.12,16.13,66554.0,9.6703,9.6703,9.6643,9.6703,66554.0
2021-10-08 15:00:00,16.13,16.14,16.1,16.12,335594.0,9.6703,9.6763,9.6523,9.6643,335594.0
2021-10-08 15:30:00,16.12,16.13,16.1,16.12,346600.0,9.6643,9.6703,9.6523,9.6643,346600.0
2021-10-11 09:30:00,16.2,16.25,16.18,16.21,788144.0,9.7122,9.7422,9.7002,9.7182,788144.0
2021-10-11 10:00:00,16.21,16.21,16.15,16.18,411969.0,9.7182,9.7182,9.6823,9.7002,411969.0
2021-10-11 10:30:00,16.18,16.23,16.17,16.21,204351.0,9.7002,9.7302,9.6943,9.7182,204351.0
2021-10-11 11:00:00,16.21,16.22,16.2,16.21,116408.0,9.7182,9.7242,9.7122,9.7182,116408.0
2021-10-11 11:30:00,16.21,16.27,16.21,16.26,375312.0,9.7182,9.7542,9.7182,9.7482,375312.0
2021-10-11 12:00:00,16.26,16.27,16.2,16.22,226928.0,9.7482,9.7542,9.7122,9.7242,226928.0
2021-10-11 12:30:00,16.23,16.23,16.2,16.21,127404.0,9.7302,9.7302,9.7122,9.7182,127404.0
2021-10-11 13:00:00,16.2,16.21,16.17,16.17,237191.0,9.7122,9.7182,9.6943,9.6943,237191.0
2021-10-11 13:30:00,16.17,16.19,16.13,16.15,347520.0,9.6943,9.7062,9.6703,9.6823,347520.0
2021-10-11 14:00:00,16.15,16.18,16.14,16.15,263857.0,9.6823,9.7002,9.6763,9.6823,263857.0
2021-10-11 14:30:00,16.16,16.19,16.15,16.19,181429.0,9.6883,9.7062,9.6823,9.7062,181429.0
2021-10-11 15:00:00,16.19,16.19,16.16,16.17,182070.0,9.7062,9.7062,9.6883,9.6943,182070.0
2021-10-11 15:30:00,16.17,16.2,16.15,16.17,608548.0,9.6943,9.7122,9.6823,9.6943,608548.0
2021-10-12 09:30:00,16.22,16.29,16.18,16.28,1097616.0,9.7242,9.7662,9.7002,9.7602,1097616.0
2021-10-12 10:00:00,16.28,16.29,16.15,16.16,847617.0,9.7602,9.7662,9.6823,9.6883,847617.0
2021-10-12 10:30:00,16.17,16.21,16.16,16.18,851311.0,9.6943,9.7182,9.6883,9.7002,851311.0
2021-10-12 11:00:00,16.18,16.23,16.17,16.2,302967.0,9.7002,9.7302,9.6943,9.7122,302967.0
2021-10-12 11:30:00,16.2,16.21,16.17,16.2,301581.0,9.7122,9.7182,9.6943,9.7122,301581.0
2021-10-12 12:00:00,16.2,16.21,16.16,16.18,281144.0,9.7122,9.7182,9.6883,9.7002,281144.0
2021-10-12 12:30:00,16.18,16.18,16.16,16.17,206334.0,9.7002,9.7002,9.6883,9.6943,206334.0
2021-10-12 13:00:00,16.17,16.19,16.16,16.19,270852.0,9.6943,9.7062,9.6883,9.7062,270852.0
2021-10-12 13:30:00,16.19,16.21,16.17,16.18,327547.0,9.7062,9.7182,9.6943,9.7002,327547.0
2021-10-12 14:00:00,16.18,16.19,16.17,16.18,169089.0,9.7002,9.7062,9.6943,9.7002,169089.0
2021-10-12 14:30:00,16.18,16.19,16.15,16.16,308819.0,9.7002,9.7062,9.6823,9.6883,308819.0
2021-10-12 15:00:00,16.16,16.18,16.15,16.18,334699.0,9.6883,9.7002,9.6823,9.7002,334699.0
2021-10-12 15:30:00,16.18,16.21,16.16,16.2,622324.0,9.7002,9.7182,9.6883,9.7122,622324.0
2021-10-13 09:30:00,16.19,16.21,16.1,16.11,649467.0,9.7062,9.7182,9.6523,9.6583,649467.0
2021-10-13 10:00:00,16.11,16.12,16.08,16.11,678398.0,9.6583,9.6643,9.6403,9.6583,678398.0
2021-10-13 10:30:00,16.11,16.15,16.1,16.14,212587.0,9.6583,9.6823,9.6523,9.6763,212587.0
2021-10-13 11:00:00,16.15,16.18,16.14,16.16,235601.0,9.6823,9.7002,9.6763,9.6883,235601.0
2021-10-13 11:30:00,16.16,16.18,16.15,16.16,172360.0,9.6883,9.7002,9.6823,9.6883,172360.0
2021-10-13 12:00:00,16.16,16.18,16.16,16.18,137596.0,9.6883,9.7002,9.6883,9.7002,137596.0
2021-10-13 12:30:00,16.18,16.19,16.16,16.17,266834.0,9.7002,9.7062,9.6883,9.6943,266834.0
2021-10-13 13:00:00,16.17,16.18,16.15,16.16,394812.0,9.6943,9.7002,9.6823,9.6883,394812.0
2021-10-13 13:30:00,16.16,16.18,16.15,16.17,149607.0,9.6883,9.7002,9.6823,9.6943,149607.0
2021-10-13 14:00:00,16.17,16.19,16.16,16.16,217794.0,9.6943,9.7062,9.6883,9.6883,217794.0
2021-10-13 14:30:00,16.17,16.17,16.15,16.15,142666.0,9.6943,9.6943,9.6823,9.6823,142666.0
2021-10-13 15:00:00,16.15,16.18,16.14,16.16,215663.0,9.6823,9.7002,9.6763,9.6883,215663.0
2021-10-13 15:30:00,16.17,16.18,16.13,16.14,669226.0,9.6943,9.7002,9.6703,9.6763,669226.0
2021-10-14 09:30:00,16.2,16.27,16.18,16.25,738669.0,9.7122,9.7542,9.7002,9.7422,738669.0
2021-10-14 10:00:00,16.25,16.27,16.23,16.23,442109.0,9.7422,9.7542,9.7302,9.7302,442109.0
2021-10-14 10:30:00,16.23,16.24,16.19,16.21,269827.0,9.7302,9.7362,9.7062,9.7182,269827.0
2021-10-14 11:00:00,16.21,16.21,16.16,16.21,438439.0,9.7182,9.7182,9.6883,9.7182,438439.0
2021-10-14 11:30:00,16.21,16.21,16.17,16.17,210255.0,9.7182,9.7182,9.6943,9.6943,210255.0
2021-10-14 12:00:00,16.17,16.2,16.17,16.2,224252.0,9.6943,9.7122,9.6943,9.7122,224252.0
2021-10-14 12:30:00,16.2,16.22,16.19,16.21,176750.0,9.7122,9.7242,9.7062,9.7182,176750.0
2021-10-14 13:00:00,16.21,16.23,16.19,16.21,359177.0,9.7182,9.7302,9.7062,9.7182,359177.0
2021-10-14 13:30:00,16.21,16.22,16.2,16.21,198069.0,9.7182,9.7242,9.7122,9.7182,198069.0
2021-10-14 14:00:00,16.21,16.22,16.19,16.2,300179.0,9.7182,9.7242,9.7062,9.7122,300179.0
2021-10-14 14:30:00,16.2,16.21,16.18,16.2,341089.0,9.7122,9.7182,9.7002,9.7122,341089.0
2021-10-14 15:00:00,16.2,16.2,16.17,16.18,370419.0,9.7122,9.7122,9.6943,9.7002,370419.0
2021-10-14 15:30:00,16.18,16.2,16.16,16.2,977737.0,9.7002,9.7122,9.6883,9.7122,977737.0
2021-10-15 09:30:00,16.23,16.35,16.22,16.34,1019602.0,9.7302,9.8022,9.7242,9.7962,1019602.0
2021-10-15 10:00:00,16.33,16.35,16.29,16.29,291987.0,9.7902,9.8022,9.7662,9.7662,291987.0
2021-10-15 10:30:00,16.3,16.3,16.26,16.26,197290.0,9.7722,9.7722,9.7482,9.7482,197290.0
2021-10-15 11:00:00,16.26,16.31,16.26,16.3,187404.0,9.7482,9.7782,9.7482,9.7722,187404.0
2021-10-15 11:30:00,16.31,16.36,16.31,16.36,349534.0,9.7782,9.8082,9.7782,9.8082,349534.0
2021-10-15 12:00:00,16.35,16.36,16.32,16.34,331010.0,9.8022,9.8082,9.7842,9.7962,331010.0
2021-10-15 12:30:00,16.33,16.35,16.32,16.32,96567.0,9.7902,9.8022,9.7842,9.7842,96567.0
2021-10-15 13:00:00,16.32,16.34,16.32,16.34,105580.0,9.7842,9.7962,9.7842,9.7962,105580.0
2021-10-15 13:30:00,16.34,16.35,16.31,16.35,410771.0,9.7962,9.8022,9.7782,9.8022,410771.0
2021-10-15 14:00:00,16.35,16.35,16.32,16.35,266022.0,9.8022,9.8022,9.7842,9.8022,266022.0
2021-10-15 14:30:00,16.35,16.35,16.31,16.32,209077.0,9.8022,9.8022,9.7782,9.7842,209077.0
2021-10-15 15:00:00,16.32,16.32,16.27,16.29,259187.0,9.7842,9.7842,9.7542,9.7662,259187.0
2021-10-15 15:30:00,16.29,16.29,16.22,16.23,705371.0,9.7662,9.7662,9.7242,9.7302,705371.0
2021-10-18 09:30:00,16.23,16.25,16.14,16.21,817785.0,9.7302,9.7422,9.6763,9.7182,817785.0
2021-10-18 10:00:00,16.2,16.28,16.2,16.27,219610.0,9.7122,9.7602,9.7122,9.7542,219610.0
2021-10-18 10:30:00,16.27,16.3,16.26,16.27,263692.0,9.7542,9.7722,9.7482,9.7542,263692.0
2021-10-18 11:00:00,16.27,16.32,16.26,16.29,226269.0,9.7542,9.7842,9.7482,9.7662,226269.0
2021-10-18 11:30:00,16.29,16.37,16.28,16.35,650589.0,9.7662,9.8142,9.7602,9.8022,650589.0
2021-10-18 12:00:00,16.36,16.36,16.31,16.32,398427.0,9.8082,9.8082,9.7782,9.7842,398427.0
2021-10-18 12:30:00,16.32,16.33,16.29,16.3,104172.0,9.7842,9.7902,9.7662,9.7722,104172.0
2021-10-18 13:00:00,16.3,16.31,16.28,16.3,236487.0,9.7722,9.7782,9.7602,9.7722,236487.0
2021-10-18 13:30:00,16.3,16.33,16.29,16.33,230883.0,9.7722,9.7902,9.7662,9.7902,230883.0
2021-10-18 14:00:00,16.33,16.34,16.3,16.32,249845.0,9.7902,9.7962,9.7722,9.7842,249845.0
2021-10-18 14:30:00,16.32,16.33,16.3,16.32,273489.0,9.7842,9.7902,9.7722,9.7842,273489.0
2021-10-18 15:00:00,16.32,16.34,16.31,16.34,234506.0,9.7842,9.7962,9.7782,9.7962,234506.0
2021-10-18 15:30:00,16.34,16.35,16.32,16.33,583047.0,9.7962,9.8022,9.7842,9.7902,583047.0
2021-10-19 09:30:00,16.37,16.42,16.32,16.41,564068.0,9.8142,9.8441,9.7842,9.8381,564068.0
2021-10-19 10:00:00,16.42,16.44,16.41,16.41,439124.0,9.8441,9.8561,9.8381,9.8381,439124.0
2021-10-19 10:30:00,16.41,16.42,16.38,16.39,333434.0,9.8381,9.8441,9.8202,9.8261,333434.0
2021-10-19 11:00:00,16.39,16.44,16.39,16.44,282862.0,9.8261,9.8561,9.8261,9.8561,282862.0
2021-10-19 11:30:00,16.44,16.45,16.41,16.45,289354.0,9.8561,9.8621,9.8381,9.8621,289354.0
2021-10-19 12:00:00,16.45,16.48,16.44,16.46,1091696.0,9.8621,9.8801,9.8561,9.8681,1091696.0
2021-10-19 12:30:00,16.46,16.48,16.43,16.44,286654.0,9.8681,9.8801,9.8501,9.8561,286654.0
2021-10-19 13:00:00,16.45,16.45,16.42,16.44,217126.0,9.8621,9.8621,9.8441,9.8561,217126.0
2021-10-19 13:30:00,16.44,16.49,16.43,16.48,342244.0,9.8561,9.8861,9.8501,9.8801,342244.0
2021-10-19 14:00:00,16.48,16.51,16.47,16.47,589987.0,9.8801,9.8981,9.8741,9.8741,589987.0
2021-10-19 14:30:00,16.47,16.51,16.45,16.5,433263.0,9.8741,9.8981,9.8621,9.8921,433263.0
2021-10-19 15:00:00,16.5,16.51,16.48,16.5,203554.0,9.8921,9.8981,9.8801,9.8921,203554.0
2021-10-19 15:30:00,16.49,16.51,16.46,16.51,793381.0,9.8861,9.8981,9.8681,9.8981,793381.0
2021-10-20 09:30:00,16.5,16.59,16.47,16.57,620180.0,9.8921,9.9461,9.8741,9.9341,620180.0
2021-10-20 10:00:00,16.57,16.65,16.57,16.65,426248.0,9.9341,9.982,9.9341,9.982,426248.0
2021-10-20 10:30:00,16.64,16.68,16.63,16.67,537390.0,9.976,10.0,9.97,9.994,537390.0
2021-10-20 11:00:00,16.66,16.67,16.64,16.66,394322.0,9.988,9.994,9.976,9.988,394322.0
2021-10-20 11:30:00,16.66,16.69,16.64,16.69,316508.0,9.988,10.006,9.976,10.006,316508.0
2021-10-20 12:00:00,16.69,16.72,16.68,16.72,312417.0,10.006,10.024,10.0,10.024,312417.0
2021-10-20 12:30:00,16.72,16.75,16.71,16.74,374974.0,10.024,10.042,10.018,10.036,374974.0
2021-10-20 13:00:00,16.73,16.74,16.68,16.7,258147.0,10.03,10.036,10.0,10.012,258147.0
2021-10-20 13:30:00,16.7,16.7,16.65,16.66,370747.0,10.012,10.012,9.982,9.988,370747.0
2021-10-20 14:00:00,16.66,16.68,16.64,16.64,269827.0,9.988,10.0,9.976,9.976,269827.0
2021-10-20 14:30:00,16.64,16.65,16.57,16.57,328057.0,9.976,9.982,9.9341,9.9341,328057.0
2021-10-20 15:00:00,16.57,16.59,16.53,16.55,426184.0,9.9341,9.9461,9.9101,9.9221,426184.0
2021-10-20 15:30:00,16.55,16.6,16.53,16.6,978481.0,9.9221,9.952,9.9101,9.952,978481.0
2021-10-21 09:30:00,16.58,16.68,16.56,16.66,430125.0,9.9401,10.0,9.9281,9.988,430125.0
2021-10-21 10:00:00,16.65,16.66,16.58,16.6,314353.0,9.982,9.988,9.9401,9.952,314353.0
2021-10-21 10:30:00,16.6,16.65,16.59,16.64,284026.0,9.952,9.982,9.9461,9.976,284026.0
2021-10-21 11:00:00,16.64,16.65,16.57,16.58,307762.0,9.976,9.982,9.9341,9.9401,307762.0
2021-10-21 11:30:00,16.58,16.59,16.54,16.55,213352.0,9.9401,9.9461,9.9161,9.9221,213352.0
2021-10-21 12:00:00,16.55,16.56,16.54,16.55,114272.0,9.9221,9.9281,9.9161,9.9221,114272.0
2021-10-21 12:30:00,16.55,16.56,16.54,16.55,234634.0,9.9221,9.9281,9.9161,9.9221,234634.0
2021-10-21 13:00:00,16.55,16.57,16.55,16.55,168424.0,9.9221,9.9341,9.9221,9.9221,168424.0
2021-10-21 13:30:00,16.55,16.56,16.51,16.52,205372.0,9.9221,9.9281,9.8981,9.9041,205372.0
2021-10-21 14:00:00,16.52,16.53,16.51,16.53,86111.0,9.9041,9.9101,9.8981,9.9101,86111.0
2021-10-21 14:30:00,16.53,16.55,16.5,16.55,296685.0,9.9101,9.9221,9.8921,9.9221,296685.0
2021-10-21 15:00:00,16.55,16.57,16.54,16.57,161020.0,9.9221,9.9341,9.9161,9.9341,161020.0
2021-10-21 15:30:00,16.57,16.6,16.56,16.59,614978.0,9.9341,9.952,9.9281,9.9461,614978.0
2021-10-22 09:30:00,16.57,16.64,16.55,16.55,502303.0,9.9341,9.976,9.9221,9.9221,502303.0
2021-10-22 10:00:00,16.55,16.56,16.44,16.48,685742.0,9.9221,9.9281,9.8561,9.8801,685742.0
2021-10-22 10:30:00,16.47,16.49,16.45,16.48,393236.0,9.8741,9.8861,9.8621,9.8801,393236.0
2021-10-22 11:00:00,16.48,16.5,16.44,16.46,278666.0,9.8801,9.8921,9.8561,9.8681,278666.0
2021-10-22 11:30:00,16.46,16.47,16.43,16.45,236599.0,9.8681,9.8741,9.8501,9.8621,236599.0
2021-10-22 12:00:00,16.45,16.47,16.43,16.46,158275.0,9.8621,9.8741,9.8501,9.8681,158275.0
2021-10-22 12:30:00,16.47,16.53,16.46,16.53,277776.0,9.8741,9.9101,9.8681,9.9101,277776.0
2021-10-22 13:00:00,16.53,16.54,16.51,16.52,174393.0,9.9101,9.9161,9.8981,9.9041,174393.0
2021-10-22 13:30:00,16.52,16.54,16.51,16.52,125557.0,9.9041,9.9161,9.8981,9.9041,125557.0
2021-10-22 14:00:00,16.52,16.55,16.51,16.54,163392.0,9.9041,9.9221,9.8981,9.9161,163392.0
2021-10-22 14:30:00,16.55,16.57,16.54,16.57,218552.0,9.9221,9.9341,9.9161,9.9341,218552.0
2021-10-22 15:00:00,16.56,16.57,16.55,16.57,164937.0,9.9281,9.9341,9.9221,9.9341,164937.0
2021-10-22 15:30:00,16.57,16.61,16.55,16.55,941509.0,9.9341,9.958,9.9221,9.9221,941509.0
2021-10-25 09:30:00,16.57,16.59,16.53,16.57,493600.0,9.9341,9.9461,9.9101,9.9341,493600.0
2021-10-25 10:00:00,16.58,16.62,16.57,16.57,385105.0,9.9401,9.964,9.9341,9.9341,385105.0
2021-10-25 10:30:00,16.57,16.61,16.56,16.61,304991.0,9.9341,9.958,9.9281,9.958,304991.0
2021-10-25 11:00:00,16.61,16.64,16.6,16.62,318847.0,9.958,9.976,9.952,9.964,318847.0
2021-10-25 11:30:00,16.62,16.62,16.58,16.6,234995.0,9.964,9.964,9.9401,9.952,234995.0
2021-10-25 12:00:00,16.6,16.62,16.59,16.6,136586.0,9.952,9.964,9.9461,9.952,136586.0
2021-10-25 12:30:00,16.6,16.6,16.56,16.56,158185.0,9.952,9.952,9.9281,9.9281,158185.0
2021-10-25 13:00:00,16.56,16.59,16.55,16.57,458391.0,9.9281,9.9461,9.9221,9.9341,458391.0
2021-10-25 13:30:00,16.57,16.6,16.57,16.6,387527.0,9.9341,9.952,9.9341,9.952,387527.0
2021-10-25 14:00:00,16.6,16.6,16.58,16.59,136842.0,9.952,9.952,9.9401,9.9461,136842.0
2021-10-25 14:30:00,16.59,16.59,16.55,16.56,141124.0,9.9461,9.9461,9.9221,9.9281,141124.0
2021-10-25 15:00:00,16.55,16.56,16.54,16.55,205445.0,9.9221,9.9281,9.9161,9.9221,205445.0
2021-10-25 15:30:00,16.55,16.57,16.54,16.54,733701.0,9.9221,9.9341,9.9161,9.9161,733701.0
2021-10-26 09:30:00,16.62,16.64,16.54,16.55,989575.0,9.964,9.976,9.9161,9.9221,989575.0
2021-10-26 10:00:00,16.55,16.6,16.54,16.6,359478.0,9.9221,9.952,9.9161,9.952,359478.0
2021-10-26 10:30:00,16.59,16.59,16.51,16.55,528292.0,9.9461,9.9461,9.8981,9.9221,528292.0
2021-10-26 11:00:00,16.55,16.61,16.55,16.59,412399.0,9.9221,9.958,9.9221,9.9461,412399.0
2021-10-26 11:30:00,16.6,16.6,16.55,16.55,269951.0,9.952,9.952,9.9221,9.9221,269951.0
2021-10-26 12:00:00,16.55,16.58,16.54,16.57,342740.0,9.9221,9.9401,9.9161,9.9341,342740.0
2021-10-26 12:30:00,16.57,16.58,16.55,16.58,260852.0,9.9341,9.9401,9.9221,9.9401,260852.0
2021-10-26 13:00:00,16.57,16.58,16.52,16.53,225861.0,9.9341,9.9401,9.9041,9.9101,225861.0
2021-10-26 13:30:00,16.53,16.54,16.5,16.52,247196.0,9.9101,9.9161,9.8921,9.9041,247196.0
2021-10-26 14:00:00,16.52,16.55,16.51,16.54,312676.0,9.9041,9.9221,9.8981,9.9161,312676.0
2021-10-26 14:30:00,16.53,16.54,16.5,16.53,255397.0,9.9101,9.9161,9.8921,9.9101,255397.0
2021-10-26 15:00:00,16.52,16.55,16.51,16.54,328194.0,9.9041,9.9221,9.8981,9.9161,328194.0
2021-10-26 15:30:00,16.54,16.55,16.5,16.5,884770.0,9.9161,9.9221,9.8921,9.8921,884770.0
2021-10-27 09:30:00,16.5,16.51,16.39,16.5,1179715.0,9.8921,9.8981,9.8261,9.8921,1179715.0
2021-10-27 10:00:00,16.5,16.53,16.48,16.48,284854.0,9.8921,9.9101,9.8801,9.8801,284854.0
2021-10-27 10:30:00,16.48,16.5,16.42,16.43,407517.0,9.8801,9.8921,9.8441,9.8501,407517.0
2021-10-27 11:00:00,16.43,16.46,16.4,16.41,339922.0,9.8501,9.8681,9.8321,9.8381,339922.0
2021-10-27 11:30:00,16.41,16.43,16.39,16.39,376293.0,9.8381,9.8501,9.8261,9.8261,376293.0
2021-10-27 12:00:00,16.39,16.47,16.39,16.44,472315.0,9.8261,9.8741,9.8261,9.8561,472315.0
2021-10-27 12:30:00,16.44,16.44,16.38,16.41,282858.0,9.8561,9.8561,9.8202,9.8381,282858.0
2021-10-27 13:00:00,16.41,16.41,16.39,16.39,280993.0,9.8381,9.8381,9.8261,9.8261,280993.0
2021-10-27 13:30:00,16.39,16.42,16.37,16.42,461549.0,9.8261,9.8441,9.8142,9.8441,461549.0
2021-10-27 14:00:00,16.41,16.42,16.4,16.41,120768.0,9.8381,9.8441,9.8321,9.8381,120768.0
2021-10-27 14:30:00,16.41,16.42,16.39,16.42,526356.0,9.8381,9.8441,9.8261,9.8441,526356.0
2021-10-27 15:00:00,16.42,16.42,16.38,16.39,394390.0,9.8441,9.8441,9.8202,9.8261,394390.0
2021-10-27 15:30:00,16.39,16.4,16.36,16.36,1016949.0,9.8261,9.8321,9.8082,9.8082,1016949.0
2021-10-28 09:30:00,16.21,16.28,15.86,15.87,3843007.0,9.792,9.8343,9.5806,9.5867,3843007.0
2021-10-28 10:00:00,15.87,15.94,15.84,15.94,1535670.0,9.5867,9.6289,9.5685,9.6289,1535670.0
2021-10-28 10:30:00,15.94,15.98,15.88,15.9,1324857.0,9.6289,9.6531,9.5927,9.6048,1324857.0
2021-10-28 11:00:00,15.89,15.91,15.84,15.86,985804.0,9.5987,9.6108,9.5685,9.5806,985804.0
2021-10-28 11:30:00,15.86,15.88,15.84,15.86,686093.0,9.5806,9.5927,9.5685,9.5806,686093.0
2021-10-28 12:00:00,15.86,15.86,15.81,15.82,997383.0,9.5806,9.5806,9.5504,9.5565,997383.0
2021-10-28 12:30:00,15.81,15.85,15.81,15.83,579926.0,9.5504,9.5746,9.5504,9.5625,579926.0
2021-10-28 13:00:00,15.83,15.85,15.81,15.84,778542.0,9.5625,9.5746,9.5504,9.5685,778542.0
2021-10-28 13:30:00,15.84,15.84,15.82,15.84,629769.0,9.5685,9.5685,9.5565,9.5685,629769.0
2021-10-28 14:00:00,15.84,15.84,15.8,15.82,788768.0,9.5685,9.5685,9.5444,9.5565,788768.0
2021-10-28 14:30:00,15.83,15.84,15.82,15.83,414968.0,9.5625,9.5685,9.5565,9.5625,414968.0
2021-10-28 15:00:00,15.83,15.83,15.79,15.79,1364776.0,9.5625,9.5625,9.5383,9.5383,1364776.0
2021-10-28 15:30:00,15.8,15.82,15.79,15.82,1789737.0,9.5444,9.5565,9.5383,9.5565,1789737.0
2021-10-29 09:30:00,15.85,15.87,15.79,15.85,1079827.0,9.5746,9.5867,9.5383,9.5746,1079827.0
2021-10-29 10:00:00,15.85,15.85,15.81,15.85,617786.0,9.5746,9.5746,9.5504,9.5746,617786.0
2021-10-29 10:30:00,15.85,15.9,15.83,15.9,749074.0,9.5746,9.6048,9.5625,9.6048,749074.0
2021-10-29 11:00:00,15.9,15.93,15.89,15.9,564578.0,9.6048,9.6229,9.5987,9.6048,564578.0
2021-10-29 11:30:00,15.9,15.9,15.85,15.87,660679.0,9.6048,9.6048,9.5746,9.5867,660679.0
2021-10-29 12:00:00,15.87,15.91,15.86,15.89,286123.0,9.5867,9.6108,9.5806,9.5987,286123.0
2021-10-29 12:30:00,15.89,15.92,15.88,15.91,290372.0,9.5987,9.6169,9.5927,9.6108,290372.0
2021-10-29 13:00:00,15.91,15.92,15.88,15.9,336216.0,9.6108,9.6169,9.5927,9.6048,336216.0
2021-10-29 13:30:00,15.91,15.91,15.88,15.9,249491.0,9.6108,9.6108,9.5927,9.6048,249491.0
2021-10-29 14:00:00,15.9,15.9,15.87,15.88,363104.0,9.6048,9.6048,9.5867,9.5927,363104.0
2021-10-29 14:30:00,15.88,15.89,15.86,15.88,357448.0,9.5927,9.5987,9.5806,9.5927,357448.0
2021-10-29 15:00:00,15.88,15.91,15.87,15.9,385794.0,9.5927,9.6108,9.5867,9.6048,385794.0
2021-10-29 15:30:00,15.9,15.96,15.89,15.91,1486470.0,9.6048,9.641,9.5987,9.6108,1486470.0
2021-11-01 09:30:00,15.99,16.03,15.96,15.99,812261.0,9.6591,9.6833,9.641,9.6591,812261.0
2021-11-01 10:00:00,15.99,16.12,15.99,16.11,665271.0,9.6591,9.7377,9.6591,9.7316,665271.0
2021-11-01 10:30:00,16.12,16.17,16.11,16.14,510368.0,9.7377,9.7679,9.7316,9.7498,510368.0
2021-11-01 11:00:00,16.14,16.17,16.13,16.17,271804.0,9.7498,9.7679,9.7437,9.7679,271804.0
2021-11-01 11:30:00,16.16,16.19,16.15,16.17,393278.0,9.7618,9.78,9.7558,9.7679,393278.0
2021-11-01 12:00:00,16.17,16.19,16.16,16.17,396028.0,9.7679,9.78,9.7618,9.7679,396028.0
2021-11-01 12:30:00,16.18,16.2,16.15,16.19,299460.0,9.7739,9.786,9.7558,9.78,299460.0
2021-11-01 13:00:00,16.19,16.19,16.13,16.14,316389.0,9.78,9.78,9.7437,9.7498,316389.0
2021-11-01 13:30:00,16.14,16.15,16.11,16.13,365140.0,9.7498,9.7558,9.7316,9.7437,365140.0
2021-11-01 14:00:00,16.12,16.13,16.07,16.07,178109.0,9.7377,9.7437,9.7075,9.7075,178109.0
2021-11-01 14:30:00,16.07,16.1,16.07,16.07,277272.0,9.7075,9.7256,9.7075,9.7075,277272.0
2021-11-01 15:00:00,16.07,16.09,16.07,16.09,158144.0,9.7075,9.7196,9.7075,9.7196,158144.0
2021-11-01 15:30:00,16.09,16.19,16.08,16.18,953256.0,9.7196,9.78,9.7135,9.7739,953256.0
2021-11-02 09:30:00,16.16,16.17,16.03,16.03,882733.0,9.7618,9.7679,9.6833,9.6833,882733.0
2021-11-02 10:00:00,16.03,16.06,16.01,16.02,361048.0,9.6833,9.7014,9.6712,9.6773,361048.0
2021-11-02 10:30:00,16.02,16.02,15.95,15.96,461673.0,9.6773,9.6773,9.635,9.641,461673.0
2021-11-02 11:00:00,15.97,16.0,15.96,16.0,296604.0,9.6471,9.6652,9.641,9.6652,296604.0
2021-11-02 11:30:00,15.99,16.01,15.95,15.96,192566.0,9.6591,9.6712,9.635,9.641,192566.0
2021-11-02 12:00:00,15.96,15.98,15.94,15.96,464535.0,9.641,9.6531,9.6289,9.641,464535.0
2021-11-02 12:30:00,15.95,15.97,15.95,15.96,209215.0,9.635,9.6471,9.635,9.641,209215.0
2021-11-02 13:00:00,15.96,15.99,15.95,15.99,184071.0,9.641,9.6591,9.635,9.6591,184071.0
2021-11-02 13:30:00,15.99,15.99,15.95,15.96,180454.0,9.6591,9.6591,9.635,9.641,180454.0
2021-11-02 14:00:00,15.97,15.97,15.96,15.96,83552.0,9.6471,9.6471,9.641,9.641,83552.0
2021-11-02 14:30:00,15.96,15.99,15.96,15.98,137739.0,9.641,9.6591,9.641,9.6531,137739.0
2021-11-02 15:00:00,15.97,15.98,15.96,15.97,196144.0,9.6471,9.6531,9.641,9.6471,196144.0
2021-11-02 15:30:00,15.97,15.97,15.92,15.93,877936.0,9.6471,9.6471,9.6169,9.6229,877936.0
2021-11-03 09:30:00,15.93,16.03,15.89,15.99,602354.0,9.6229,9.6833,9.5987,9.6591,602354.0
2021-11-03 10:00:00,16.0,16.11,15.98,16.11,382476.0,9.6652,9.7316,9.6531,9.7316,382476.0
2021-11-03 10:30:00,16.11,16.17,16.09,16.16,569198.0,9.7316,9.7679,9.7196,9.7618,569198.0
2021-11-03 11:00:00,16.16,16.18,16.1,16.1,365612.0,9.7618,9.7739,9.7256,9.7256,365612.0
2021-11-03 11:30:00,16.11,16.15,16.1,16.14,178798.0,9.7316,9.7558,9.7256,9.7498,178798.0
2021-11-03 12:00:00,16.14,16.17,16.12,16.13,315826.0,9.7498,9.7679,9.7377,9.7437,315826.0
2021-11-03 12:30:00,16.13,16.13,16.09,16.11,225174.0,9.7437,9.7437,9.7196,9.7316,225174.0
2021-11-03 13:00:00,16.11,16.12,16.07,16.08,189124.0,9.7316,9.7377,9.7075,9.7135,189124.0
2021-11-03 13:30:00,16.08,16.08,16.03,16.07,212129.0,9.7135,9.7135,9.6833,9.7075,212129.0
2021-11-03 14:00:00,16.07,16.1,16.04,16.05,342422.0,9.7075,9.7256,9.6893,9.6954,342422.0
2021-11-03 14:30:00,16.06,16.08,16.02,16.05,351751.0,9.7014,9.7135,9.6773,9.6954,351751.0
2021-11-03 15:00:00,16.05,16.05,15.98,16.02,401819.0,9.6954,9.6954,9.6531,9.6773,401819.0
2021-11-03 15:30:00,16.02,16.02,15.98,15.98,572518.0,9.6773,9.6773,9.6531,9.6531,572518.0
2021-11-04 09:30:00,16.01,16.08,16.0,16.01,618129.0,9.6712,9.7135,9.6652,9.6712,618129.0
2021-11-04 10:00:00,16.01,16.06,16.0,16.0,200089.0,9.6712,9.7014,9.6652,9.6652,200089.0
2021-11-04 10:30:00,16.01,16.03,15.98,15.99,297142.0,9.6712,9.6833,9.6531,9.6591,297142.0
2021-11-04 11:00:00,15.99,15.99,15.93,15.96,323024.0,9.6591,9.6591,9.6229,9.641,323024.0
2021-11-04 11:30:00,15.96,16.0,15.95,15.99,279450.0,9.641,9.6652,9.635,9.6591,279450.0
2021-11-04 12:00:00,15.99,16.0,15.97,15.99,137490.0,9.6591,9.6652,9.6471,9.6591,137490.0
2021-11-04 12:30:00,15.98,16.01,15.98,16.0,227571.0,9.6531,9.6712,9.6531,9.6652,227571.0
2021-11-04 13:00:00,15.99,16.01,15.98,16.0,185812.0,9.6591,9.6712,9.6531,9.6652,185812.0
2021-11-04 13:30:00,15.99,16.0,15.97,15.98,159516.0,9.6591,9.6652,9.6471,9.6531,159516.0
2021-11-04 14:00:00,15.98,15.98,15.95,15.98,186156.0,9.6531,9.6531,9.635,9.6531,186156.0
2021-11-04 14:30:00,15.97,15.99,15.97,15.99,158401.0,9.6471,9.6591,9.6471,9.6591,158401.0
2021-11-04 15:00:00,15.98,16.01,15.97,16.0,160319.0,9.6531,9.6712,9.6471,9.6652,160319.0
2021-11-04 15:30:00,16.0,16.02,15.99,16.02,560954.0,9.6652,9.6773,9.6591,9.6773,560954.0
2021-11-05 09:30:00,16.07,16.15,16.05,16.12,797255.0,9.7075,9.7558,9.6954,9.7377,797255.0
2021-11-05 10:00:00,16.13,16.15,16.1,16.12,310752.0,9.7437,9.7558,9.7256,9.7377,310752.0
2021-11-05 10:30:00,16.13,16.22,16.11,16.21,577644.0,9.7437,9.7981,9.7316,9.792,577644.0
2021-11-05 11:00:00,16.21,16.22,16.17,16.19,238684.0,9.792,9.7981,9.7679,9.78,238684.0
2021-11-05 11:30:00,16.19,16.2,16.17,16.19,230944.0,9.78,9.786,9.7679,9.78,230944.0
2021-11-05 12:00:00,16.19,16.2,16.17,16.2,172942.0,9.78,9.786,9.7679,9.786,172942.0
2021-11-05 12:30:00,16.2,16.21,16.19,16.2,178709.0,9.786,9.792,9.78,9.786,178709.0
2021-11-05 13:00:00,16.21,16.24,16.19,16.2,381663.0,9.792,9.8102,9.78,9.786,381663.0
2021-11-05 13:30:00,16.2,16.23,16.18,16.21,246041.0,9.786,9.8041,9.7739,9.792,246041.0
2021-11-05 14:00:00,16.2,16.24,16.19,16.23,190755.0,9.786,9.8102,9.78,9.8041,190755.0
2021-11-05 14:30:00,16.23,16.26,16.22,16.25,322590.0,9.8041,9.8222,9.7981,9.8162,322590.0
2021-11-05 15:00:00,16.25,16.25,16.23,16.25,214227.0,9.8162,9.8162,9.8041,9.8162,214227.0
2021-11-05 15:30:00,16.24,16.25,16.21,16.21,718656.0,9.8102,9.8162,9.792,9.792,718656.0
2021-11-08 09:30:00,16.22,16.23,16.13,16.14,647748.0,9.7981,9.8041,9.7437,9.7498,647748.0
2021-11-08 10:00:00,16.14,16.17,16.14,16.16,238205.0,9.7498,9.7679,9.7498,9.7618,238205.0
2021-11-08 10:30:00,16.16,16.17,16.12,16.12,220232.0,9.7618,9.7679,9.7377,9.7377,220232.0
2021-11-08 11:00:00,16.13,16.14,16.11,16.12,205888.0,9.7437,9.7498,9.7316,9.7377,205888.0
2021-11-08 11:30:00,16.11,16.14,16.1,16.13,148775.0,9.7316,9.7498,9.7256,9.7437,148775.0
2021-11-08 12:00:00,16.13,16.13,16.1,16.12,209401.0,9.7437,9.7437,9.7256,9.7377,209401.0
2021-11-08 12:30:00,16.12,16.13,16.09,16.1,170712.0,9.7377,9.7437,9.7196,9.7256,170712.0
2021-11-08 13:00:00,16.1,16.12,16.08,16.11,164969.0,9.7256,9.7377,9.7135,9.7316,164969.0
2021-11-08 13:30:00,16.12,16.15,16.11,16.15,114280.0,9.7377,9.7558,9.7316,9.7558,114280.0
2021-11-08 14:00:00,16.14,16.15,16.1,16.11,156498.0,9.7498,9.7558,9.7256,9.7316,156498.0
2021-11-08 14:30:00,16.11,16.13,16.1,16.12,161748.0,9.7316,9.7437,9.7256,9.7377,161748.0
2021-11-08 15:00:00,16.12,16.12,16.1,16.11,189629.0,9.7377,9.7377,9.7256,9.7316,189629.0
2021-11-08 15:30:00,16.1,16.12,16.1,16.12,360570.0,9.7256,9.7377,9.7256,9.7377,360570.0
2021-11-09 09:30:00,16.12,16.19,16.1,16.13,535364.0,9.7377,9.78,9.7256,9.7437,535364.0
2021-11-09 10:00:00,16.14,16.19,16.11,16.19,289337.0,9.7498,9.78,9.7316,9.78,289337.0
2021-11-09 10:30:00,16.19,16.21,16.17,16.18,240749.0,9.78,9.792,9.7679,9.7739,240749.0
2021-11-09 11:00:00,16.18,16.18,16.12,16.13,297642.0,9.7739,9.7739,9.7377,9.7437,297642.0
2021-11-09 11:30:00,16.12,16.15,16.12,16.13,187954.0,9.7377,9.7558,9.7377,9.7437,187954.0
2021-11-09 12:00:00,16.13,16.14,16.11,16.12,137636.0,9.7437,9.7498,9.7316,9.7377,137636.0
2021-11-09 12:30:00,16.12,16.15,16.11,16.14,181633.0,9.7377,9.7558,9.7316,9.7498,181633.0
2021-11-09 13:00:00,16.15,16.17,16.11,16.12,217483.0,9.7558,9.7679,9.7316,9.7377,217483.0
2021-11-09 13:30:00,16.11,16.13,16.1,16.11,107752.0,9.7316,9.7437,9.7256,9.7316,107752.0
2021-11-09 14:00:00,16.11,16.11,16.08,16.09,190045.0,9.7316,9.7316,9.7135,9.7196,190045.0
2021-11-09 14:30:00,16.09,16.1,16.08,16.09,120979.0,9.7196,9.7256,9.7135,9.7196,120979.0
2021-11-09 15:00:00,16.09,16.1,16.07,16.07,115421.0,9.7196,9.7256,9.7075,9.7075,115421.0
2021-11-09 15:30:00,16.07,16.1,16.06,16.07,345985.0,9.7075,9.7256,9.7014,9.7075,345985.0
2021-11-10 09:30:00,16.08,16.16,16.06,16.14,396048.0,9.7135,9.7618,9.7014,9.7498,396048.0
2021-11-10 10:00:00,16.14,16.17,16.13,16.16,311185.0,9.7498,9.7679,9.7437,9.7618,311185.0
2021-11-10 10:30:00,16.16,16.2,16.14,16.14,279103.0,9.7618,9.786,9.7498,9.7498,279103.0
2021-11-10 11:00:00,16.15,16.16,16.12,16.13,159002.0,9.7558,9.7618,9.7377,9.7437,159002.0
2021-11-10 11:30:00,16.12,16.15,16.11,16.13,152198.0,9.7377,9.7558,9.7316,9.7437,152198.0
2021-11-10 12:00:00,16.14,16.14,16.1,16.11,155409.0,9.7498,9.7498,9.7256,9.7316,155409.0
2021-11-10 12:30:00,16.11,16.12,16.09,16.11,287459.0,9.7316,9.7377,9.7196,9.7316,287459.0
2021-11-10 13:00:00,16.11,16.11,16.08,16.08,342973.0,9.7316,9.7316,9.7135,9.7135,342973.0
2021-11-10 13:30:00,16.08,16.09,16.05,16.07,206360.0,9.7135,9.7196,9.6954,9.7075,206360.0
2021-11-10 14:00:00,16.06,16.07,16.04,16.05,309470.0,9.7014,9.7075,9.6893,9.6954,309470.0
2021-11-10 14:30:00,16.05,16.05,16.01,16.02,304845.0,9.6954,9.6954,9.6712,9.6773,304845.0
2021-11-10 15:00:00,16.02,16.05,16.01,16.03,295911.0,9.6773,9.6954,9.6712,9.6833,295911.0
2021-11-10 15:30:00,16.03,16.04,15.99,16.01,863351.0,9.6833,9.6893,9.6591,9.6712,863351.0
2021-11-11 09:30:00,16.02,16.09,16.0,16.05,345164.0,9.6773,9.7196,9.6652,9.6954,345164.0
2021-11-11 10:00:00,16.05,16.05,15.99,16.0,244098.0,9.6954,9.6954,9.6591,9.6652,244098.0
2021-11-11 10:30:00,16.0,16.02,15.99,16.01,182004.0,9.6652,9.6773,9.6591,9.6712,182004.0
2021-11-11 11:00:00,16.0,16.03,16.0,16.02,129108.0,9.6652,9.6833,9.6652,9.6773,129108.0
2021-11-11 11:30:00,16.01,16.03,16.0,16.0,170055.0,9.6712,9.6833,9.6652,9.6652,170055.0
2021-11-11 12:00:00,16.0,16.02,16.0,16.01,116581.0,9.6652,9.6773,9.6652,9.6712,116581.0
2021-11-11 12:30:00,16.0,16.03,16.0,16.01,196784.0,9.6652,9.6833,9.6652,9.6712,196784.0
2021-11-11 13:00:00,16.02,16.02,16.0,16.0,188137.0,9.6773,9.6773,9.6652,9.6652,188137.0
2021-11-11 13:30:00,16.01,16.01,16.0,16.0,48688.0,9.6712,9.6712,9.6652,9.6652,48688.0
2021-11-11 14:00:00,16.0,16.01,15.99,16.0,154939.0,9.6652,9.6712,9.6591,9.6652,154939.0
2021-11-11 14:30:00,16.0,16.02,15.99,16.01,186448.0,9.6652,9.6773,9.6591,9.6712,186448.0
2021-11-11 15:00:00,16.02,16.02,16.01,16.02,43406.0,9.6773,9.6773,9.6712,9.6773,43406.0
2021-11-11 15:30:00,16.02,16.02,16.0,16.01,599454.0,9.6773,9.6773,9.6652,9.6712,599454.0
2021-11-12 09:30:00,16.02,16.06,15.99,16.03,278675.0,9.6773,9.7014,9.6591,9.6833,278675.0
2021-11-12 10:00:00,16.03,16.04,15.98,16.0,252551.0,9.6833,9.6893,9.6531,9.6652,252551.0
2021-11-12 10:30:00,15.99,16.0,15.97,15.99,252011.0,9.6591,9.6652,9.6471,9.6591,252011.0
2021-11-12 11:00:00,15.99,16.03,15.99,16.0,246955.0,9.6591,9.6833,9.6591,9.6652,246955.0
2021-11-12 11:30:00,16.0,16.02,15.99,16.01,171656.0,9.6652,9.6773,9.6591,9.6712,171656.0
2021-11-12 12:00:00,16.02,16.03,16.0,16.0,125750.0,9.6773,9.6833,9.6652,9.6652,125750.0
2021-11-12 12:30:00,16.0,16.04,16.0,16.04,198573.0,9.6652,9.6893,9.6652,9.6893,198573.0
2021-11-12 13:00:00,16.04,16.04,16.02,16.04,185842.0,9.6893,9.6893,9.6773,9.6893,185842.0
2021-11-12 13:30:00,16.03,16.04,16.0,16.02,172941.0,9.6833,9.6893,9.6652,9.6773,172941.0
2021-11-12 14:00:00,16.02,16.03,16.01,16.02,179520.0,9.6773,9.6833,9.6712,9.6773,179520.0
2021-11-12 14:30:00,16.02,16.02,16.0,16.01,137591.0,9.6773,9.6773,9.6652,9.6712,137591.0
2021-11-12 15:00:00,16.02,16.03,16.0,16.02,226786.0,9.6773,9.6833,9.6652,9.6773,226786.0
2021-11-12 15:30:00,16.02,16.05,16.01,16.03,613614.0,9.6773,9.6954,9.6712,9.6833,613614.0
2021-11-15 09:30:00,16.04,16.11,16.03,16.07,438625.0,9.6893,9.7316,9.6833,9.7075,438625.0
2021-11-15 10:00:00,16.07,16.08,16.04,16.05,144879.0,9.7075,9.7135,9.6893,9.6954,144879.0
2021-11-15 10:30:00,16.05,16.06,16.04,16.05,135927.0,9.6954,9.7014,9.6893,9.6954,135927.0
2021-11-15 11:00:00,16.05,16.06,16.03,16.04,145101.0,9.6954,9.7014,9.6833,9.6893,145101.0
2021-11-15 11:30:00,16.04,16.05,16.03,16.03,127060.0,9.6893,9.6954,9.6833,9.6833,127060.0
2021-11-15 12:00:00,16.03,16.05,16.02,16.04,263334.0,9.6833,9.6954,9.6773,9.6893,263334.0
2021-11-15 12:30:00,16.04,16.04,16.0,16.02,290188.0,9.6893,9.6893,9.6652,9.6773,290188.0
2021-11-15 13:00:00,16.02,16.03,16.01,16.02,79758.0,9.6773,9.6833,9.6712,9.6773,79758.0
2021-11-15 13:30:00,16.02,16.03,16.01,16.03,72274.0,9.6773,9.6833,9.6712,9.6833,72274.0
2021-11-15 14:00:00,16.03,16.03,16.02,16.03,72736.0,9.6833,9.6833,9.6773,9.6833,72736.0
2021-11-15 14:30:00,16.03,16.03,16.01,16.03,240712.0,9.6833,9.6833,9.6712,9.6833,240712.0
2021-11-15 15:00:00,16.02,16.03,16.01,16.02,95394.0,9.6773,9.6833,9.6712,9.6773,95394.0
2021-11-15 15:30:00,16.02,16.03,15.99,16.03,654815.0,9.6773,9.6833,9.6591,9.6833,654815.0
2021-11-16 09:30:00,16.06,16.06,15.99,16.0,713167.0,9.7014,9.7014,9.6591,9.6652,713167.0
2021-11-16 10:00:00,16.0,16.03,15.98,16.02,352998.0,9.6652,9.6833,9.6531,9.6773,352998.0
2021-11-16 10:30:00,16.02,16.06,16.01,16.04,316874.0,9.6773,9.7014,9.6712,9.6893,316874.0
2021-11-16 11:00:00,16.04,16.06,16.03,16.05,203676.0,9.6893,9.7014,9.6833,9.6954,203676.0
2021-11-16 11:30:00,16.05,16.06,16.02,16.04,271876.0,9.6954,9.7014,9.6773,9.6893,271876.0
2021-11-16 12:00:00,16.04,16.05,16.03,16.04,76028.0,9.6893,9.6954,9.6833,9.6893,76028.0
2021-11-16 12:30:00,16.04,16.06,16.03,16.04,263667.0,9.6893,9.7014,9.6833,9.6893,263667.0
2021-11-16 13:00:00,16.05,16.05,16.03,16.04,115323.0,9.6954,9.6954,9.6833,9.6893,115323.0
2021-11-16 13:30:00,16.04,16.05,16.03,16.04,172854.0,9.6893,9.6954,9.6833,9.6893,172854.0
2021-11-16 14:00:00,16.03,16.06,16.03,16.05,321025.0,9.6833,9.7014,9.6833,9.6954,321025.0
2021-11-16 14:30:00,16.05,16.09,16.05,16.08,261814.0,9.6954,9.7196,9.6954,9.7135,261814.0
2021-11-16 15:00:00,16.08,16.09,16.07,16.07,270637.0,9.7135,9.7196,9.7075,9.7075,270637.0
2021-11-16 15:30:00,16.07,16.08,16.04,16.04,737069.0,9.7075,9.7135,9.6893,9.6893,737069.0
2021-11-17 09:30:00,16.01,16.05,15.95,15.95,651300.0,9.6712,9.6954,9.635,9.635,651300.0
2021-11-17 10:00:00,15.96,15.97,15.89,15.9,1089416.0,9.641,9.6471,9.5987,9.6048,1089416.0
2021-11-17 10:30:00,15.9,15.9,15.85,15.88,539194.0,9.6048,9.6048,9.5746,9.5927,539194.0
2021-11-17 11:00:00,15.88,15.89,15.87,15.88,339128.0,9.5927,9.5987,9.5867,9.5927,339128.0
2021-11-17 11:30:00,15.87,15.9,15.87,15.89,283733.0,9.5867,9.6048,9.5867,9.5987,283733.0
2021-11-17 12:00:00,15.9,15.92,15.88,15.9,409570.0,9.6048,9.6169,9.5927,9.6048,409570.0
2021-11-17 12:30:00,15.89,15.96,15.89,15.92,532867.0,9.5987,9.641,9.5987,9.6169,532867.0
2021-11-17 13:00:00,15.93,15.95,15.92,15.94,225021.0,9.6229,9.635,9.6169,9.6289,225021.0
2021-11-17 13:30:00,15.93,15.95,15.93,15.93,185576.0,9.6229,9.635,9.6229,9.6229,185576.0
2021-11-17 14:00:00,15.93,15.96,15.93,15.96,334950.0,9.6229,9.641,9.6229,9.641,334950.0
2021-11-17 14:30:00,15.95,15.97,15.95,15.96,248110.0,9.635,9.6471,9.635,9.641,248110.0
2021-11-17 15:00:00,15.96,15.98,15.95,15.98,300033.0,9.641,9.6531,9.635,9.6531,300033.0
2021-11-17 15:30:00,15.98,15.98,15.92,15.93,1395513.0,9.6531,9.6531,9.6169,9.6229,1395513.0
2021-11-18 09:30:00,15.95,16.01,15.93,15.93,467840.0,9.635,9.6712,9.6229,9.6229,467840.0
2021-11-18 10:00:00,15.93,15.95,15.83,15.85,696344.0,9.6229,9.635,9.5625,9.5746,696344.0
2021-11-18 10:30:00,15.85,15.88,15.84,15.86,303746.0,9.5746,9.5927,9.5685,9.5806,303746.0
2021-11-18 11:00:00,15.87,15.87,15.85,15.86,206549.0,9.5867,9.5867,9.5746,9.5806,206549.0
2021-11-18 11:30:00,15.85,15.87,15.83,15.83,501480.0,9.5746,9.5867,9.5625,9.5625,501480.0
2021-11-18 12:00:00,15.84,15.85,15.83,15.84,220837.0,9.5685,9.5746,9.5625,9.5685,220837.0
2021-11-18 12:30:00,15.85,15.86,15.83,15.83,301229.0,9.5746,9.5806,9.5625,9.5625,301229.0
2021-11-18 13:00:00,15.84,15.9,15.82,15.9,746737.0,9.5685,9.6048,9.5565,9.6048,746737.0
2021-11-18 13:30:00,15.9,15.93,15.89,15.91,447094.0,9.6048,9.6229,9.5987,9.6108,447094.0
2021-11-18 14:00:00,15.91,15.92,15.89,15.89,216083.0,9.6108,9.6169,9.5987,9.5987,216083.0
2021-11-18 14:30:00,15.9,15.92,15.88,15.92,160499.0,9.6048,9.6169,9.5927,9.6169,160499.0
2021-11-18 15:00:00,15.92,15.98,15.91,15.96,487139.0,9.6169,9.6531,9.6108,9.641,487139.0
2021-11-18 15:30:00,15.96,15.97,15.93,15.94,831708.0,9.641,9.6471,9.6229,9.6289,831708.0
2021-11-19 09:30:00,15.89,15.94,15.85,15.87,455443.0,9.5987,9.6289,9.5746,9.5867,455443.0
2021-11-19 10:00:00,15.87,15.87,15.85,15.86,224786.0,9.5867,9.5867,9.5746,9.5806,224786.0
2021-11-19 10:30:00,15.86,15.9,15.83,15.89,371443.0,9.5806,9.6048,9.5625,9.5987,371443.0
2021-11-19 11:00:00,15.89,15.91,15.87,15.89,230094.0,9.5987,9.6108,9.5867,9.5987,230094.0
2021-11-19 11:30:00,15.89,15.91,15.87,15.91,242429.0,9.5987,9.6108,9.5867,9.6108,242429.0
2021-11-19 12:00:00,15.9,15.98,15.9,15.98,258540.0,9.6048,9.6531,9.6048,9.6531,258540.0
2021-11-19 12:30:00,15.98,16.02,15.95,15.96,524382.0,9.6531,9.6773,9.635,9.641,524382.0
2021-11-19 13:00:00,15.96,15.97,15.93,15.97,251068.0,9.641,9.6471,9.6229,9.6471,251068.0
2021-11-19 13:30:00,15.97,15.99,15.95,15.98,391910.0,9.6471,9.6591,9.635,9.6531,391910.0
2021-11-19 14:00:00,15.99,15.99,15.96,15.98,169912.0,9.6591,9.6591,9.641,9.6531,169912.0
2021-11-19 14:30:00,15.97,15.99,15.96,15.98,214734.0,9.6471,9.6591,9.641,9.6531,214734.0
2021-11-19 15:00:00,15.98,15.98,15.94,15.96,323605.0,9.6531,9.6531,9.6289,9.641,323605.0
2021-11-19 15:30:00,15.96,15.99,15.95,15.98,615843.0,9.641,9.6591,9.635,9.6531,615843.0
2021-11-22 09:30:00,16.01,16.03,15.87,15.92,628052.0,9.6712,9.6833,9.5867,9.6169,628052.0
2021-11-22 10:00:00,15.92,15.97,15.92,15.95,371614.0,9.6169,9.6471,9.6169,9.635,371614.0
2021-11-22 10:30:00,15.95,15.97,15.94,15.96,215151.0,9.635,9.6471,9.6289,9.641,215151.0
2021-11-22 11:00:00,15.97,16.02,15.96,16.0,282655.0,9.6471,9.6773,9.641,9.6652,282655.0
2021-11-22 11:30:00,16.0,16.03,15.96,15.98,433350.0,9.6652,9.6833,9.641,9.6531,433350.0
2021-11-22 12:00:00,15.98,16.01,15.97,16.0,193548.0,9.6531,9.6712,9.6471,9.6652,193548.0
2021-11-22 12:30:00,16.0,16.02,15.99,16.0,147634.0,9.6652,9.6773,9.6591,9.6652,147634.0
2021-11-22 13:00:00,16.0,16.03,16.0,16.01,761698.0,9.6652,9.6833,9.6652,9.6712,761698.0
2021-11-22 13:30:00,16.01,16.04,16.01,16.03,297298.0,9.6712,9.6893,9.6712,9.6833,297298.0
2021-11-22 14:00:00,16.03,16.07,16.02,16.06,387625.0,9.6833,9.7075,9.6773,9.7014,387625.0
2021-11-22 14:30:00,16.07,16.1,16.06,16.09,414809.0,9.7075,9.7256,9.7014,9.7196,414809.0
2021-11-22 15:00:00,16.08,16.09,16.06,16.06,248390.0,9.7135,9.7196,9.7014,9.7014,248390.0
2021-11-22 15:30:00,16.07,16.09,16.02,16.03,572785.0,9.7075,9.7196,9.6773,9.6833,572785.0
2021-11-23 09:30:00,16.05,16.08,15.98,16.06,614341.0,9.6954,9.7135,9.6531,9.7014,614341.0
2021-11-23 10:00:00,16.06,16.09,16.01,16.03,346317.0,9.7014,9.7196,9.6712,9.6833,346317.0
2021-11-23 10:30:00,16.03,16.05,16.01,16.01,238135.0,9.6833,9.6954,9.6712,9.6712,238135.0
2021-11-23 11:00:00,16.02,16.02,15.98,16.0,285536.0,9.6773,9.6773,9.6531,9.6652,285536.0
2021-11-23 11:30:00,16.0,16.03,16.0,16.01,315060.0,9.6652,9.6833,9.6652,9.6712,315060.0
2021-11-23 12:00:00,16.02,16.04,16.0,16.04,94425.0,9.6773,9.6893,9.6652,9.6893,94425.0
2021-11-23 12:30:00,16.04,16.05,16.02,16.03,188517.0,9.6893,9.6954,9.6773,9.6833,188517.0
2021-11-23 13:00:00,16.03,16.04,16.02,16.04,186924.0,9.6833,9.6893,9.6773,9.6893,186924.0
2021-11-23 13:30:00,16.03,16.05,16.0,16.03,641071.0,9.6833,9.6954,9.6652,9.6833,641071.0
2021-11-23 14:00:00,16.03,16.04,16.01,16.03,561770.0,9.6833,9.6893,9.6712,9.6833,561770.0
2021-11-23 14:30:00,16.03,16.04,16.0,16.03,371336.0,9.6833,9.6893,9.6652,9.6833,371336.0
2021-11-23 15:00:00,16.03,16.03,16.01,16.01,265595.0,9.6833,9.6833,9.6712,9.6712,265595.0
2021-11-23 15:30:00,16.01,16.02,16.0,16.02,576013.0,9.6712,9.6773,9.6652,9.6773,576013.0
2021-11-24 09:30:00,16.04,16.1,16.01,16.09,582240.0,9.6893,9.7256,9.6712,9.7196,582240.0
2021-11-24 10:00:00,16.09,16.14,16.07,16.11,290326.0,9.7196,9.7498,9.7075,9.7316,290326.0
2021-11-24 10:30:00,16.11,16.13,16.08,16.12,369878.0,9.7316,9.7437,9.7135,9.7377,369878.0
2021-11-24 11:00:00,16.12,16.14,16.11,16.12,326119.0,9.7377,9.7498,9.7316,9.7377,326119.0
2021-11-24 11:30:00,16.12,16.13,16.09,16.11,192634.0,9.7377,9.7437,9.7196,9.7316,192634.0
2021-11-24 12:00:00,16.11,16.11,16.04,16.06,655792.0,9.7316,9.7316,9.6893,9.7014,655792.0
2021-11-24 12:30:00,16.06,16.09,16.04,16.04,408348.0,9.7014,9.7196,9.6893,9.6893,408348.0
2021-11-24 13:00:00,16.05,16.1,16.04,16.08,440435.0,9.6954,9.7256,9.6893,9.7135,440435.0
2021-11-24 13:30:00,16.07,16.09,16.06,16.07,302152.0,9.7075,9.7196,9.7014,9.7075,302152.0
2021-11-24 14:00:00,16.07,16.09,16.05,16.05,111612.0,9.7075,9.7196,9.6954,9.6954,111612.0
2021-11-24 14:30:00,16.05,16.07,16.05,16.05,121816.0,9.6954,9.7075,9.6954,9.6954,121816.0
2021-11-24 15:00:00,16.06,16.06,16.04,16.05,204966.0,9.7014,9.7014,9.6893,9.6954,204966.0
2021-11-24 15:30:00,16.05,16.06,16.02,16.04,505634.0,9.6954,9.7014,9.6773,9.6893,505634.0
2021-11-26 09:30:00,15.97,16.0,15.76,15.8,2074072.0,9.6471,9.6652,9.5202,9.5444,2074072.0
2021-11-26 10:00:00,15.8,15.84,15.76,15.83,798289.0,9.5444,9.5685,9.5202,9.5625,798289.0
2021-11-26 10:30:00,15.83,15.84,15.8,15.81,613828.0,9.5625,9.5685,9.5444,9.5504,613828.0
2021-11-26 11:00:00,15.82,15.83,15.78,15.8,631221.0,9.5565,9.5625,9.5323,9.5444,631221.0
2021-11-26 11:30:00,15.8,15.81,15.77,15.79,815570.0,9.5444,9.5504,9.5262,9.5383,815570.0
2021-11-26 12:00:00,15.79,15.87,15.78,15.87,844681.0,9.5383,9.5867,9.5323,9.5867,844681.0
2021-11-26 12:30:00,15.87,15.93,15.86,15.9,829926.0,9.5867,9.6229,9.5806,9.6048,829926.0
2021-11-29 09:30:00,15.86,15.9,15.76,15.79,1159001.0,9.6532,9.6776,9.5924,9.6106,1159001.0
2021-11-29 10:00:00,15.79,15.82,15.7,15.71,854540.0,9.6106,9.6289,9.5559,9.5619,854540.0
2021-11-29 10:30:00,15.71,15.75,15.69,15.73,556765.0,9.5619,9.5863,9.5498,9.5741,556765.0
2021-11-29 11:00:00,15.72,15.76,15.7,15.72,340422.0,9.568,9.5924,9.5559,9.568,340422.0
2021-11-29 11:30:00,15.72,15.74,15.69,15.73,336254.0,9.568,9.5802,9.5498,9.5741,336254.0
2021-11-29 12:00:00,15.73,15.78,15.72,15.77,379209.0,9.5741,9.6046,9.568,9.5985,379209.0
2021-11-29 12:30:00,15.77,15.81,15.77,15.79,249256.0,9.5985,9.6228,9.5985,9.6106,249256.0
2021-11-29 13:00:00,15.79,15.83,15.78,15.8,304917.0,9.6106,9.635,9.6046,9.6167,304917.0
2021-11-29 13:30:00,15.79,15.82,15.78,15.82,253477.0,9.6106,9.6289,9.6046,9.6289,253477.0
2021-11-29 14:00:00,15.82,15.84,15.81,15.82,278119.0,9.6289,9.6411,9.6228,9.6289,278119.0
2021-11-29 14:30:00,15.83,15.83,15.79,15.81,195789.0,9.635,9.635,9.6106,9.6228,195789.0
2021-11-29 15:00:00,15.81,15.83,15.8,15.83,204652.0,9.6228,9.635,9.6167,9.635,204652.0
2021-11-29 15:30:00,15.83,15.85,15.81,15.83,835363.0,9.635,9.6472,9.6228,9.635,835363.0
2021-11-30 09:30:00,15.76,15.76,15.66,15.75,1430496.0,9.5924,9.5924,9.5315,9.5863,1430496.0
2021-11-30 10:00:00,15.76,15.77,15.67,15.69,477770.0,9.5924,9.5985,9.5376,9.5498,477770.0
2021-11-30 10:30:00,15.69,15.74,15.61,15.61,747098.0,9.5498,9.5802,9.5011,9.5011,747098.0
2021-11-30 11:00:00,15.61,15.62,15.51,15.54,1159355.0,9.5011,9.5072,9.4402,9.4585,1159355.0
2021-11-30 11:30:00,15.54,15.55,15.43,15.48,992901.0,9.4585,9.4646,9.3915,9.422,992901.0
2021-11-30 12:00:00,15.48,15.48,15.36,15.43,749535.0,9.422,9.422,9.3489,9.3915,749535.0
2021-11-30 12:30:00,15.43,15.43,15.34,15.36,848875.0,9.3915,9.3915,9.3367,9.3489,848875.0
2021-11-30 13:00:00,15.35,15.37,15.25,15.29,801996.0,9.3428,9.355,9.282,9.3063,801996.0
2021-11-30 13:30:00,15.29,15.33,15.27,15.32,628743.0,9.3063,9.3307,9.2941,9.3246,628743.0
2021-11-30 14:00:00,15.32,15.36,15.31,15.34,543800.0,9.3246,9.3489,9.3185,9.3367,543800.0
2021-11-30 14:30:00,15.33,15.35,15.3,15.31,466739.0,9.3307,9.3428,9.3124,9.3185,466739.0
2021-11-30 15:00:00,15.31,15.34,15.29,15.29,979607.0,9.3185,9.3367,9.3063,9.3063,979607.0
2021-11-30 15:30:00,15.29,15.42,15.28,15.3,2867711.0,9.3063,9.3854,9.3002,9.3124,2867711.0
2021-12-01 09:30:00,15.49,15.5,15.33,15.47,1006837.0,9.428,9.4341,9.3307,9.4159,1006837.0
2021-12-01 10:00:00,15.47,15.55,15.46,15.53,613841.0,9.4159,9.4646,9.4098,9.4524,613841.0
2021-12-01 10:30:00,15.53,15.53,15.44,15.5,485301.0,9.4524,9.4524,9.3976,9.4341,485301.0
2021-12-01 11:00:00,15.5,15.54,15.49,15.54,364966.0,9.4341,9.4585,9.428,9.4585,364966.0
2021-12-01 11:30:00,15.54,15.54,15.41,15.43,392142.0,9.4585,9.4585,9.3793,9.3915,392142.0
2021-12-01 12:00:00,15.43,15.48,15.41,15.41,358546.0,9.3915,9.422,9.3793,9.3793,358546.0
2021-12-01 12:30:00,15.42,15.43,15.32,15.32,353328.0,9.3854,9.3915,9.3246,9.3246,353328.0
2021-12-01 13:00:00,15.33,15.33,15.27,15.32,439203.0,9.3307,9.3307,9.2941,9.3246,439203.0
2021-12-01 13:30:00,15.32,15.33,15.23,15.28,436780.0,9.3246,9.3307,9.2698,9.3002,436780.0
2021-12-01 14:00:00,15.28,15.31,15.24,15.3,516013.0,9.3002,9.3185,9.2759,9.3124,516013.0
2021-12-01 14:30:00,15.31,15.32,15.26,15.27,360696.0,9.3185,9.3246,9.2881,9.2941,360696.0
2021-12-01 15:00:00,15.27,15.28,15.17,15.19,844209.0,9.2941,9.3002,9.2333,9.2454,844209.0
2021-12-01 15:30:00,15.19,15.22,15.08,15.1,1572426.0,9.2454,9.2637,9.1785,9.1907,1572426.0
2021-12-02 09:30:00,15.16,15.28,15.07,15.27,1416264.0,9.2272,9.3002,9.1724,9.2941,1416264.0
2021-12-02 10:00:00,15.28,15.29,15.21,15.26,617142.0,9.3002,9.3063,9.2576,9.2881,617142.0
2021-12-02 10:30:00,15.26,15.3,15.19,15.29,629950.0,9.2881,9.3124,9.2454,9.3063,629950.0
2021-12-02 11:00:00,15.29,15.34,15.27,15.33,377545.0,9.3063,9.3367,9.2941,9.3307,377545.0
2021-12-02 11:30:00,15.34,15.39,15.29,15.39,528081.0,9.3367,9.3672,9.3063,9.3672,528081.0
2021-12-02 12:00:00,15.38,15.4,15.35,15.39,335574.0,9.3611,9.3733,9.3428,9.3672,335574.0
2021-12-02 12:30:00,15.39,15.45,15.38,15.44,488196.0,9.3672,9.4037,9.3611,9.3976,488196.0
2021-12-02 13:00:00,15.44,15.44,15.37,15.38,465526.0,9.3976,9.3976,9.355,9.3611,465526.0
2021-12-02 13:30:00,15.38,15.46,15.37,15.45,327649.0,9.3611,9.4098,9.355,9.4037,327649.0
2021-12-02 14:00:00,15.45,15.5,15.45,15.49,315867.0,9.4037,9.4341,9.4037,9.428,315867.0
2021-12-02 14:30:00,15.48,15.49,15.44,15.44,296983.0,9.422,9.428,9.3976,9.3976,296983.0
2021-12-02 15:00:00,15.44,15.47,15.43,15.44,348008.0,9.3976,9.4159,9.3915,9.3976,348008.0
2021-12-02 15:30:00,15.45,15.49,15.44,15.45,1147579.0,9.4037,9.428,9.3976,9.4037,1147579.0
2021-12-03 09:30:00,15.44,15.46,15.33,15.33,590319.0,9.3976,9.4098,9.3307,9.3307,590319.0
2021-12-03 10:00:00,15.33,15.43,15.32,15.43,499498.0,9.3307,9.3915,9.3246,9.3915,499498.0
2021-12-03 10:30:00,15.42,15.42,15.3,15.34,347450.0,9.3854,9.3854,9.3124,9.3367,347450.0
2021-12-03 11:00:00,15.34,15.37,15.31,15.36,381093.0,9.3367,9.355,9.3185,9.3489,381093.0
2021-12-03 11:30:00,15.36,15.42,15.32,15.32,322811.0,9.3489,9.3854,9.3246,9.3246,322811.0
2021-12-03 12:00:00,15.32,15.4,15.31,15.39,242470.0,9.3246,9.3733,9.3185,9.3672,242470.0
2021-12-03 12:30:00,15.38,15.41,15.34,15.38,198768.0,9.3611,9.3793,9.3367,9.3611,198768.0
2021-12-03 13:00:00,15.37,15.4,15.35,15.36,230023.0,9.355,9.3733,9.3428,9.3489,230023.0
2021-12-03 13:30:00,15.36,15.37,15.32,15.34,257365.0,9.3489,9.355,9.3246,9.3367,257365.0
2021-12-03 14:00:00,15.34,15.35,15.3,15.33,305455.0,9.3367,9.3428,9.3124,9.3307,305455.0
2021-12-03 14:30:00,15.34,15.34,15.27,15.29,353971.0,9.3367,9.3367,9.2941,9.3063,353971.0
2021-12-03 15:00:00,15.29,15.35,15.27,15.34,395440.0,9.3063,9.3428,9.2941,9.3367,395440.0
2021-12-03 15:30:00,15.34,15.35,15.26,15.33,906616.0,9.3367,9.3428,9.2881,9.3307,906616.0
2021-12-06 09:30:00,15.4,15.52,15.36,15.52,853978.0,9.3733,9.4463,9.3489,9.4463,853978.0
2021-12-06 10:00:00,15.51,15.61,15.49,15.61,465087.0,9.4402,9.5011,9.428,9.5011,465087.0
2021-12-06 10:30:00,15.61,15.68,15.59,15.68,434836.0,9.5011,9.5437,9.4889,9.5437,434836.0
2021-12-06 11:00:00,15.67,15.68,15.62,15.68,334288.0,9.5376,9.5437,9.5072,9.5437,334288.0
2021-12-06 11:30:00,15.68,15.71,15.67,15.69,264404.0,9.5437,9.5619,9.5376,9.5498,264404.0
2021-12-06 12:00:00,15.7,15.74,15.69,15.71,891759.0,9.5559,9.5802,9.5498,9.5619,891759.0
2021-12-06 12:30:00,15.7,15.73,15.69,15.72,596682.0,9.5559,9.5741,9.5498,9.568,596682.0
2021-12-06 13:00:00,15.72,15.73,15.69,15.71,272988.0,9.568,9.5741,9.5498,9.5619,272988.0
2021-12-06 13:30:00,15.71,15.74,15.7,15.72,275179.0,9.5619,9.5802,9.5559,9.568,275179.0
2021-12-06 14:00:00,15.71,15.72,15.65,15.67,429196.0,9.5619,9.568,9.5254,9.5376,429196.0
2021-12-06 14:30:00,15.66,15.69,15.64,15.65,246684.0,9.5315,9.5498,9.5193,9.5254,246684.0
2021-12-06 15:00:00,15.66,15.67,15.62,15.65,278545.0,9.5315,9.5376,9.5072,9.5254,278545.0
2021-12-06 15:30:00,15.65,15.66,15.61,15.65,864666.0,9.5254,9.5315,9.5011,9.5254,864666.0
2021-12-07 09:30:00,15.73,15.84,15.62,15.8,846103.0,9.5741,9.6411,9.5072,9.6167,846103.0
2021-12-07 10:00:00,15.79,15.84,15.76,15.84,452801.0,9.6106,9.6411,9.5924,9.6411,452801.0
2021-12-07 10:30:00,15.84,15.87,15.82,15.83,520810.0,9.6411,9.6593,9.6289,9.635,520810.0
2021-12-07 11:00:00,15.82,15.84,15.78,15.79,305377.0,9.6289,9.6411,9.6046,9.6106,305377.0
2021-12-07 11:30:00,15.8,15.85,15.8,15.84,275091.0,9.6167,9.6472,9.6167,9.6411,275091.0
2021-12-07 12:00:00,15.84,15.88,15.82,15.86,415948.0,9.6411,9.6654,9.6289,9.6532,415948.0
2021-12-07 12:30:00,15.85,15.88,15.84,15.88,198777.0,9.6472,9.6654,9.6411,9.6654,198777.0
2021-12-07 13:00:00,15.88,15.9,15.85,15.89,380283.0,9.6654,9.6776,9.6472,9.6715,380283.0
2021-12-07 13:30:00,15.89,15.9,15.85,15.86,263689.0,9.6715,9.6776,9.6472,9.6532,263689.0
2021-12-07 14:00:00,15.87,15.9,15.86,15.89,281297.0,9.6593,9.6776,9.6532,9.6715,281297.0
2021-12-07 14:30:00,15.9,15.94,15.88,15.93,358367.0,9.6776,9.7019,9.6654,9.6958,358367.0
2021-12-07 15:00:00,15.93,15.95,15.88,15.89,433262.0,9.6958,9.708,9.6654,9.6715,433262.0
2021-12-07 15:30:00,15.89,15.89,15.83,15.85,843623.0,9.6715,9.6715,9.635,9.6472,843623.0
2021-12-08 09:30:00,15.83,15.97,15.8,15.94,600138.0,9.635,9.7202,9.6167,9.7019,600138.0
2021-12-08 10:00:00,15.94,15.97,15.92,15.94,328737.0,9.7019,9.7202,9.6898,9.7019,328737.0
2021-12-08 10:30:00,15.95,15.99,15.94,15.97,451167.0,9.708,9.7324,9.7019,9.7202,451167.0
2021-12-08 11:00:00,15.98,15.99,15.94,15.97,363257.0,9.7263,9.7324,9.7019,9.7202,363257.0
2021-12-08 11:30:00,15.98,16.03,15.97,16.01,512567.0,9.7263,9.7567,9.7202,9.7445,512567.0
2021-12-08 12:00:00,16.01,16.02,15.96,15.96,494644.0,9.7445,9.7506,9.7141,9.7141,494644.0
2021-12-08 12:30:00,15.97,15.97,15.91,15.91,429333.0,9.7202,9.7202,9.6837,9.6837,429333.0
2021-12-08 13:00:00,15.92,15.93,15.91,15.92,160497.0,9.6898,9.6958,9.6837,9.6898,160497.0
2021-12-08 13:30:00,15.92,15.94,15.92,15.92,142278.0,9.6898,9.7019,9.6898,9.6898,142278.0
2021-12-08 14:00:00,15.92,15.94,15.91,15.94,257215.0,9.6898,9.7019,9.6837,9.7019,257215.0
2021-12-08 14:30:00,15.94,15.96,15.92,15.95,143368.0,9.7019,9.7141,9.6898,9.708,143368.0
2021-12-08 15:00:00,15.95,15.97,15.94,15.95,327918.0,9.708,9.7202,9.7019,9.708,327918.0
2021-12-08 15:30:00,15.95,15.95,15.89,15.9,691460.0,9.708,9.708,9.6715,9.6776,691460.0
2021-12-09 09:30:00,15.87,15.89,15.78,15.83,620040.0,9.6593,9.6715,9.6046,9.635,620040.0
2021-12-09 10:00:00,15.84,15.87,15.81,15.84,292308.0,9.6411,9.6593,9.6228,9.6411,292308.0
2021-12-09 10:30:00,15.84,15.85,15.81,15.84,249133.0,9.6411,9.6472,9.6228,9.6411,249133.0
2021-12-09 11:00:00,15.84,15.84,15.78,15.82,237351.0,9.6411,9.6411,9.6046,9.6289,237351.0
2021-12-09 11:30:00,15.82,15.84,15.8,15.82,288519.0,9.6289,9.6411,9.6167,9.6289,288519.0
2021-12-09 12:00:00,15.82,15.85,15.8,15.85,269825.0,9.6289,9.6472,9.6167,9.6472,269825.0
2021-12-09 12:30:00,15.85,15.9,15.84,15.9,298319.0,9.6472,9.6776,9.6411,9.6776,298319.0
2021-12-09 13:00:00,15.89,15.91,15.88,15.9,240336.0,9.6715,9.6837,9.6654,9.6776,240336.0
2021-12-09 13:30:00,15.9,15.92,15.89,15.9,194980.0,9.6776,9.6898,9.6715,9.6776,194980.0
2021-12-09 14:00:00,15.9,15.91,15.89,15.9,135573.0,9.6776,9.6837,9.6715,9.6776,135573.0
2021-12-09 14:30:00,15.89,15.9,15.87,15.89,219853.0,9.6715,9.6776,9.6593,9.6715,219853.0
2021-12-09 15:00:00,15.89,15.89,15.84,15.85,328429.0,9.6715,9.6715,9.6411,9.6472,328429.0
2021-12-09 15:30:00,15.85,15.89,15.83,15.85,1098063.0,9.6472,9.6715,9.635,9.6472,1098063.0
2021-12-10 09:30:00,15.93,15.93,15.87,15.88,359389.0,9.6958,9.6958,9.6593,9.6654,359389.0
2021-12-10 10:00:00,15.87,15.92,15.86,15.89,355195.0,9.6593,9.6898,9.6532,9.6715,355195.0
2021-12-10 10:30:00,15.89,15.89,15.81,15.82,351158.0,9.6715,9.6715,9.6228,9.6289,351158.0
2021-12-10 11:00:00,15.81,15.82,15.72,15.78,468987.0,9.6228,9.6289,9.568,9.6046,468987.0
2021-12-10 11:30:00,15.78,15.79,15.72,15.74,312224.0,9.6046,9.6106,9.568,9.5802,312224.0
2021-12-10 12:00:00,15.75,15.76,15.7,15.7,187039.0,9.5863,9.5924,9.5559,9.5559,187039.0
2021-12-10 12:30:00,15.71,15.72,15.67,15.68,377483.0,9.5619,9.568,9.5376,9.5437,377483.0
2021-12-10 13:00:00,15.68,15.7,15.64,15.67,410300.0,9.5437,9.5559,9.5193,9.5376,410300.0
2021-12-10 13:30:00,15.66,15.67,15.64,15.66,231144.0,9.5315,9.5376,9.5193,9.5315,231144.0
2021-12-10 14:00:00,15.66,15.67,15.64,15.65,289524.0,9.5315,9.5376,9.5193,9.5254,289524.0
2021-12-10 14:30:00,15.65,15.65,15.62,15.62,285013.0,9.5254,9.5254,9.5072,9.5072,285013.0
2021-12-10 15:00:00,15.63,15.63,15.56,15.57,641759.0,9.5133,9.5133,9.4706,9.4767,641759.0
2021-12-10 15:30:00,15.58,15.62,15.57,15.62,1384432.0,9.4828,9.5072,9.4767,9.5072,1384432.0
2021-12-13 09:30:00,15.46,15.49,15.03,15.13,2598370.0,9.4098,9.428,9.1481,9.2089,2598370.0
2021-12-13 10:00:00,15.13,15.29,15.1,15.27,876582.0,9.2089,9.3063,9.1907,9.2941,876582.0
2021-12-13 10:30:00,15.27,15.32,15.23,15.26,946788.0,9.2941,9.3246,9.2698,9.2881,946788.0
2021-12-13 11:00:00,15.25,15.3,15.24,15.29,595253.0,9.282,9.3124,9.2759,9.3063,595253.0
2021-12-13 11:30:00,15.29,15.33,15.24,15.28,478475.0,9.3063,9.3307,9.2759,9.3002,478475.0
2021-12-13 12:00:00,15.28,15.3,15.25,15.28,366160.0,9.3002,9.3124,9.282,9.3002,366160.0
2021-12-13 12:30:00,15.28,15.32,15.25,15.31,699924.0,9.3002,9.3246,9.282,9.3185,699924.0
2021-12-13 13:00:00,15.31,15.4,15.3,15.39,389569.0,9.3185,9.3733,9.3124,9.3672,389569.0
2021-12-13 13:30:00,15.39,15.4,15.34,15.38,501643.0,9.3672,9.3733,9.3367,9.3611,501643.0
2021-12-13 14:00:00,15.38,15.45,15.37,15.44,328701.0,9.3611,9.4037,9.355,9.3976,328701.0
2021-12-13 14:30:00,15.44,15.45,15.42,15.45,189225.0,9.3976,9.4037,9.3854,9.4037,189225.0
2021-12-13 15:00:00,15.45,15.48,15.43,15.45,394494.0,9.4037,9.422,9.3915,9.4037,394494.0
2021-12-13 15:30:00,15.44,15.46,15.33,15.35,1176347.0,9.3976,9.4098,9.3307,9.3428,1176347.0
2021-12-14 09:30:00,15.35,15.47,15.33,15.41,705414.0,9.3428,9.4159,9.3307,9.3793,705414.0
2021-12-14 10:00:00,15.41,15.44,15.28,15.34,387489.0,9.3793,9.3976,9.3002,9.3367,387489.0
2021-12-14 10:30:00,15.34,15.34,15.26,15.29,363717.0,9.3367,9.3367,9.2881,9.3063,363717.0
2021-12-14 11:00:00,15.29,15.33,15.27,15.29,288347.0,9.3063,9.3307,9.2941,9.3063,288347.0
2021-12-14 11:30:00,15.29,15.33,15.27,15.28,289534.0,9.3063,9.3307,9.2941,9.3002,289534.0
2021-12-14 12:00:00,15.28,15.32,15.27,15.32,191202.0,9.3002,9.3246,9.2941,9.3246,191202.0
2021-12-14 12:30:00,15.31,15.32,15.28,15.29,206836.0,9.3185,9.3246,9.3002,9.3063,206836.0
2021-12-14 13:00:00,15.29,15.31,15.27,15.28,198138.0,9.3063,9.3185,9.2941,9.3002,198138.0
2021-12-14 13:30:00,15.27,15.29,15.26,15.28,207899.0,9.2941,9.3063,9.2881,9.3002,207899.0
2021-12-14 14:00:00,15.28,15.31,15.27,15.28,227458.0,9.3002,9.3185,9.2941,9.3002,227458.0
2021-12-14 14:30:00,15.28,15.28,15.26,15.28,181789.0,9.3002,9.3002,9.2881,9.3002,181789.0
2021-12-14 15:00:00,15.28,15.28,15.24,15.26,332222.0,9.3002,9.3002,9.2759,9.2881,332222.0
2021-12-14 15:30:00,15.26,15.26,15.14,15.21,1671774.0,9.2881,9.2881,9.215,9.2576,1671774.0
2021-12-15 09:30:00,15.21,15.26,15.09,15.13,646367.0,9.2576,9.2881,9.1846,9.2089,646367.0
2021-12-15 10:00:00,15.13,15.13,15.02,15.08,470582.0,9.2089,9.2089,9.142,9.1785,470582.0
2021-12-15 10:30:00,15.08,15.1,15.05,15.08,527638.0,9.1785,9.1907,9.1602,9.1785,527638.0
2021-12-15 11:00:00,15.08,15.09,15.05,15.06,289821.0,9.1785,9.1846,9.1602,9.1663,289821.0
2021-12-15 11:30:00,15.06,15.1,15.04,15.08,415248.0,9.1663,9.1907,9.1541,9.1785,415248.0
2021-12-15 12:00:00,15.08,15.08,15.05,15.08,196742.0,9.1785,9.1785,9.1602,9.1785,196742.0
2021-12-15 12:30:00,15.08,15.1,15.06,15.1,132527.0,9.1785,9.1907,9.1663,9.1907,132527.0
2021-12-15 13:00:00,15.1,15.1,15.07,15.09,229924.0,9.1907,9.1907,9.1724,9.1846,229924.0
2021-12-15 13:30:00,15.09,15.09,15.0,15.02,784610.0,9.1846,9.1846,9.1298,9.142,784610.0
2021-12-15 14:00:00,15.02,15.16,15.0,15.1,1149073.0,9.142,9.2272,9.1298,9.1907,1149073.0
2021-12-15 14:30:00,15.1,15.13,15.05,15.08,561946.0,9.1907,9.2089,9.1602,9.1785,561946.0
2021-12-15 15:00:00,15.08,15.17,15.06,15.16,653327.0,9.1785,9.2333,9.1663,9.2272,653327.0
2021-12-15 15:30:00,15.17,15.19,15.14,15.17,916226.0,9.2333,9.2454,9.215,9.2333,916226.0
2021-12-16 09:30:00,15.25,15.29,15.21,15.26,445970.0,9.282,9.3063,9.2576,9.2881,445970.0
2021-12-16 10:00:00,15.26,15.34,15.22,15.33,317084.0,9.2881,9.3367,9.2637,9.3307,317084.0
2021-12-16 10:30:00,15.33,15.34,15.26,15.27,485125.0,9.3307,9.3367,9.2881,9.2941,485125.0
2021-12-16 11:00:00,15.28,15.33,15.26,15.32,285455.0,9.3002,9.3307,9.2881,9.3246,285455.0
2021-12-16 11:30:00,15.32,15.33,15.25,15.26,400565.0,9.3246,9.3307,9.282,9.2881,400565.0
2021-12-16 12:00:00,15.26,15.3,15.25,15.27,235387.0,9.2881,9.3124,9.282,9.2941,235387.0
2021-12-16 12:30:00,15.27,15.28,15.23,15.24,202928.0,9.2941,9.3002,9.2698,9.2759,202928.0
2021-12-16 13:00:00,15.23,15.28,15.23,15.26,241801.0,9.2698,9.3002,9.2698,9.2881,241801.0
2021-12-16 13:30:00,15.25,15.26,15.22,15.22,175363.0,9.282,9.2881,9.2637,9.2637,175363.0
2021-12-16 14:00:00,15.23,15.26,15.19,15.19,361247.0,9.2698,9.2881,9.2454,9.2454,361247.0
2021-12-16 14:30:00,15.19,15.23,15.14,15.17,542953.0,9.2454,9.2698,9.215,9.2333,542953.0
2021-12-16 15:00:00,15.17,15.2,15.14,15.2,230533.0,9.2333,9.2515,9.215,9.2515,230533.0
2021-12-16 15:30:00,15.2,15.2,15.08,15.13,1094295.0,9.2515,9.2515,9.1785,9.2089,1094295.0
2021-12-17 09:30:00,15.1,15.14,14.94,14.98,1817900.0,9.1907,9.215,9.0933,9.1176,1817900.0
2021-12-17 10:00:00,14.97,15.01,14.94,15.0,697383.0,9.1115,9.1359,9.0933,9.1298,697383.0
2021-12-17 10:30:00,15.0,15.09,14.99,15.06,531385.0,9.1298,9.1846,9.1237,9.1663,531385.0
2021-12-17 11:00:00,15.06,15.12,15.05,15.12,369496.0,9.1663,9.2028,9.1602,9.2028,369496.0
2021-12-17 11:30:00,15.11,15.12,15.05,15.08,414808.0,9.1968,9.2028,9.1602,9.1785,414808.0
2021-12-17 12:00:00,15.08,15.08,15.03,15.03,232196.0,9.1785,9.1785,9.1481,9.1481,232196.0
2021-12-17 12:30:00,15.03,15.05,15.02,15.04,197985.0,9.1481,9.1602,9.142,9.1541,197985.0
2021-12-17 13:00:00,15.04,15.05,15.0,15.02,214325.0,9.1541,9.1602,9.1298,9.142,214325.0
2021-12-17 13:30:00,15.01,15.03,15.0,15.03,306492.0,9.1359,9.1481,9.1298,9.1481,306492.0
2021-12-17 14:00:00,15.03,15.04,15.0,15.01,337816.0,9.1481,9.1541,9.1298,9.1359,337816.0
2021-12-17 14:30:00,15.01,15.02,14.98,14.99,365803.0,9.1359,9.142,9.1176,9.1237,365803.0
2021-12-17 15:00:00,14.99,15.0,14.98,15.0,295526.0,9.1237,9.1298,9.1176,9.1298,295526.0
2021-12-17 15:30:00,15.0,15.03,14.96,15.0,2380643.0,9.1298,9.1481,9.1055,9.1298,2380643.0
2021-12-20 09:30:00,14.81,14.81,14.41,14.62,3509281.0,9.0142,9.0142,8.7707,8.8985,3509281.0
2021-12-20 10:00:00,14.61,14.71,14.6,14.69,1218274.0,8.8924,8.9533,8.8863,8.9411,1218274.0
2021-12-20 10:30:00,14.69,14.73,14.62,14.66,1541577.0,8.9411,8.9655,8.8985,8.9229,1541577.0
2021-12-20 11:00:00,14.66,14.68,14.6,14.61,652286.0,8.9229,8.935,8.8863,8.8924,652286.0
2021-12-20 11:30:00,14.6,14.67,14.58,14.63,704882.0,8.8863,8.9289,8.8742,8.9046,704882.0
2021-12-20 12:00:00,14.62,14.66,14.61,14.65,397857.0,8.8985,8.9229,8.8924,8.9168,397857.0
2021-12-20 12:30:00,14.65,14.7,14.62,14.67,472766.0,8.9168,8.9472,8.8985,8.9289,472766.0
2021-12-20 13:00:00,14.67,14.7,14.66,14.69,384567.0,8.9289,8.9472,8.9229,8.9411,384567.0
2021-12-20 13:30:00,14.69,14.72,14.66,14.71,330900.0,8.9411,8.9594,8.9229,8.9533,330900.0
2021-12-20 14:00:00,14.71,14.71,14.67,14.69,324892.0,8.9533,8.9533,8.9289,8.9411,324892.0
2021-12-20 14:30:00,14.69,14.74,14.67,14.74,358396.0,8.9411,8.9716,8.9289,8.9716,358396.0
2021-12-20 15:00:00,14.74,14.76,14.72,14.76,553570.0,8.9716,8.9837,8.9594,8.9837,553570.0
2021-12-20 15:30:00,14.76,14.78,14.73,14.75,1188949.0,8.9837,8.9959,8.9655,8.9776,1188949.0
2021-12-21 09:30:00,14.9,15.05,14.88,14.99,1110508.0,9.0689,9.1602,9.0568,9.1237,1110508.0
2021-12-21 10:00:00,14.99,15.11,14.99,15.02,667310.0,9.1237,9.1968,9.1237,9.142,667310.0
2021-12-21 10:30:00,15.02,15.06,14.98,15.01,397498.0,9.142,9.1663,9.1176,9.1359,397498.0
2021-12-21 11:00:00,15.02,15.07,15.0,15.06,402710.0,9.142,9.1724,9.1298,9.1663,402710.0
2021-12-21 11:30:00,15.06,15.12,15.04,15.1,340220.0,9.1663,9.2028,9.1541,9.1907,340220.0
2021-12-21 12:00:00,15.09,15.14,15.09,15.12,293470.0,9.1846,9.215,9.1846,9.2028,293470.0
2021-12-21 12:30:00,15.12,15.15,15.11,15.15,211020.0,9.2028,9.2211,9.1968,9.2211,211020.0
2021-12-21 13:00:00,15.15,15.17,15.12,15.16,339202.0,9.2211,9.2333,9.2028,9.2272,339202.0
2021-12-21 13:30:00,15.16,15.18,15.15,15.18,193592.0,9.2272,9.2394,9.2211,9.2394,193592.0
2021-12-21 14:00:00,15.18,15.2,15.13,15.2,286234.0,9.2394,9.2515,9.2089,9.2515,286234.0
2021-12-21 14:30:00,15.2,15.21,15.17,15.2,294937.0,9.2515,9.2576,9.2333,9.2515,294937.0
2021-12-21 15:00:00,15.21,15.22,15.16,15.17,352294.0,9.2576,9.2637,9.2272,9.2333,352294.0
2021-12-21 15:30:00,15.17,15.18,15.13,15.17,964371.0,9.2333,9.2394,9.2089,9.2333,964371.0
2021-12-22 09:30:00,15.16,15.21,15.08,15.2,527083.0,9.2272,9.2576,9.1785,9.2515,527083.0
2021-12-22 10:00:00,15.2,15.29,15.19,15.28,353502.0,9.2515,9.3063,9.2454,9.3002,353502.0
2021-12-22 10:30:00,15.28,15.29,15.22,15.29,330552.0,9.3002,9.3063,9.2637,9.3063,330552.0
2021-12-22 11:00:00,15.29,15.32,15.26,15.29,357324.0,9.3063,9.3246,9.2881,9.3063,357324.0
2021-12-22 11:30:00,15.3,15.32,15.27,15.29,314042.0,9.3124,9.3246,9.2941,9.3063,314042.0
2021-12-22 12:00:00,15.3,15.3,15.26,15.29,198562.0,9.3124,9.3124,9.2881,9.3063,198562.0
2021-12-22 12:30:00,15.28,15.3,15.27,15.29,148582.0,9.3002,9.3124,9.2941,9.3063,148582.0
2021-12-22 13:00:00,15.29,15.33,15.29,15.32,313917.0,9.3063,9.3307,9.3063,9.3246,313917.0
2021-12-22 13:30:00,15.32,15.33,15.29,15.29,174977.0,9.3246,9.3307,9.3063,9.3063,174977.0
2021-12-22 14:00:00,15.29,15.3,15.23,15.24,233171.0,9.3063,9.3124,9.2698,9.2759,233171.0
2021-12-22 14:30:00,15.23,15.25,15.23,15.25,104275.0,9.2698,9.282,9.2698,9.282,104275.0
2021-12-22 15:00:00,15.24,15.26,15.23,15.26,207307.0,9.2759,9.2881,9.2698,9.2881,207307.0
2021-12-22 15:30:00,15.25,15.28,15.24,15.24,670339.0,9.282,9.3002,9.2759,9.2759,670339.0
2021-12-23 09:30:00,15.31,15.38,15.23,15.27,660168.0,9.3185,9.3611,9.2698,9.2941,660168.0
2021-12-23 10:00:00,15.28,15.32,15.26,15.29,296171.0,9.3002,9.3246,9.2881,9.3063,296171.0
2021-12-23 10:30:00,15.29,15.39,15.29,15.36,347007.0,9.3063,9.3672,9.3063,9.3489,347007.0
2021-12-23 11:00:00,15.37,15.39,15.35,15.39,168292.0,9.355,9.3672,9.3428,9.3672,168292.0
2021-12-23 11:30:00,15.39,15.4,15.36,15.4,233732.0,9.3672,9.3733,9.3489,9.3733,233732.0
2021-12-23 12:00:00,15.39,15.4,15.38,15.39,187325.0,9.3672,9.3733,9.3611,9.3672,187325.0
2021-12-23 12:30:00,15.39,15.42,15.39,15.41,176814.0,9.3672,9.3854,9.3672,9.3793,176814.0
2021-12-23 13:00:00,15.41,15.41,15.4,15.41,131893.0,9.3793,9.3793,9.3733,9.3793,131893.0
2021-12-23 13:30:00,15.41,15.43,15.4,15.42,201773.0,9.3793,9.3915,9.3733,9.3854,201773.0
2021-12-23 14:00:00,15.43,15.43,15.4,15.42,278304.0,9.3915,9.3915,9.3733,9.3854,278304.0
2021-12-23 14:30:00,15.42,15.43,15.41,15.42,106986.0,9.3854,9.3915,9.3793,9.3854,106986.0
2021-12-23 15:00:00,15.43,15.44,15.4,15.43,258243.0,9.3915,9.3976,9.3733,9.3915,258243.0
2021-12-23 15:30:00,15.42,15.44,15.39,15.4,555032.0,9.3854,9.3976,9.3672,9.3733,555032.0
2021-12-27 09:30:00,15.42,15.42,15.28,15.28,636300.0,9.3854,9.3854,9.3002,9.3002,636300.0
2021-12-27 10:00:00,15.29,15.39,15.28,15.38,305730.0,9.3063,9.3672,9.3002,9.3611,305730.0
2021-12-27 10:30:00,15.38,15.43,15.37,15.43,304512.0,9.3611,9.3915,9.355,9.3915,304512.0
2021-12-27 11:00:00,15.43,15.47,15.42,15.46,321848.0,9.3915,9.4159,9.3854,9.4098,321848.0
2021-12-27 11:30:00,15.46,15.48,15.44,15.45,342766.0,9.4098,9.422,9.3976,9.4037,342766.0
2021-12-27 12:00:00,15.44,15.45,15.41,15.42,271636.0,9.3976,9.4037,9.3793,9.3854,271636.0
2021-12-27 12:30:00,15.42,15.42,15.35,15.36,314967.0,9.3854,9.3854,9.3428,9.3489,314967.0
2021-12-27 13:00:00,15.36,15.39,15.35,15.39,175168.0,9.3489,9.3672,9.3428,9.3672,175168.0
2021-12-27 13:30:00,15.39,15.41,15.38,15.41,117344.0,9.3672,9.3793,9.3611,9.3793,117344.0
2021-12-27 14:00:00,15.41,15.44,15.39,15.42,267238.0,9.3793,9.3976,9.3672,9.3854,267238.0
2021-12-27 14:30:00,15.42,15.44,15.41,15.43,189295.0,9.3854,9.3976,9.3793,9.3915,189295.0
2021-12-27 15:00:00,15.43,15.46,15.42,15.45,242681.0,9.3915,9.4098,9.3854,9.4037,242681.0
2021-12-27 15:30:00,15.45,15.48,15.44,15.48,612347.0,9.4037,9.422,9.3976,9.422,612347.0
2021-12-28 09:30:00,15.47,15.63,15.43,15.56,626977.0,9.4159,9.5133,9.3915,9.4706,626977.0
2021-12-28 10:00:00,15.57,15.61,15.54,15.56,491488.0,9.4767,9.5011,9.4585,9.4706,491488.0
2021-12-28 10:30:00,15.55,15.57,15.48,15.48,351208.0,9.4646,9.4767,9.422,9.422,351208.0
2021-12-28 11:00:00,15.48,15.49,15.45,15.48,386634.0,9.422,9.428,9.4037,9.422,386634.0
2021-12-28 11:30:00,15.48,15.56,15.47,15.54,273168.0,9.422,9.4706,9.4159,9.4585,273168.0
2021-12-28 12:00:00,15.54,15.55,15.51,15.51,224469.0,9.4585,9.4646,9.4402,9.4402,224469.0
2021-12-28 12:30:00,15.51,15.52,15.49,15.51,142455.0,9.4402,9.4463,9.428,9.4402,142455.0
2021-12-28 13:00:00,15.5,15.54,15.5,15.53,145577.0,9.4341,9.4585,9.4341,9.4524,145577.0
2021-12-28 13:30:00,15.53,15.54,15.51,15.53,124861.0,9.4524,9.4585,9.4402,9.4524,124861.0
2021-12-28 14:00:00,15.53,15.53,15.49,15.51,167262.0,9.4524,9.4524,9.428,9.4402,167262.0
2021-12-28 14:30:00,15.5,15.52,15.5,15.51,101706.0,9.4341,9.4463,9.4341,9.4402,101706.0
2021-12-28 15:00:00,15.51,15.54,15.5,15.53,287599.0,9.4402,9.4585,9.4341,9.4524,287599.0
2021-12-28 15:30:00,15.53,15.53,15.47,15.49,619349.0,9.4524,9.4524,9.4159,9.428,619349.0
2021-12-29 09:30:00,15.5,15.51,15.4,15.44,586180.0,9.4341,9.4402,9.3733,9.3976,586180.0
2021-12-29 10:00:00,15.44,15.49,15.43,15.47,337007.0,9.3976,9.428,9.3915,9.4159,337007.0
2021-12-29 10:30:00,15.46,15.52,15.46,15.51,298760.0,9.4098,9.4463,9.4098,9.4402,298760.0
2021-12-29 11:00:00,15.51,15.52,15.5,15.5,146795.0,9.4402,9.4463,9.4341,9.4341,146795.0
2021-12-29 11:30:00,15.51,15.52,15.48,15.49,271613.0,9.4402,9.4463,9.422,9.428,271613.0
2021-12-29 12:00:00,15.49,15.49,15.46,15.46,121218.0,9.428,9.428,9.4098,9.4098,121218.0
2021-12-29 12:30:00,15.46,15.49,15.46,15.48,177785.0,9.4098,9.428,9.4098,9.422,177785.0
2021-12-29 13:00:00,15.48,15.49,15.47,15.49,90306.0,9.422,9.428,9.4159,9.428,90306.0
2021-12-29 13:30:00,15.49,15.5,15.48,15.5,134009.0,9.428,9.4341,9.422,9.4341,134009.0
2021-12-29 14:00:00,15.49,15.5,15.44,15.44,337582.0,9.428,9.4341,9.3976,9.3976,337582.0
2021-12-29 14:30:00,15.44,15.45,15.39,15.4,383207.0,9.3976,9.4037,9.3672,9.3733,383207.0
2021-12-29 15:00:00,15.4,15.41,15.38,15.4,340745.0,9.3733,9.3793,9.3611,9.3733,340745.0
2021-12-29 15:30:00,15.4,15.4,15.36,15.39,896951.0,9.3733,9.3733,9.3489,9.3672,896951.0
2021-12-30 09:30:00,15.29,15.38,15.2,15.38,602014.0,9.3797,9.4349,9.3245,9.4349,602014.0
2021-12-30 10:00:00,15.38,15.42,15.32,15.33,336577.0,9.4349,9.4595,9.3981,9.4043,336577.0
2021-12-30 10:30:00,15.33,15.35,15.28,15.31,233808.0,9.4043,9.4165,9.3736,9.392,233808.0
2021-12-30 11:00:00,15.3,15.33,15.29,15.31,148511.0,9.3859,9.4043,9.3797,9.392,148511.0
2021-12-30 11:30:00,15.31,15.33,15.27,15.32,329443.0,9.392,9.4043,9.3675,9.3981,329443.0
2021-12-30 12:00:00,15.32,15.33,15.29,15.29,172822.0,9.3981,9.4043,9.3797,9.3797,172822.0
2021-12-30 12:30:00,15.29,15.31,15.27,15.29,155389.0,9.3797,9.392,9.3675,9.3797,155389.0
2021-12-30 13:00:00,15.29,15.31,15.28,15.29,150712.0,9.3797,9.392,9.3736,9.3797,150712.0
2021-12-30 13:30:00,15.29,15.3,15.26,15.29,254983.0,9.3797,9.3859,9.3613,9.3797,254983.0
2021-12-30 14:00:00,15.29,15.31,15.28,15.29,291754.0,9.3797,9.392,9.3736,9.3797,291754.0
2021-12-30 14:30:00,15.29,15.3,15.27,15.28,174469.0,9.3797,9.3859,9.3675,9.3736,174469.0
2021-12-30 15:00:00,15.28,15.28,15.22,15.23,267381.0,9.3736,9.3736,9.3368,9.3429,267381.0
2021-12-30 15:30:00,15.23,15.24,15.2,15.2,740820.0,9.3429,9.3491,9.3245,9.3245,740820.0
2021-12-31 09:30:00,15.11,15.23,15.07,15.21,713592.0,9.2693,9.3429,9.2448,9.3307,713592.0
2021-12-31 10:00:00,15.21,15.22,15.1,15.11,371305.0,9.3307,9.3368,9.2632,9.2693,371305.0
2021-12-31 10:30:00,15.11,15.11,15.07,15.11,381811.0,9.2693,9.2693,9.2448,9.2693,381811.0
2021-12-31 11:00:00,15.11,15.12,15.09,15.1,235895.0,9.2693,9.2754,9.257,9.2632,235895.0
2021-12-31 11:30:00,15.09,15.1,15.06,15.07,253166.0,9.257,9.2632,9.2386,9.2448,253166.0
2021-12-31 12:00:00,15.06,15.07,15.05,15.05,226964.0,9.2386,9.2448,9.2325,9.2325,226964.0
2021-12-31 12:30:00,15.06,15.07,15.02,15.06,808658.0,9.2386,9.2448,9.2141,9.2386,808658.0
2021-12-31 13:00:00,15.06,15.1,15.05,15.1,225293.0,9.2386,9.2632,9.2325,9.2632,225293.0
2021-12-31 13:30:00,15.1,15.13,15.08,15.12,264782.0,9.2632,9.2816,9.2509,9.2754,264782.0
2021-12-31 14:00:00,15.12,15.13,15.11,15.12,161892.0,9.2754,9.2816,9.2693,9.2754,161892.0
2021-12-31 14:30:00,15.12,15.12,15.1,15.11,205974.0,9.2754,9.2754,9.2632,9.2693,205974.0
2021-12-31 15:00:00,15.11,15.11,15.09,15.1,330074.0,9.2693,9.2693,9.257,9.2632,330074.0
2021-12-31 15:30:00,15.11,15.13,15.04,15.04,967374.0,9.2693,9.2816,9.2264,9.2264,967374.0
2022-01-03 09:30:00,15.09,15.28,15.07,15.26,978116.0,9.257,9.3736,9.2448,9.3613,978116.0
2022-01-03 10:00:00,15.27,15.39,15.25,15.38,735208.0,9.3675,9.4411,9.3552,9.4349,735208.0
2022-01-03 10:30:00,15.39,15.4,15.34,15.36,499353.0,9.4411,9.4472,9.4104,9.4227,499353.0
2022-01-03 11:00:00,15.36,15.4,15.33,15.36,488076.0,9.4227,9.4472,9.4043,9.4227,488076.0
2022-01-03 11:30:00,15.36,15.39,15.33,15.39,220531.0,9.4227,9.4411,9.4043,9.4411,220531.0
2022-01-03 12:00:00,15.38,15.38,15.34,15.37,219300.0,9.4349,9.4349,9.4104,9.4288,219300.0
2022-01-03 12:30:00,15.37,15.39,15.35,15.38,213932.0,9.4288,9.4411,9.4165,9.4349,213932.0
2022-01-03 13:00:00,15.38,15.39,15.35,15.39,255150.0,9.4349,9.4411,9.4165,9.4411,255150.0
2022-01-03 13:30:00,15.39,15.39,15.37,15.39,145934.0,9.4411,9.4411,9.4288,9.4411,145934.0
2022-01-03 14:00:00,15.39,15.41,15.38,15.41,220175.0,9.4411,9.4533,9.4349,9.4533,220175.0
2022-01-03 14:30:00,15.41,15.42,15.39,15.42,251627.0,9.4533,9.4595,9.4411,9.4595,251627.0
2022-01-03 15:00:00,15.42,15.42,15.39,15.42,250474.0,9.4595,9.4595,9.4411,9.4595,250474.0
2022-01-03 15:30:00,15.41,15.47,15.4,15.46,1027956.0,9.4533,9.4902,9.4472,9.484,1027956.0
2022-01-04 09:30:00,15.51,15.59,15.42,15.47,924510.0,9.5147,9.5638,9.4595,9.4902,924510.0
2022-01-04 10:00:00,15.47,15.48,15.39,15.41,583999.0,9.4902,9.4963,9.4411,9.4533,583999.0
2022-01-04 10:30:00,15.41,15.47,15.39,15.46,512566.0,9.4533,9.4902,9.4411,9.484,512566.0
2022-01-04 11:00:00,15.46,15.52,15.43,15.52,446827.0,9.484,9.5208,9.4656,9.5208,446827.0
2022-01-04 11:30:00,15.51,15.58,15.5,15.58,638313.0,9.5147,9.5576,9.5086,9.5576,638313.0
2022-01-04 12:00:00,15.58,15.6,15.56,15.59,449110.0,9.5576,9.5699,9.5454,9.5638,449110.0
2022-01-04 12:30:00,15.58,15.66,15.57,15.64,439270.0,9.5576,9.6067,9.5515,9.5944,439270.0
2022-01-04 13:00:00,15.64,15.65,15.6,15.61,370657.0,9.5944,9.6006,9.5699,9.576,370657.0
2022-01-04 13:30:00,15.61,15.61,15.56,15.57,266479.0,9.576,9.576,9.5454,9.5515,266479.0
2022-01-04 14:00:00,15.57,15.58,15.53,15.58,463959.0,9.5515,9.5576,9.527,9.5576,463959.0
2022-01-04 14:30:00,15.58,15.61,15.57,15.59,320589.0,9.5576,9.576,9.5515,9.5638,320589.0
2022-01-04 15:00:00,15.59,15.61,15.58,15.59,397534.0,9.5638,9.576,9.5576,9.5638,397534.0
2022-01-04 15:30:00,15.59,15.6,15.53,15.56,1310445.0,9.5638,9.5699,9.527,9.5454,1310445.0
2022-01-05 09:30:00,15.57,15.61,15.44,15.48,645181.0,9.5515,9.576,9.4718,9.4963,645181.0
2022-01-05 10:00:00,15.48,15.51,15.45,15.48,251721.0,9.4963,9.5147,9.4779,9.4963,251721.0
2022-01-05 10:30:00,15.48,15.52,15.46,15.5,287034.0,9.4963,9.5208,9.484,9.5086,287034.0
2022-01-05 11:00:00,15.5,15.53,15.49,15.52,199276.0,9.5086,9.527,9.5024,9.5208,199276.0
2022-01-05 11:30:00,15.51,15.55,15.5,15.54,221603.0,9.5147,9.5392,9.5086,9.5331,221603.0
2022-01-05 12:00:00,15.54,15.58,15.54,15.57,356212.0,9.5331,9.5576,9.5331,9.5515,356212.0
2022-01-05 12:30:00,15.57,15.58,15.51,15.52,278821.0,9.5515,9.5576,9.5147,9.5208,278821.0
2022-01-05 13:00:00,15.52,15.55,15.51,15.54,368601.0,9.5208,9.5392,9.5147,9.5331,368601.0
2022-01-05 13:30:00,15.54,15.56,15.52,15.54,257806.0,9.5331,9.5454,9.5208,9.5331,257806.0
2022-01-05 14:00:00,15.54,15.55,15.41,15.42,1114331.0,9.5331,9.5392,9.4533,9.4595,1114331.0
2022-01-05 14:30:00,15.42,15.43,15.32,15.33,760436.0,9.4595,9.4656,9.3981,9.4043,760436.0
2022-01-05 15:00:00,15.33,15.33,15.24,15.29,1309970.0,9.4043,9.4043,9.3491,9.3797,1309970.0
2022-01-05 15:30:00,15.29,15.3,15.14,15.17,2797695.0,9.3797,9.3859,9.2877,9.3061,2797695.0
2022-01-06 09:30:00,15.33,15.35,15.2,15.2,619210.0,9.4043,9.4165,9.3245,9.3245,619210.0
2022-01-06 10:00:00,15.21,15.21,15.14,15.21,447866.0,9.3307,9.3307,9.2877,9.3307,447866.0
2022-01-06 10:30:00,15.21,15.27,15.2,15.24,369546.0,9.3307,9.3675,9.3245,9.3491,369546.0
2022-01-06 11:00:00,15.24,15.26,15.2,15.25,277882.0,9.3491,9.3613,9.3245,9.3552,277882.0
2022-01-06 11:30:00,15.24,15.32,15.23,15.32,349900.0,9.3491,9.3981,9.3429,9.3981,349900.0
2022-01-06 12:00:00,15.31,15.33,15.29,15.32,283004.0,9.392,9.4043,9.3797,9.3981,283004.0
2022-01-06 12:30:00,15.32,15.35,15.31,15.33,259597.0,9.3981,9.4165,9.392,9.4043,259597.0
2022-01-06 13:00:00,15.33,15.34,15.3,15.3,187597.0,9.4043,9.4104,9.3859,9.3859,187597.0
2022-01-06 13:30:00,15.31,15.31,15.24,15.25,265309.0,9.392,9.392,9.3491,9.3552,265309.0
2022-01-06 14:00:00,15.25,15.27,15.23,15.26,282349.0,9.3552,9.3675,9.3429,9.3613,282349.0
2022-01-06 14:30:00,15.26,15.26,15.23,15.24,265014.0,9.3613,9.3613,9.3429,9.3491,265014.0
2022-01-06 15:00:00,15.24,15.24,15.19,15.21,253482.0,9.3491,9.3491,9.3184,9.3307,253482.0
2022-01-06 15:30:00,15.2,15.22,15.19,15.2,816934.0,9.3245,9.3368,9.3184,9.3245,816934.0
2022-01-07 09:30:00,15.33,15.37,15.26,15.32,522205.0,9.4043,9.4288,9.3613,9.3981,522205.0
2022-01-07 10:00:00,15.33,15.33,15.29,15.32,302891.0,9.4043,9.4043,9.3797,9.3981,302891.0
2022-01-07 10:30:00,15.32,15.33,15.24,15.25,269178.0,9.3981,9.4043,9.3491,9.3552,269178.0
2022-01-07 11:00:00,15.25,15.26,15.21,15.26,269334.0,9.3552,9.3613,9.3307,9.3613,269334.0
2022-01-07 11:30:00,15.25,15.28,15.23,15.24,388465.0,9.3552,9.3736,9.3429,9.3491,388465.0
2022-01-07 12:00:00,15.24,15.24,15.18,15.2,347671.0,9.3491,9.3491,9.3123,9.3245,347671.0
2022-01-07 12:30:00,15.2,15.23,15.18,15.23,251872.0,9.3245,9.3429,9.3123,9.3429,251872.0
2022-01-07 13:00:00,15.23,15.27,15.22,15.24,178848.0,9.3429,9.3675,9.3368,9.3491,178848.0
2022-01-07 13:30:00,15.24,15.27,15.23,15.27,150613.0,9.3491,9.3675,9.3429,9.3675,150613.0
2022-01-07 14:00:00,15.27,15.27,15.23,15.24,174840.0,9.3675,9.3675,9.3429,9.3491,174840.0
2022-01-07 14:30:00,15.24,15.26,15.23,15.24,156873.0,9.3491,9.3613,9.3429,9.3491,156873.0
2022-01-07 15:00:00,15.24,15.27,15.22,15.27,274884.0,9.3491,9.3675,9.3368,9.3675,274884.0
2022-01-07 15:30:00,15.27,15.32,15.26,15.3,565660.0,9.3675,9.3981,9.3613,9.3859,565660.0
2022-01-10 09:30:00,15.32,15.37,15.23,15.26,739770.0,9.3981,9.4288,9.3429,9.3613,739770.0
2022-01-10 10:00:00,15.25,15.27,15.2,15.2,618497.0,9.3552,9.3675,9.3245,9.3245,618497.0
2022-01-10 10:30:00,15.21,15.25,15.18,15.21,782106.0,9.3307,9.3552,9.3123,9.3307,782106.0
2022-01-10 11:00:00,15.21,15.24,15.19,15.24,410572.0,9.3307,9.3491,9.3184,9.3491,410572.0
2022-01-10 11:30:00,15.24,15.24,15.2,15.23,544554.0,9.3491,9.3491,9.3245,9.3429,544554.0
2022-01-10 12:00:00,15.23,15.23,15.19,15.23,434817.0,9.3429,9.3429,9.3184,9.3429,434817.0
2022-01-10 12:30:00,15.22,15.27,15.19,15.21,864511.0,9.3368,9.3675,9.3184,9.3307,864511.0
2022-01-10 13:00:00,15.21,15.23,15.2,15.21,339011.0,9.3307,9.3429,9.3245,9.3307,339011.0
2022-01-10 13:30:00,15.21,15.25,15.21,15.25,264922.0,9.3307,9.3552,9.3307,9.3552,264922.0
2022-01-10 14:00:00,15.25,15.28,15.24,15.28,331617.0,9.3552,9.3736,9.3491,9.3736,331617.0
2022-01-10 14:30:00,15.27,15.3,15.25,15.27,298859.0,9.3675,9.3859,9.3552,9.3675,298859.0
2022-01-10 15:00:00,15.28,15.3,15.26,15.29,321505.0,9.3736,9.3859,9.3613,9.3797,321505.0
2022-01-10 15:30:00,15.28,15.36,15.28,15.35,980180.0,9.3736,9.4227,9.3736,9.4165,980180.0
2022-01-11 09:30:00,15.32,15.42,15.32,15.38,672049.0,9.3981,9.4595,9.3981,9.4349,672049.0
2022-01-11 10:00:00,15.38,15.46,15.37,15.42,798820.0,9.4349,9.484,9.4288,9.4595,798820.0
2022-01-11 10:30:00,15.42,15.44,15.38,15.39,650173.0,9.4595,9.4718,9.4349,9.4411,650173.0
2022-01-11 11:00:00,15.4,15.44,15.39,15.43,289607.0,9.4472,9.4718,9.4411,9.4656,289607.0
2022-01-11 11:30:00,15.43,15.46,15.42,15.43,328102.0,9.4656,9.484,9.4595,9.4656,328102.0
2022-01-11 12:00:00,15.43,15.43,15.38,15.39,283272.0,9.4656,9.4656,9.4349,9.4411,283272.0
2022-01-11 12:30:00,15.39,15.44,15.38,15.44,350145.0,9.4411,9.4718,9.4349,9.4718,350145.0
2022-01-11 13:00:00,15.43,15.44,15.41,15.43,217107.0,9.4656,9.4718,9.4533,9.4656,217107.0
2022-01-11 13:30:00,15.43,15.45,15.42,15.45,292495.0,9.4656,9.4779,9.4595,9.4779,292495.0
2022-01-11 14:00:00,15.45,15.49,15.44,15.49,372401.0,9.4779,9.5024,9.4718,9.5024,372401.0
2022-01-11 14:30:00,15.48,15.52,15.48,15.51,269680.0,9.4963,9.5208,9.4963,9.5147,269680.0
2022-01-11 15:00:00,15.51,15.54,15.5,15.53,289398.0,9.5147,9.5331,9.5086,9.527,289398.0
2022-01-11 15:30:00,15.53,15.58,15.51,15.56,1034267.0,9.527,9.5576,9.5147,9.5454,1034267.0
2022-01-12 09:30:00,15.53,15.57,15.5,15.54,558484.0,9.527,9.5515,9.5086,9.5331,558484.0
2022-01-12 10:00:00,15.54,15.58,15.48,15.49,557938.0,9.5331,9.5576,9.4963,9.5024,557938.0
2022-01-12 10:30:00,15.49,15.5,15.44,15.5,378556.0,9.5024,9.5086,9.4718,9.5086,378556.0
2022-01-12 11:00:00,15.5,15.51,15.44,15.49,378346.0,9.5086,9.5147,9.4718,9.5024,378346.0
2022-01-12 11:30:00,15.48,15.5,15.47,15.49,143030.0,9.4963,9.5086,9.4902,9.5024,143030.0
2022-01-12 12:00:00,15.48,15.53,15.46,15.51,335354.0,9.4963,9.527,9.484,9.5147,335354.0
2022-01-12 12:30:00,15.51,15.54,15.5,15.53,170386.0,9.5147,9.5331,9.5086,9.527,170386.0
2022-01-12 13:00:00,15.53,15.54,15.51,15.53,119441.0,9.527,9.5331,9.5147,9.527,119441.0
2022-01-12 13:30:00,15.52,15.55,15.52,15.54,144238.0,9.5208,9.5392,9.5208,9.5331,144238.0
2022-01-12 14:00:00,15.54,15.58,15.53,15.57,232212.0,9.5331,9.5576,9.527,9.5515,232212.0
2022-01-12 14:30:00,15.56,15.57,15.54,15.55,117498.0,9.5454,9.5515,9.5331,9.5392,117498.0
2022-01-12 15:00:00,15.56,15.56,15.51,15.53,174907.0,9.5454,9.5454,9.5147,9.527,174907.0
2022-01-12 15:30:00,15.53,15.58,15.52,15.55,497501.0,9.527,9.5576,9.5208,9.5392,497501.0
2022-01-13 09:30:00,15.58,15.61,15.5,15.6,764635.0,9.5576,9.576,9.5086,9.5699,764635.0
2022-01-13 10:00:00,15.6,15.6,15.55,15.59,401763.0,9.5699,9.5699,9.5392,9.5638,401763.0
2022-01-13 10:30:00,15.59,15.61,15.56,15.6,376198.0,9.5638,9.576,9.5454,9.5699,376198.0
2022-01-13 11:00:00,15.6,15.65,15.59,15.65,394453.0,9.5699,9.6006,9.5638,9.6006,394453.0
2022-01-13 11:30:00,15.65,15.65,15.59,15.6,626642.0,9.6006,9.6006,9.5638,9.5699,626642.0
2022-01-13 12:00:00,15.6,15.6,15.54,15.56,238650.0,9.5699,9.5699,9.5331,9.5454,238650.0
2022-01-13 12:30:00,15.56,15.57,15.54,15.56,177800.0,9.5454,9.5515,9.5331,9.5454,177800.0
2022-01-13 13:00:00,15.55,15.56,15.53,15.54,244963.0,9.5392,9.5454,9.527,9.5331,244963.0
2022-01-13 13:30:00,15.54,15.54,15.52,15.54,245142.0,9.5331,9.5331,9.5208,9.5331,245142.0
2022-01-13 14:00:00,15.54,15.54,15.5,15.52,254360.0,9.5331,9.5331,9.5086,9.5208,254360.0
2022-01-13 14:30:00,15.51,15.52,15.49,15.51,312968.0,9.5147,9.5208,9.5024,9.5147,312968.0
2022-01-13 15:00:00,15.51,15.51,15.46,15.47,272607.0,9.5147,9.5147,9.484,9.4902,272607.0
2022-01-13 15:30:00,15.47,15.49,15.41,15.42,894869.0,9.4902,9.5024,9.4533,9.4595,894869.0
2022-01-14 09:30:00,15.43,15.43,15.22,15.25,930511.0,9.4656,9.4656,9.3368,9.3552,930511.0
2022-01-14 10:00:00,15.25,15.26,15.18,15.21,1073887.0,9.3552,9.3613,9.3123,9.3307,1073887.0
2022-01-14 10:30:00,15.21,15.21,15.17,15.21,518817.0,9.3307,9.3307,9.3061,9.3307,518817.0
2022-01-14 11:00:00,15.21,15.21,15.16,15.17,591739.0,9.3307,9.3307,9.3,9.3061,591739.0
2022-01-14 11:30:00,15.17,15.22,15.15,15.21,507115.0,9.3061,9.3368,9.2938,9.3307,507115.0
2022-01-14 12:00:00,15.21,15.23,15.2,15.23,254822.0,9.3307,9.3429,9.3245,9.3429,254822.0
2022-01-14 12:30:00,15.23,15.23,15.15,15.16,519442.0,9.3429,9.3429,9.2938,9.3,519442.0
2022-01-14 13:00:00,15.16,15.19,15.14,15.19,616278.0,9.3,9.3184,9.2877,9.3184,616278.0
2022-01-14 13:30:00,15.19,15.23,15.18,15.21,564750.0,9.3184,9.3429,9.3123,9.3307,564750.0
2022-01-14 14:00:00,15.21,15.22,15.18,15.19,876043.0,9.3307,9.3368,9.3123,9.3184,876043.0
2022-01-14 14:30:00,15.19,15.23,15.18,15.23,178212.0,9.3184,9.3429,9.3123,9.3429,178212.0
2022-01-14 15:00:00,15.23,15.28,15.22,15.27,326803.0,9.3429,9.3736,9.3368,9.3675,326803.0
2022-01-14 15:30:00,15.28,15.33,15.27,15.32,862600.0,9.3736,9.4043,9.3675,9.3981,862600.0
2022-01-18 09:30:00,15.31,15.32,15.24,15.25,890818.0,9.392,9.3981,9.3491,9.3552,890818.0
2022-01-18 10:00:00,15.25,15.26,15.21,15.24,579786.0,9.3552,9.3613,9.3307,9.3491,579786.0
2022-01-18 10:30:00,15.24,15.25,15.21,15.23,345531.0,9.3491,9.3552,9.3307,9.3429,345531.0
2022-01-18 11:00:00,15.22,15.25,15.21,15.22,344125.0,9.3368,9.3552,9.3307,9.3368,344125.0
2022-01-18 11:30:00,15.22,15.22,15.15,15.18,560216.0,9.3368,9.3368,9.2938,9.3123,560216.0
2022-01-18 12:00:00,15.18,15.19,15.16,15.17,271933.0,9.3123,9.3184,9.3,9.3061,271933.0
2022-01-18 12:30:00,15.18,15.2,15.15,15.16,234699.0,9.3123,9.3245,9.2938,9.3,234699.0
2022-01-18 13:00:00,15.16,15.19,15.15,15.17,246398.0,9.3,9.3184,9.2938,9.3061,246398.0
2022-01-18 13:30:00,15.17,15.19,15.14,15.18,481516.0,9.3061,9.3184,9.2877,9.3123,481516.0
2022-01-18 14:00:00,15.18,15.24,15.18,15.24,242185.0,9.3123,9.3491,9.3123,9.3491,242185.0
2022-01-18 14:30:00,15.24,15.26,15.22,15.24,575310.0,9.3491,9.3613,9.3368,9.3491,575310.0
2022-01-18 15:00:00,15.24,15.25,15.19,15.21,272062.0,9.3491,9.3552,9.3184,9.3307,272062.0
2022-01-18 15:30:00,15.21,15.22,15.14,15.16,1310485.0,9.3307,9.3368,9.2877,9.3,1310485.0
2022-01-19 09:30:00,15.2,15.23,15.13,15.16,658828.0,9.3245,9.3429,9.2816,9.3,658828.0
2022-01-19 10:00:00,15.16,15.17,15.1,15.11,507290.0,9.3,9.3061,9.2632,9.2693,507290.0
2022-01-19 10:30:00,15.11,15.15,15.07,15.14,461600.0,9.2693,9.2938,9.2448,9.2877,461600.0
2022-01-19 11:00:00,15.13,15.15,15.12,15.14,274173.0,9.2816,9.2938,9.2754,9.2877,274173.0
2022-01-19 11:30:00,15.14,15.17,15.08,15.15,337776.0,9.2877,9.3061,9.2509,9.2938,337776.0
2022-01-19 12:00:00,15.16,15.2,15.15,15.19,274786.0,9.3,9.3245,9.2938,9.3184,274786.0
2022-01-19 12:30:00,15.19,15.19,15.13,15.17,191811.0,9.3184,9.3184,9.2816,9.3061,191811.0
2022-01-19 13:00:00,15.16,15.17,15.13,15.14,131301.0,9.3,9.3061,9.2816,9.2877,131301.0
2022-01-19 13:30:00,15.14,15.16,15.12,15.13,117914.0,9.2877,9.3,9.2754,9.2816,117914.0
2022-01-19 14:00:00,15.14,15.14,15.1,15.12,165228.0,9.2877,9.2877,9.2632,9.2754,165228.0
2022-01-19 14:30:00,15.11,15.14,15.1,15.14,161330.0,9.2693,9.2877,9.2632,9.2877,161330.0
2022-01-19 15:00:00,15.13,15.17,15.12,15.13,244167.0,9.2816,9.3061,9.2754,9.2816,244167.0
2022-01-19 15:30:00,15.13,15.13,15.05,15.05,783592.0,9.2816,9.2816,9.2325,9.2325,783592.0
2022-01-20 09:30:00,15.12,15.14,15.05,15.09,588284.0,9.2754,9.2877,9.2325,9.257,588284.0
2022-01-20 10:00:00,15.09,15.1,15.07,15.09,285889.0,9.257,9.2632,9.2448,9.257,285889.0
2022-01-20 10:30:00,15.09,15.18,15.08,15.17,359337.0,9.257,9.3123,9.2509,9.3061,359337.0
2022-01-20 11:00:00,15.17,15.18,15.1,15.12,374519.0,9.3061,9.3123,9.2632,9.2754,374519.0
2022-01-20 11:30:00,15.12,15.19,15.1,15.18,314035.0,9.2754,9.3184,9.2632,9.3123,314035.0
2022-01-20 12:00:00,15.19,15.2,15.16,15.18,255208.0,9.3184,9.3245,9.3,9.3123,255208.0
2022-01-20 12:30:00,15.18,15.19,15.16,15.18,215006.0,9.3123,9.3184,9.3,9.3123,215006.0
2022-01-20 13:00:00,15.18,15.18,15.16,15.18,340191.0,9.3123,9.3123,9.3,9.3123,340191.0
2022-01-20 13:30:00,15.17,15.18,15.16,15.17,167880.0,9.3061,9.3123,9.3,9.3061,167880.0
2022-01-20 14:00:00,15.17,15.2,15.13,15.13,223939.0,9.3061,9.3245,9.2816,9.2816,223939.0
2022-01-20 14:30:00,15.14,15.14,15.1,15.13,455928.0,9.2877,9.2877,9.2632,9.2816,455928.0
2022-01-20 15:00:00,15.12,15.13,15.06,15.06,454772.0,9.2754,9.2816,9.2386,9.2386,454772.0
2022-01-20 15:30:00,15.07,15.07,14.94,14.94,1677026.0,9.2448,9.2448,9.165,9.165,1677026.0
2022-01-21 09:30:00,14.93,14.97,14.75,14.8,1636148.0,9.1589,9.1834,9.0485,9.0791,1636148.0
2022-01-21 10:00:00,14.79,14.83,14.66,14.78,1458770.0,9.073,9.0975,8.9933,9.0669,1458770.0
2022-01-21 10:30:00,14.78,14.93,14.75,14.9,753417.0,9.0669,9.1589,9.0485,9.1405,753417.0
2022-01-21 11:00:00,14.9,14.95,14.85,14.94,489424.0,9.1405,9.1712,9.1098,9.165,489424.0
2022-01-21 11:30:00,14.94,14.94,14.83,14.87,331118.0,9.165,9.165,9.0975,9.1221,331118.0
2022-01-21 12:00:00,14.87,14.9,14.83,14.9,630846.0,9.1221,9.1405,9.0975,9.1405,630846.0
2022-01-21 12:30:00,14.89,14.9,14.84,14.88,407397.0,9.1344,9.1405,9.1037,9.1282,407397.0
2022-01-21 13:00:00,14.88,14.89,14.83,14.83,347706.0,9.1282,9.1344,9.0975,9.0975,347706.0
2022-01-21 13:30:00,14.83,14.87,14.81,14.82,341193.0,9.0975,9.1221,9.0853,9.0914,341193.0
2022-01-21 14:00:00,14.83,14.85,14.8,14.81,436845.0,9.0975,9.1098,9.0791,9.0853,436845.0
2022-01-21 14:30:00,14.8,14.84,14.78,14.79,475721.0,9.0791,9.1037,9.0669,9.073,475721.0
2022-01-21 15:00:00,14.78,14.82,14.72,14.73,748893.0,9.0669,9.0914,9.0301,9.0362,748893.0
2022-01-21 15:30:00,14.73,14.79,14.71,14.73,1880725.0,9.0362,9.073,9.0239,9.0362,1880725.0
2022-01-24 09:30:00,14.57,14.58,14.34,14.35,2127475.0,8.938,8.9442,8.797,8.8031,2127475.0
2022-01-24 10:00:00,14.35,14.41,14.17,14.35,2498302.0,8.8031,8.8399,8.6927,8.8031,2498302.0
2022-01-24 10:30:00,14.35,14.41,14.29,14.35,1304773.0,8.8031,8.8399,8.7663,8.8031,1304773.0
2022-01-24 11:00:00,14.35,14.38,14.28,14.32,1039153.0,8.8031,8.8215,8.7601,8.7847,1039153.0
2022-01-24 11:30:00,14.32,14.33,14.23,14.29,1163563.0,8.7847,8.7908,8.7295,8.7663,1163563.0
2022-01-24 12:00:00,14.29,14.29,14.17,14.21,1007757.0,8.7663,8.7663,8.6927,8.7172,1007757.0
2022-01-24 12:30:00,14.21,14.27,14.16,14.25,678456.0,8.7172,8.754,8.6865,8.7417,678456.0
2022-01-24 13:00:00,14.25,14.36,14.21,14.35,665736.0,8.7417,8.8092,8.7172,8.8031,665736.0
2022-01-24 13:30:00,14.34,14.56,14.34,14.55,703823.0,8.797,8.9319,8.797,8.9258,703823.0
2022-01-24 14:00:00,14.54,14.63,14.45,14.49,1106148.0,8.9196,8.9749,8.8644,8.889,1106148.0
2022-01-24 14:30:00,14.49,14.55,14.45,14.54,463752.0,8.889,8.9258,8.8644,8.9196,463752.0
2022-01-24 15:00:00,14.54,14.66,14.54,14.64,669728.0,8.9196,8.9933,8.9196,8.981,669728.0
2022-01-24 15:30:00,14.64,14.77,14.62,14.74,1203402.0,8.981,9.0607,8.9687,9.0423,1203402.0
2022-01-25 09:30:00,14.6,14.67,14.43,14.43,854493.0,8.9564,8.9994,8.8522,8.8522,854493.0
2022-01-25 10:00:00,14.43,14.57,14.4,14.56,904906.0,8.8522,8.938,8.8338,8.9319,904906.0
2022-01-25 10:30:00,14.57,14.69,14.55,14.65,705961.0,8.938,9.0117,8.9258,8.9871,705961.0
2022-01-25 11:00:00,14.65,14.75,14.62,14.73,373421.0,8.9871,9.0485,8.9687,9.0362,373421.0
2022-01-25 11:30:00,14.72,14.78,14.65,14.69,606348.0,9.0301,9.0669,8.9871,9.0117,606348.0
2022-01-25 12:00:00,14.69,14.79,14.68,14.79,413059.0,9.0117,9.073,9.0055,9.073,413059.0
2022-01-25 12:30:00,14.78,14.79,14.72,14.77,641733.0,9.0669,9.073,9.0301,9.0607,641733.0
2022-01-25 13:00:00,14.78,14.86,14.74,14.86,612098.0,9.0669,9.1159,9.0423,9.1159,612098.0
2022-01-25 13:30:00,14.85,14.92,14.83,14.91,484256.0,9.1098,9.1528,9.0975,9.1466,484256.0
2022-01-25 14:00:00,14.91,14.98,14.88,14.97,615521.0,9.1466,9.1896,9.1282,9.1834,615521.0
2022-01-25 14:30:00,14.97,15.04,14.95,15.03,534722.0,9.1834,9.2264,9.1712,9.2202,534722.0
2022-01-25 15:00:00,15.03,15.03,14.96,14.97,737637.0,9.2202,9.2202,9.1773,9.1834,737637.0
2022-01-25 15:30:00,14.97,15.03,14.96,15.01,2152662.0,9.1834,9.2202,9.1773,9.208,2152662.0
2022-01-26 09:30:00,15.08,15.2,15.05,15.18,931924.0,9.2509,9.3245,9.2325,9.3123,931924.0
2022-01-26 10:00:00,15.18,15.21,15.14,15.16,675446.0,9.3123,9.3307,9.2877,9.3,675446.0
2022-01-26 10:30:00,15.15,15.2,15.08,15.1,791172.0,9.2938,9.3245,9.2509,9.2632,791172.0
2022-01-26 11:00:00,15.1,15.15,15.03,15.11,802999.0,9.2632,9.2938,9.2202,9.2693,802999.0
2022-01-26 11:30:00,15.11,15.17,15.08,15.14,733521.0,9.2693,9.3061,9.2509,9.2877,733521.0
2022-01-26 12:00:00,15.14,15.17,15.12,15.15,386860.0,9.2877,9.3061,9.2754,9.2938,386860.0
2022-01-26 12:30:00,15.14,15.16,15.12,15.16,259873.0,9.2877,9.3,9.2754,9.3,259873.0
2022-01-26 13:00:00,15.16,15.16,15.1,15.11,295752.0,9.3,9.3,9.2632,9.2693,295752.0
2022-01-26 13:30:00,15.12,15.18,15.11,15.14,405808.0,9.2754,9.3123,9.2693,9.2877,405808.0
2022-01-26 14:00:00,15.13,15.21,15.06,15.16,625391.0,9.2816,9.3307,9.2386,9.3,625391.0
2022-01-26 14:30:00,15.16,15.16,14.95,15.01,877973.0,9.3,9.3,9.1712,9.208,877973.0
2022-01-26 15:00:00,15.0,15.0,14.8,14.88,1307804.0,9.2018,9.2018,9.0791,9.1282,1307804.0
2022-01-26 15:30:00,14.88,14.94,14.82,14.87,2889000.0,9.1282,9.165,9.0914,9.1221,2889000.0
2022-01-27 09:30:00,15.03,15.08,14.92,15.05,1265801.0,9.2202,9.2509,9.1528,9.2325,1265801.0
2022-01-27 10:00:00,15.05,15.07,14.92,14.92,481827.0,9.2325,9.2448,9.1528,9.1528,481827.0
2022-01-27 10:30:00,14.92,15.01,14.91,15.0,555926.0,9.1528,9.208,9.1466,9.2018,555926.0
2022-01-27 11:00:00,15.01,15.04,14.96,14.99,551595.0,9.208,9.2264,9.1773,9.1957,551595.0
2022-01-27 11:30:00,14.99,15.04,14.98,15.03,545777.0,9.1957,9.2264,9.1896,9.2202,545777.0
2022-01-27 12:00:00,15.03,15.04,14.94,14.96,421307.0,9.2202,9.2264,9.165,9.1773,421307.0
2022-01-27 12:30:00,14.96,14.96,14.92,14.92,439829.0,9.1773,9.1773,9.1528,9.1528,439829.0
2022-01-27 13:00:00,14.92,14.93,14.84,14.86,487208.0,9.1528,9.1589,9.1037,9.1159,487208.0
2022-01-27 13:30:00,14.85,14.88,14.78,14.86,992653.0,9.1098,9.1282,9.0669,9.1159,992653.0
2022-01-27 14:00:00,14.85,14.92,14.83,14.83,496050.0,9.1098,9.1528,9.0975,9.0975,496050.0
2022-01-27 14:30:00,14.83,14.87,14.78,14.79,567828.0,9.0975,9.1221,9.0669,9.073,567828.0
2022-01-27 15:00:00,14.8,14.86,14.75,14.82,619256.0,9.0791,9.1159,9.0485,9.0914,619256.0
2022-01-27 15:30:00,14.82,14.88,14.78,14.81,1588441.0,9.0914,9.1282,9.0669,9.0853,1588441.0
2022-01-28 09:30:00,14.7,14.7,14.48,14.49,752986.0,9.0911,9.0911,8.9551,8.9612,752986.0
2022-01-28 10:00:00,14.5,14.56,14.46,14.53,548872.0,8.9674,9.0045,8.9427,8.986,548872.0
2022-01-28 10:30:00,14.52,14.56,14.44,14.55,711444.0,8.9798,9.0045,8.9303,8.9983,711444.0
2022-01-28 11:00:00,14.55,14.58,14.5,14.56,439021.0,8.9983,9.0169,8.9674,9.0045,439021.0
2022-01-28 11:30:00,14.56,14.65,14.55,14.64,262731.0,9.0045,9.0602,8.9983,9.054,262731.0
2022-01-28 12:00:00,14.64,14.66,14.62,14.63,279909.0,9.054,9.0664,9.0416,9.0478,279909.0
2022-01-28 12:30:00,14.64,14.64,14.55,14.56,319253.0,9.054,9.054,8.9983,9.0045,319253.0
2022-01-28 13:00:00,14.56,14.6,14.55,14.59,256267.0,9.0045,9.0293,8.9983,9.0231,256267.0
2022-01-28 13:30:00,14.59,14.63,14.59,14.61,217626.0,9.0231,9.0478,9.0231,9.0354,217626.0
2022-01-28 14:00:00,14.62,14.63,14.5,14.51,304038.0,9.0416,9.0478,8.9674,8.9736,304038.0
2022-01-28 14:30:00,14.5,14.6,14.49,14.58,407437.0,8.9674,9.0293,8.9612,9.0169,407437.0
2022-01-28 15:00:00,14.58,14.61,14.56,14.6,340485.0,9.0169,9.0354,9.0045,9.0293,340485.0
2022-01-28 15:30:00,14.61,14.76,14.58,14.75,969160.0,9.0354,9.1282,9.0169,9.122,969160.0
2022-01-31 09:30:00,14.72,14.79,14.63,14.73,903716.0,9.1035,9.1468,9.0478,9.1097,903716.0
2022-01-31 10:00:00,14.72,14.83,14.7,14.76,587319.0,9.1035,9.1715,9.0911,9.1282,587319.0
2022-01-31 10:30:00,14.76,14.78,14.69,14.73,505916.0,9.1282,9.1406,9.0849,9.1097,505916.0
2022-01-31 11:00:00,14.72,14.77,14.71,14.71,464070.0,9.1035,9.1344,9.0973,9.0973,464070.0
2022-01-31 11:30:00,14.72,14.77,14.68,14.75,459272.0,9.1035,9.1344,9.0787,9.122,459272.0
2022-01-31 12:00:00,14.76,14.8,14.74,14.79,554872.0,9.1282,9.153,9.1158,9.1468,554872.0
2022-01-31 12:30:00,14.79,14.8,14.75,14.76,839310.0,9.1468,9.153,9.122,9.1282,839310.0
2022-01-31 13:00:00,14.77,14.82,14.75,14.78,1116475.0,9.1344,9.1653,9.122,9.1406,1116475.0
2022-01-31 13:30:00,14.78,14.81,14.77,14.79,200093.0,9.1406,9.1591,9.1344,9.1468,200093.0
2022-01-31 14:00:00,14.8,14.82,14.79,14.82,528604.0,9.153,9.1653,9.1468,9.1653,528604.0
2022-01-31 14:30:00,14.82,14.85,14.8,14.81,446623.0,9.1653,9.1839,9.153,9.1591,446623.0
2022-01-31 15:00:00,14.81,14.85,14.78,14.81,593941.0,9.1591,9.1839,9.1406,9.1591,593941.0
2022-01-31 15:30:00,14.81,14.89,14.8,14.87,1346433.0,9.1591,9.2086,9.153,9.1962,1346433.0
2022-02-01 09:30:00,14.89,14.89,14.48,14.54,3831239.0,9.2086,9.2086,8.9551,8.9922,3831239.0
2022-02-01 10:00:00,14.54,14.61,14.44,14.51,1483352.0,8.9922,9.0354,8.9303,8.9736,1483352.0
2022-02-01 10:30:00,14.5,14.8,14.5,14.77,2088410.0,8.9674,9.153,8.9674,9.1344,2088410.0
2022-02-01 11:00:00,14.77,14.86,14.73,14.76,695025.0,9.1344,9.1901,9.1097,9.1282,695025.0
2022-02-01 11:30:00,14.77,14.86,14.73,14.76,565815.0,9.1344,9.1901,9.1097,9.1282,565815.0
2022-02-01 12:00:00,14.75,14.8,14.73,14.74,342925.0,9.122,9.153,9.1097,9.1158,342925.0
2022-02-01 12:30:00,14.74,14.74,14.66,14.7,402312.0,9.1158,9.1158,9.0664,9.0911,402312.0
2022-02-01 13:00:00,14.71,14.73,14.67,14.68,335414.0,9.0973,9.1097,9.0726,9.0787,335414.0
2022-02-01 13:30:00,14.67,14.68,14.59,14.6,427675.0,9.0726,9.0787,9.0231,9.0293,427675.0
2022-02-01 14:00:00,14.6,14.65,14.59,14.61,437535.0,9.0293,9.0602,9.0231,9.0354,437535.0
2022-02-01 14:30:00,14.61,14.63,14.55,14.56,435349.0,9.0354,9.0478,8.9983,9.0045,435349.0
2022-02-01 15:00:00,14.56,14.7,14.55,14.67,673352.0,9.0045,9.0911,8.9983,9.0726,673352.0
2022-02-01 15:30:00,14.67,14.7,14.61,14.68,1340736.0,9.0726,9.0911,9.0354,9.0787,1340736.0
2022-02-02 09:30:00,14.64,14.68,14.49,14.54,1559473.0,9.054,9.0787,8.9612,8.9922,1559473.0
2022-02-02 10:00:00,14.54,14.59,14.5,14.51,665425.0,8.9922,9.0231,8.9674,8.9736,665425.0
2022-02-02 10:30:00,14.51,14.54,14.47,14.48,531358.0,8.9736,8.9922,8.9489,8.9551,531358.0
2022-02-02 11:00:00,14.48,14.48,14.41,14.42,610817.0,8.9551,8.9551,8.9118,8.9179,610817.0
2022-02-02 11:30:00,14.42,14.42,14.36,14.42,642641.0,8.9179,8.9179,8.8808,8.9179,642641.0
2022-02-02 12:00:00,14.42,14.46,14.4,14.46,296188.0,8.9179,8.9427,8.9056,8.9427,296188.0
2022-02-02 12:30:00,14.45,14.47,14.38,14.41,648179.0,8.9365,8.9489,8.8932,8.9118,648179.0
2022-02-02 13:00:00,14.41,14.45,14.4,14.45,356353.0,8.9118,8.9365,8.9056,8.9365,356353.0
2022-02-02 13:30:00,14.45,14.52,14.44,14.51,541307.0,8.9365,8.9798,8.9303,8.9736,541307.0
2022-02-02 14:00:00,14.51,14.53,14.48,14.48,430743.0,8.9736,8.986,8.9551,8.9551,430743.0
2022-02-02 14:30:00,14.49,14.49,14.46,14.48,379889.0,8.9612,8.9612,8.9427,8.9551,379889.0
2022-02-02 15:00:00,14.48,14.51,14.46,14.47,559973.0,8.9551,8.9736,8.9427,8.9489,559973.0
2022-02-02 15:30:00,14.48,14.51,14.45,14.46,1463823.0,8.9551,8.9736,8.9365,8.9427,1463823.0
2022-02-03 09:30:00,14.42,14.48,14.33,14.39,975575.0,8.9179,8.9551,8.8623,8.8994,975575.0
2022-02-03 10:00:00,14.39,14.44,14.35,14.41,487687.0,8.8994,8.9303,8.8747,8.9118,487687.0
2022-02-03 10:30:00,14.41,14.43,14.37,14.38,376395.0,8.9118,8.9241,8.887,8.8932,376395.0
2022-02-03 11:00:00,14.39,14.39,14.31,14.32,551431.0,8.8994,8.8994,8.8499,8.8561,551431.0
2022-02-03 11:30:00,14.32,14.34,14.25,14.28,881661.0,8.8561,8.8685,8.8128,8.8314,881661.0
2022-02-03 12:00:00,14.27,14.29,14.23,14.25,414352.0,8.8252,8.8375,8.8004,8.8128,414352.0
2022-02-03 12:30:00,14.25,14.28,14.24,14.27,343725.0,8.8128,8.8314,8.8066,8.8252,343725.0
2022-02-03 13:00:00,14.26,14.27,14.24,14.25,307437.0,8.819,8.8252,8.8066,8.8128,307437.0
2022-02-03 13:30:00,14.26,14.27,14.24,14.25,428057.0,8.819,8.8252,8.8066,8.8128,428057.0
2022-02-03 14:00:00,14.25,14.27,14.22,14.23,476400.0,8.8128,8.8252,8.7943,8.8004,476400.0
2022-02-03 14:30:00,14.23,14.23,14.2,14.21,275566.0,8.8004,8.8004,8.7819,8.7881,275566.0
2022-02-03 15:00:00,14.21,14.23,14.2,14.23,423565.0,8.7881,8.8004,8.7819,8.8004,423565.0
2022-02-03 15:30:00,14.23,14.23,14.2,14.21,1375651.0,8.8004,8.8004,8.7819,8.7881,1375651.0
2022-02-04 09:30:00,14.19,14.21,14.05,14.06,1318337.0,8.7757,8.7881,8.6891,8.6953,1318337.0
2022-02-04 10:00:00,14.06,14.1,14.03,14.04,580961.0,8.6953,8.72,8.6768,8.6829,580961.0
2022-02-04 10:30:00,14.04,14.09,14.02,14.04,882954.0,8.6829,8.7139,8.6706,8.6829,882954.0
2022-02-04 11:00:00,14.04,14.04,13.98,14.02,968256.0,8.6829,8.6829,8.6458,8.6706,968256.0
2022-02-04 11:30:00,14.02,14.06,14.01,14.02,504587.0,8.6706,8.6953,8.6644,8.6706,504587.0
2022-02-04 12:00:00,14.03,14.07,14.01,14.06,357492.0,8.6768,8.7015,8.6644,8.6953,357492.0
2022-02-04 12:30:00,14.07,14.13,14.06,14.13,454037.0,8.7015,8.7386,8.6953,8.7386,454037.0
2022-02-04 13:00:00,14.13,14.25,14.12,14.23,776692.0,8.7386,8.8128,8.7324,8.8004,776692.0
2022-02-04 13:30:00,14.23,14.26,14.22,14.23,595967.0,8.8004,8.819,8.7943,8.8004,595967.0
2022-02-04 14:00:00,14.22,14.24,14.2,14.24,466717.0,8.7943,8.8066,8.7819,8.8066,466717.0
2022-02-04 14:30:00,14.24,14.28,14.23,14.25,401677.0,8.8066,8.8314,8.8004,8.8128,401677.0
2022-02-04 15:00:00,14.25,14.32,14.24,14.28,594849.0,8.8128,8.8561,8.8066,8.8314,594849.0
2022-02-04 15:30:00,14.29,14.31,14.22,14.22,1325487.0,8.8375,8.8499,8.7943,8.7943,1325487.0
2022-02-07 09:30:00,14.29,14.47,14.25,14.41,1568995.0,8.8375,8.9489,8.8128,8.9118,1568995.0
2022-02-07 10:00:00,14.41,14.42,14.31,14.33,472371.0,8.9118,8.9179,8.8499,8.8623,472371.0
2022-02-07 10:30:00,14.32,14.34,14.28,14.32,440010.0,8.8561,8.8685,8.8314,8.8561,440010.0
2022-02-07 11:00:00,14.31,14.33,14.29,14.31,280630.0,8.8499,8.8623,8.8375,8.8499,280630.0
2022-02-07 11:30:00,14.32,14.32,14.27,14.29,204774.0,8.8561,8.8561,8.8252,8.8375,204774.0
2022-02-07 12:00:00,14.29,14.29,14.26,14.29,233372.0,8.8375,8.8375,8.819,8.8375,233372.0
2022-02-07 12:30:00,14.29,14.31,14.27,14.28,365024.0,8.8375,8.8499,8.8252,8.8314,365024.0
2022-02-07 13:00:00,14.27,14.3,14.26,14.28,292421.0,8.8252,8.8437,8.819,8.8314,292421.0
2022-02-07 13:30:00,14.27,14.32,14.27,14.32,303495.0,8.8252,8.8561,8.8252,8.8561,303495.0
2022-02-07 14:00:00,14.31,14.35,14.31,14.35,278325.0,8.8499,8.8747,8.8499,8.8747,278325.0
2022-02-07 14:30:00,14.34,14.38,14.34,14.38,318447.0,8.8685,8.8932,8.8685,8.8932,318447.0
2022-02-07 15:00:00,14.37,14.4,14.35,14.37,283684.0,8.887,8.9056,8.8747,8.887,283684.0
2022-02-07 15:30:00,14.37,14.39,14.31,14.32,907486.0,8.887,8.8994,8.8499,8.8561,907486.0
2022-02-08 09:30:00,14.39,14.41,14.31,14.32,773305.0,8.8994,8.9118,8.8499,8.8561,773305.0
2022-02-08 10:00:00,14.32,14.33,14.27,14.28,990427.0,8.8561,8.8623,8.8252,8.8314,990427.0
2022-02-08 10:30:00,14.29,14.38,14.28,14.38,363401.0,8.8375,8.8932,8.8314,8.8932,363401.0
2022-02-08 11:00:00,14.37,14.42,14.37,14.4,278740.0,8.887,8.9179,8.887,8.9056,278740.0
2022-02-08 11:30:00,14.4,14.46,14.39,14.46,466224.0,8.9056,8.9427,8.8994,8.9427,466224.0
2022-02-08 12:00:00,14.46,14.5,14.46,14.48,428548.0,8.9427,8.9674,8.9427,8.9551,428548.0
2022-02-08 12:30:00,14.48,14.5,14.43,14.43,495331.0,8.9551,8.9674,8.9241,8.9241,495331.0
2022-02-08 13:00:00,14.43,14.45,14.42,14.45,159203.0,8.9241,8.9365,8.9179,8.9365,159203.0
2022-02-08 13:30:00,14.45,14.48,14.44,14.48,160742.0,8.9365,8.9551,8.9303,8.9551,160742.0
2022-02-08 14:00:00,14.48,14.49,14.42,14.43,206447.0,8.9551,8.9612,8.9179,8.9241,206447.0
2022-02-08 14:30:00,14.42,14.44,14.39,14.41,217152.0,8.9179,8.9303,8.8994,8.9118,217152.0
2022-02-08 15:00:00,14.42,14.44,14.4,14.42,302489.0,8.9179,8.9303,8.9056,8.9179,302489.0
2022-02-08 15:30:00,14.41,14.44,14.39,14.42,1177287.0,8.9118,8.9303,8.8994,8.9179,1177287.0
2022-02-09 09:30:00,14.48,14.55,14.45,14.53,935181.0,8.9551,8.9983,8.9365,8.986,935181.0
2022-02-09 10:00:00,14.53,14.55,14.5,14.51,711313.0,8.986,8.9983,8.9674,8.9736,711313.0
2022-02-09 10:30:00,14.52,14.53,14.47,14.5,683495.0,8.9798,8.986,8.9489,8.9674,683495.0
2022-02-09 11:00:00,14.51,14.53,14.44,14.48,468670.0,8.9736,8.986,8.9303,8.9551,468670.0
2022-02-09 11:30:00,14.48,14.49,14.44,14.48,300382.0,8.9551,8.9612,8.9303,8.9551,300382.0
2022-02-09 12:00:00,14.47,14.49,14.43,14.48,255402.0,8.9489,8.9612,8.9241,8.9551,255402.0
2022-02-09 12:30:00,14.47,14.5,14.47,14.49,230555.0,8.9489,8.9674,8.9489,8.9612,230555.0
2022-02-09 13:00:00,14.48,14.5,14.46,14.48,170993.0,8.9551,8.9674,8.9427,8.9551,170993.0
2022-02-09 13:30:00,14.48,14.51,14.47,14.5,237064.0,8.9551,8.9736,8.9489,8.9674,237064.0
2022-02-09 14:00:00,14.5,14.51,14.49,14.49,224193.0,8.9674,8.9736,8.9612,8.9612,224193.0
2022-02-09 14:30:00,14.5,14.5,14.47,14.47,261009.0,8.9674,8.9674,8.9489,8.9489,261009.0
2022-02-09 15:00:00,14.48,14.48,14.45,14.47,260826.0,8.9551,8.9551,8.9365,8.9489,260826.0
2022-02-09 15:30:00,14.47,14.48,14.42,14.42,680946.0,8.9489,8.9551,8.9179,8.9179,680946.0
2022-02-10 09:30:00,14.4,14.53,14.3,14.53,854917.0,8.9056,8.986,8.8437,8.986,854917.0
2022-02-10 10:00:00,14.52,14.66,14.51,14.63,930798.0,8.9798,9.0664,8.9736,9.0478,930798.0
2022-02-10 10:30:00,14.63,14.66,14.57,14.59,466153.0,9.0478,9.0664,9.0107,9.0231,466153.0
2022-02-10 11:00:00,14.59,14.61,14.57,14.6,454024.0,9.0231,9.0354,9.0107,9.0293,454024.0
2022-02-10 11:30:00,14.6,14.63,14.58,14.62,312154.0,9.0293,9.0478,9.0169,9.0416,312154.0
2022-02-10 12:00:00,14.62,14.65,14.6,14.61,288292.0,9.0416,9.0602,9.0293,9.0354,288292.0
2022-02-10 12:30:00,14.62,14.62,14.56,14.58,647321.0,9.0416,9.0416,9.0045,9.0169,647321.0
2022-02-10 13:00:00,14.58,14.58,14.46,14.48,474383.0,9.0169,9.0169,8.9427,8.9551,474383.0
2022-02-10 13:30:00,14.47,14.48,14.4,14.44,455154.0,8.9489,8.9551,8.9056,8.9303,455154.0
2022-02-10 14:00:00,14.44,14.45,14.37,14.41,339896.0,8.9303,8.9365,8.887,8.9118,339896.0
2022-02-10 14:30:00,14.41,14.42,14.34,14.36,337501.0,8.9118,8.9179,8.8685,8.8808,337501.0
2022-02-10 15:00:00,14.36,14.41,14.33,14.35,471264.0,8.8808,8.9118,8.8623,8.8747,471264.0
2022-02-10 15:30:00,14.34,14.34,14.23,14.26,1613651.0,8.8685,8.8685,8.8004,8.819,1613651.0
2022-02-11 09:30:00,14.29,14.35,14.23,14.27,883676.0,8.8375,8.8747,8.8004,8.8252,883676.0
2022-02-11 10:00:00,14.27,14.32,14.22,14.26,690817.0,8.8252,8.8561,8.7943,8.819,690817.0
2022-02-11 10:30:00,14.25,14.28,14.2,14.22,809228.0,8.8128,8.8314,8.7819,8.7943,809228.0
2022-02-11 11:00:00,14.22,14.26,14.21,14.23,699416.0,8.7943,8.819,8.7881,8.8004,699416.0
2022-02-11 11:30:00,14.23,14.23,14.15,14.16,590470.0,8.8004,8.8004,8.751,8.7572,590470.0
2022-02-11 12:00:00,14.16,14.19,14.15,14.17,442917.0,8.7572,8.7757,8.751,8.7633,442917.0
2022-02-11 12:30:00,14.17,14.19,14.11,14.14,600375.0,8.7633,8.7757,8.7262,8.7448,600375.0
2022-02-11 13:00:00,14.13,14.15,14.1,14.13,521966.0,8.7386,8.751,8.72,8.7386,521966.0
2022-02-11 13:30:00,14.13,14.13,13.96,13.98,1543658.0,8.7386,8.7386,8.6335,8.6458,1543658.0
2022-02-11 14:00:00,13.98,14.09,13.95,14.01,683591.0,8.6458,8.7139,8.6273,8.6644,683591.0
2022-02-11 14:30:00,14.01,14.06,13.93,14.0,965528.0,8.6644,8.6953,8.6149,8.6582,965528.0
2022-02-11 15:00:00,14.0,14.03,13.96,14.0,965769.0,8.6582,8.6768,8.6335,8.6582,965769.0
2022-02-11 15:30:00,14.01,14.07,13.98,14.05,1651160.0,8.6644,8.7015,8.6458,8.6891,1651160.0
2022-02-14 09:30:00,13.91,13.95,13.77,13.78,2287084.0,8.6025,8.6273,8.516,8.5221,2287084.0
2022-02-14 10:00:00,13.78,13.8,13.67,13.7,1770536.0,8.5221,8.5345,8.4541,8.4727,1770536.0
2022-02-14 10:30:00,13.7,13.71,13.65,13.66,973980.0,8.4727,8.4789,8.4417,8.4479,973980.0
2022-02-14 11:00:00,13.66,13.72,13.65,13.71,618801.0,8.4479,8.485,8.4417,8.4789,618801.0
2022-02-14 11:30:00,13.71,13.76,13.68,13.76,807684.0,8.4789,8.5098,8.4603,8.5098,807684.0
2022-02-14 12:00:00,13.75,13.78,13.71,13.76,556726.0,8.5036,8.5221,8.4789,8.5098,556726.0
2022-02-14 12:30:00,13.76,13.83,13.76,13.82,574283.0,8.5098,8.5531,8.5098,8.5469,574283.0
2022-02-14 13:00:00,13.82,13.84,13.8,13.83,545619.0,8.5469,8.5592,8.5345,8.5531,545619.0
2022-02-14 13:30:00,13.83,13.84,13.71,13.72,486954.0,8.5531,8.5592,8.4789,8.485,486954.0
2022-02-14 14:00:00,13.71,13.73,13.66,13.71,714929.0,8.4789,8.4912,8.4479,8.4789,714929.0
2022-02-14 14:30:00,13.7,13.72,13.66,13.71,612233.0,8.4727,8.485,8.4479,8.4789,612233.0
2022-02-14 15:00:00,13.7,13.71,13.65,13.7,635149.0,8.4727,8.4789,8.4417,8.4727,635149.0
2022-02-14 15:30:00,13.69,13.75,13.68,13.71,1554462.0,8.4665,8.5036,8.4603,8.4789,1554462.0
2022-02-15 09:30:00,13.76,13.85,13.73,13.78,972440.0,8.5098,8.5654,8.4912,8.5221,972440.0
2022-02-15 10:00:00,13.79,13.8,13.75,13.78,379584.0,8.5283,8.5345,8.5036,8.5221,379584.0
2022-02-15 10:30:00,13.78,13.82,13.74,13.76,604381.0,8.5221,8.5469,8.4974,8.5098,604381.0
2022-02-15 11:00:00,13.75,13.76,13.7,13.71,423520.0,8.5036,8.5098,8.4727,8.4789,423520.0
2022-02-15 11:30:00,13.71,13.78,13.71,13.77,447431.0,8.4789,8.5221,8.4789,8.516,447431.0
2022-02-15 12:00:00,13.77,13.78,13.74,13.76,339378.0,8.516,8.5221,8.4974,8.5098,339378.0
2022-02-15 12:30:00,13.76,13.77,13.75,13.77,296889.0,8.5098,8.516,8.5036,8.516,296889.0
2022-02-15 13:00:00,13.77,13.8,13.76,13.79,245294.0,8.516,8.5345,8.5098,8.5283,245294.0
2022-02-15 13:30:00,13.79,13.8,13.77,13.78,178069.0,8.5283,8.5345,8.516,8.5221,178069.0
2022-02-15 14:00:00,13.79,13.79,13.76,13.77,237102.0,8.5283,8.5283,8.5098,8.516,237102.0
2022-02-15 14:30:00,13.77,13.77,13.74,13.76,360950.0,8.516,8.516,8.4974,8.5098,360950.0
2022-02-15 15:00:00,13.76,13.82,13.75,13.82,489805.0,8.5098,8.5469,8.5036,8.5469,489805.0
2022-02-15 15:30:00,13.82,13.86,13.78,13.85,1786443.0,8.5469,8.5716,8.5221,8.5654,1786443.0
2022-02-16 09:30:00,13.84,13.9,13.81,13.88,822843.0,8.5592,8.5964,8.5407,8.584,822843.0
2022-02-16 10:00:00,13.88,13.92,13.86,13.91,520005.0,8.584,8.6087,8.5716,8.6025,520005.0
2022-02-16 10:30:00,13.91,13.92,13.85,13.86,331547.0,8.6025,8.6087,8.5654,8.5716,331547.0
2022-02-16 11:00:00,13.86,13.91,13.85,13.9,404756.0,8.5716,8.6025,8.5654,8.5964,404756.0
2022-02-16 11:30:00,13.9,13.91,13.85,13.86,349462.0,8.5964,8.6025,8.5654,8.5716,349462.0
2022-02-16 12:00:00,13.85,13.89,13.84,13.87,373324.0,8.5654,8.5902,8.5592,8.5778,373324.0
2022-02-16 12:30:00,13.87,13.87,13.83,13.86,333446.0,8.5778,8.5778,8.5531,8.5716,333446.0
2022-02-16 13:00:00,13.86,13.88,13.84,13.86,208906.0,8.5716,8.584,8.5592,8.5716,208906.0
2022-02-16 13:30:00,13.86,13.87,13.83,13.86,248922.0,8.5716,8.5778,8.5531,8.5716,248922.0
2022-02-16 14:00:00,13.85,13.89,13.82,13.89,438851.0,8.5654,8.5902,8.5469,8.5902,438851.0
2022-02-16 14:30:00,13.89,13.9,13.84,13.88,282043.0,8.5902,8.5964,8.5592,8.584,282043.0
2022-02-16 15:00:00,13.88,13.91,13.87,13.91,464820.0,8.584,8.6025,8.5778,8.6025,464820.0
2022-02-16 15:30:00,13.9,13.91,13.84,13.84,1308625.0,8.5964,8.6025,8.5592,8.5592,1308625.0
2022-02-17 09:30:00,13.82,13.82,13.64,13.64,1060574.0,8.5469,8.5469,8.4356,8.4356,1060574.0
2022-02-17 10:00:00,13.65,13.69,13.63,13.63,711265.0,8.4417,8.4665,8.4294,8.4294,711265.0
2022-02-17 10:30:00,13.63,13.64,13.58,13.62,700798.0,8.4294,8.4356,8.3985,8.4232,700798.0
2022-02-17 11:00:00,13.62,13.62,13.58,13.59,414339.0,8.4232,8.4232,8.3985,8.4046,414339.0
2022-02-17 11:30:00,13.59,13.59,13.56,13.58,291026.0,8.4046,8.4046,8.3861,8.3985,291026.0
2022-02-17 12:00:00,13.58,13.6,13.56,13.59,300447.0,8.3985,8.4108,8.3861,8.4046,300447.0
2022-02-17 12:30:00,13.59,13.59,13.55,13.56,272089.0,8.4046,8.4046,8.3799,8.3861,272089.0
2022-02-17 13:00:00,13.56,13.56,13.53,13.54,408993.0,8.3861,8.3861,8.3675,8.3737,408993.0
2022-02-17 13:30:00,13.54,13.56,13.5,13.51,581663.0,8.3737,8.3861,8.349,8.3552,581663.0
2022-02-17 14:00:00,13.5,13.51,13.46,13.48,509578.0,8.349,8.3552,8.3242,8.3366,509578.0
2022-02-17 14:30:00,13.47,13.48,13.42,13.44,429966.0,8.3304,8.3366,8.2995,8.3119,429966.0
2022-02-17 15:00:00,13.44,13.5,13.44,13.5,704594.0,8.3119,8.349,8.3119,8.349,704594.0
2022-02-17 15:30:00,13.5,13.51,13.47,13.51,1359675.0,8.349,8.3552,8.3304,8.3552,1359675.0
2022-02-18 09:30:00,13.57,13.59,13.47,13.58,620271.0,8.3923,8.4046,8.3304,8.3985,620271.0
2022-02-18 10:00:00,13.58,13.61,13.5,13.51,504448.0,8.3985,8.417,8.349,8.3552,504448.0
2022-02-18 10:30:00,13.51,13.51,13.45,13.46,582599.0,8.3552,8.3552,8.3181,8.3242,582599.0
2022-02-18 11:00:00,13.46,13.47,13.4,13.43,523294.0,8.3242,8.3304,8.2871,8.3057,523294.0
2022-02-18 11:30:00,13.44,13.46,13.41,13.43,459364.0,8.3119,8.3242,8.2933,8.3057,459364.0
2022-02-18 12:00:00,13.43,13.48,13.42,13.48,427325.0,8.3057,8.3366,8.2995,8.3366,427325.0
2022-02-18 12:30:00,13.47,13.49,13.43,13.44,396081.0,8.3304,8.3428,8.3057,8.3119,396081.0
2022-02-18 13:00:00,13.44,13.46,13.42,13.46,253653.0,8.3119,8.3242,8.2995,8.3242,253653.0
2022-02-18 13:30:00,13.46,13.5,13.45,13.48,273105.0,8.3242,8.349,8.3181,8.3366,273105.0
2022-02-18 14:00:00,13.47,13.52,13.46,13.52,265358.0,8.3304,8.3613,8.3242,8.3613,265358.0
2022-02-18 14:30:00,13.51,13.56,13.49,13.56,364577.0,8.3552,8.3861,8.3428,8.3861,364577.0
2022-02-18 15:00:00,13.56,13.57,13.5,13.51,378985.0,8.3861,8.3923,8.349,8.3552,378985.0
2022-02-18 15:30:00,13.51,13.52,13.43,13.44,1621459.0,8.3552,8.3613,8.3057,8.3119,1621459.0
2022-02-22 09:30:00,13.39,13.4,13.17,13.24,1604461.0,8.2809,8.2871,8.1449,8.1882,1604461.0
2022-02-22 10:00:00,13.24,13.36,13.22,13.32,731772.0,8.1882,8.2624,8.1758,8.2377,731772.0
2022-02-22 10:30:00,13.33,13.33,13.24,13.24,542609.0,8.2438,8.2438,8.1882,8.1882,542609.0
2022-02-22 11:00:00,13.24,13.26,13.2,13.21,529100.0,8.1882,8.2006,8.1634,8.1696,529100.0
2022-02-22 11:30:00,13.21,13.22,13.17,13.2,603947.0,8.1696,8.1758,8.1449,8.1634,603947.0
2022-02-22 12:00:00,13.2,13.21,13.16,13.19,468212.0,8.1634,8.1696,8.1387,8.1573,468212.0
2022-02-22 12:30:00,13.18,13.19,13.12,13.13,514511.0,8.1511,8.1573,8.114,8.1202,514511.0
2022-02-22 13:00:00,13.13,13.14,13.1,13.11,483900.0,8.1202,8.1263,8.1016,8.1078,483900.0
2022-02-22 13:30:00,13.11,13.12,12.99,13.04,911889.0,8.1078,8.114,8.0336,8.0645,911889.0
2022-02-22 14:00:00,13.04,13.06,12.98,13.03,726644.0,8.0645,8.0769,8.0274,8.0583,726644.0
2022-02-22 14:30:00,13.03,13.18,13.01,13.17,853427.0,8.0583,8.1511,8.0459,8.1449,853427.0
2022-02-22 15:00:00,13.16,13.21,13.14,13.17,593189.0,8.1387,8.1696,8.1263,8.1449,593189.0
2022-02-22 15:30:00,13.17,13.19,13.09,13.11,1771272.0,8.1449,8.1573,8.0954,8.1078,1771272.0
2022-02-23 09:30:00,13.18,13.21,13.09,13.13,931804.0,8.1511,8.1696,8.0954,8.1202,931804.0
2022-02-23 10:00:00,13.13,13.13,12.98,12.99,444310.0,8.1202,8.1202,8.0274,8.0336,444310.0
2022-02-23 10:30:00,12.99,12.99,12.94,12.96,1027113.0,8.0336,8.0336,8.0027,8.015,1027113.0
2022-02-23 11:00:00,12.96,12.97,12.88,12.92,792977.0,8.015,8.0212,7.9655,7.9903,792977.0
2022-02-23 11:30:00,12.91,12.94,12.87,12.93,744436.0,7.9841,8.0027,7.9594,7.9965,744436.0
2022-02-23 12:00:00,12.93,13.0,12.9,12.99,600693.0,7.9965,8.0398,7.9779,8.0336,600693.0
2022-02-23 12:30:00,12.99,12.99,12.92,12.96,524319.0,8.0336,8.0336,7.9903,8.015,524319.0
2022-02-23 13:00:00,12.96,12.96,12.88,12.89,458116.0,8.015,8.015,7.9655,7.9717,458116.0
2022-02-23 13:30:00,12.88,12.94,12.88,12.89,401809.0,7.9655,8.0027,7.9655,7.9717,401809.0
2022-02-23 14:00:00,12.9,12.91,12.85,12.86,743215.0,7.9779,7.9841,7.947,7.9532,743215.0
2022-02-23 14:30:00,12.86,12.88,12.82,12.84,553925.0,7.9532,7.9655,7.9284,7.9408,553925.0
2022-02-23 15:00:00,12.83,12.84,12.79,12.82,521695.0,7.9346,7.9408,7.9099,7.9284,521695.0
2022-02-23 15:30:00,12.82,12.82,12.74,12.75,1233378.0,7.9284,7.9284,7.879,7.8851,1233378.0
2022-02-24 09:30:00,12.22,12.73,12.17,12.72,2795513.0,7.5574,7.8728,7.5264,7.8666,2795513.0
2022-02-24 10:00:00,12.73,12.85,12.63,12.75,1120277.0,7.8728,7.947,7.8109,7.8851,1120277.0
2022-02-24 10:30:00,12.75,12.83,12.72,12.78,952144.0,7.8851,7.9346,7.8666,7.9037,952144.0
2022-02-24 11:00:00,12.78,12.86,12.75,12.82,1057125.0,7.9037,7.9532,7.8851,7.9284,1057125.0
2022-02-24 11:30:00,12.82,12.86,12.81,12.86,703166.0,7.9284,7.9532,7.9223,7.9532,703166.0
2022-02-24 12:00:00,12.86,12.89,12.77,12.8,636376.0,7.9532,7.9717,7.8975,7.9161,636376.0
2022-02-24 12:30:00,12.8,12.82,12.75,12.77,421219.0,7.9161,7.9284,7.8851,7.8975,421219.0
2022-02-24 13:00:00,12.77,12.8,12.73,12.76,490588.0,7.8975,7.9161,7.8728,7.8913,490588.0
2022-02-24 13:30:00,12.76,12.85,12.74,12.79,798946.0,7.8913,7.947,7.879,7.9099,798946.0
2022-02-24 14:00:00,12.79,12.85,12.77,12.84,635639.0,7.9099,7.947,7.8975,7.9408,635639.0
2022-02-24 14:30:00,12.84,12.92,12.83,12.88,845503.0,7.9408,7.9903,7.9346,7.9655,845503.0
2022-02-24 15:00:00,12.88,12.96,12.88,12.92,821638.0,7.9655,8.015,7.9655,7.9903,821638.0
2022-02-24 15:30:00,12.91,13.01,12.91,12.92,2367963.0,7.9841,8.0459,7.9841,7.9903,2367963.0
2022-02-25 09:30:00,12.93,13.0,12.85,12.87,1409756.0,8.0702,8.1139,8.0202,8.0327,1409756.0
2022-02-25 10:00:00,12.86,12.97,12.85,12.96,794681.0,8.0265,8.0951,8.0202,8.0889,794681.0
2022-02-25 10:30:00,12.95,13.02,12.92,12.97,711636.0,8.0826,8.1263,8.0639,8.0951,711636.0
2022-02-25 11:00:00,12.98,13.03,12.96,13.02,561081.0,8.1014,8.1326,8.0889,8.1263,561081.0
2022-02-25 11:30:00,13.02,13.03,12.97,13.02,420941.0,8.1263,8.1326,8.0951,8.1263,420941.0
2022-02-25 12:00:00,13.02,13.03,12.99,13.01,348534.0,8.1263,8.1326,8.1076,8.1201,348534.0
2022-02-25 12:30:00,13.01,13.03,12.95,12.96,441754.0,8.1201,8.1326,8.0826,8.0889,441754.0
2022-02-25 13:00:00,12.97,12.99,12.94,12.98,497225.0,8.0951,8.1076,8.0764,8.1014,497225.0
2022-02-25 13:30:00,12.98,13.02,12.97,13.0,489637.0,8.1014,8.1263,8.0951,8.1139,489637.0
2022-02-25 14:00:00,13.0,13.0,12.95,12.98,339413.0,8.1139,8.1139,8.0826,8.1014,339413.0
2022-02-25 14:30:00,12.98,12.99,12.94,12.95,460032.0,8.1014,8.1076,8.0764,8.0826,460032.0
2022-02-25 15:00:00,12.95,13.0,12.93,13.0,411866.0,8.0826,8.1139,8.0702,8.1139,411866.0
2022-02-25 15:30:00,13.0,13.03,12.96,13.02,1416938.0,8.1139,8.1326,8.0889,8.1263,1416938.0
2022-02-28 09:30:00,12.89,12.96,12.72,12.81,1266813.0,8.0452,8.0889,7.9391,7.9953,1266813.0
2022-02-28 10:00:00,12.81,12.87,12.7,12.87,1085449.0,7.9953,8.0327,7.9266,8.0327,1085449.0
2022-02-28 10:30:00,12.87,12.94,12.85,12.92,677815.0,8.0327,8.0764,8.0202,8.0639,677815.0
2022-02-28 11:00:00,12.92,12.96,12.9,12.94,675157.0,8.0639,8.0889,8.0514,8.0764,675157.0
2022-02-28 11:30:00,12.94,12.98,12.93,12.98,468087.0,8.0764,8.1014,8.0702,8.1014,468087.0
2022-02-28 12:00:00,12.98,12.98,12.81,12.82,942412.0,8.1014,8.1014,7.9953,8.0015,942412.0
2022-02-28 12:30:00,12.81,12.82,12.74,12.79,375873.0,7.9953,8.0015,7.9516,7.9828,375873.0
2022-02-28 13:00:00,12.79,12.83,12.76,12.78,492714.0,7.9828,8.0078,7.9641,7.9765,492714.0
2022-02-28 13:30:00,12.78,12.82,12.77,12.8,363896.0,7.9765,8.0015,7.9703,7.989,363896.0
2022-02-28 14:00:00,12.81,12.81,12.73,12.75,575961.0,7.9953,7.9953,7.9453,7.9578,575961.0
2022-02-28 14:30:00,12.75,12.86,12.73,12.84,472239.0,7.9578,8.0265,7.9453,8.014,472239.0
2022-02-28 15:00:00,12.84,12.9,12.83,12.89,659881.0,8.014,8.0514,8.0078,8.0452,659881.0
2022-02-28 15:30:00,12.88,12.96,12.82,12.92,1687843.0,8.039,8.0889,8.0015,8.0639,1687843.0
2022-03-01 09:30:00,12.82,12.89,12.76,12.78,1418709.0,8.0015,8.0452,7.9641,7.9765,1418709.0
2022-03-01 10:00:00,12.78,12.85,12.74,12.82,907088.0,7.9765,8.0202,7.9516,8.0015,907088.0
2022-03-01 10:30:00,12.82,12.84,12.73,12.74,795210.0,8.0015,8.014,7.9453,7.9516,795210.0
2022-03-01 11:00:00,12.74,12.81,12.73,12.74,739068.0,7.9516,7.9953,7.9453,7.9516,739068.0
2022-03-01 11:30:00,12.74,12.74,12.67,12.71,713321.0,7.9516,7.9516,7.9079,7.9329,713321.0
2022-03-01 12:00:00,12.71,12.81,12.66,12.79,887658.0,7.9329,7.9953,7.9016,7.9828,887658.0
2022-03-01 12:30:00,12.79,12.83,12.77,12.82,397360.0,7.9828,8.0078,7.9703,8.0015,397360.0
2022-03-01 13:00:00,12.83,12.84,12.78,12.81,472426.0,8.0078,8.014,7.9765,7.9953,472426.0
2022-03-01 13:30:00,12.81,12.82,12.77,12.81,468072.0,7.9953,8.0015,7.9703,7.9953,468072.0
2022-03-01 14:00:00,12.81,12.84,12.74,12.84,512672.0,7.9953,8.014,7.9516,8.014,512672.0
2022-03-01 14:30:00,12.84,12.91,12.81,12.9,1080374.0,8.014,8.0577,7.9953,8.0514,1080374.0
2022-03-01 15:00:00,12.9,12.98,12.89,12.96,1745112.0,8.0514,8.1014,8.0452,8.0889,1745112.0
2022-03-01 15:30:00,12.96,13.01,12.92,13.01,2587110.0,8.0889,8.1201,8.0639,8.1201,2587110.0
2022-03-02 09:30:00,12.99,13.04,12.89,12.95,1050700.0,8.1076,8.1388,8.0452,8.0826,1050700.0
2022-03-02 10:00:00,12.95,12.97,12.87,12.93,675044.0,8.0826,8.0951,8.0327,8.0702,675044.0
2022-03-02 10:30:00,12.94,12.94,12.88,12.9,544092.0,8.0764,8.0764,8.039,8.0514,544092.0
2022-03-02 11:00:00,12.9,13.03,12.89,13.01,848858.0,8.0514,8.1326,8.0452,8.1201,848858.0
2022-03-02 11:30:00,13.01,13.06,13.0,13.03,487516.0,8.1201,8.1513,8.1139,8.1326,487516.0
2022-03-02 12:00:00,13.03,13.09,13.01,13.08,675262.0,8.1326,8.17,8.1201,8.1638,675262.0
2022-03-02 12:30:00,13.09,13.1,13.05,13.08,457446.0,8.17,8.1763,8.1451,8.1638,457446.0
2022-03-02 13:00:00,13.08,13.18,13.08,13.18,844020.0,8.1638,8.2262,8.1638,8.2262,844020.0
2022-03-02 13:30:00,13.18,13.2,13.16,13.17,432034.0,8.2262,8.2387,8.2137,8.22,432034.0
2022-03-02 14:00:00,13.17,13.2,13.15,13.17,412571.0,8.22,8.2387,8.2075,8.22,412571.0
2022-03-02 14:30:00,13.17,13.19,13.13,13.13,316687.0,8.22,8.2324,8.195,8.195,316687.0
2022-03-02 15:00:00,13.13,13.2,13.13,13.2,452141.0,8.195,8.2387,8.195,8.2387,452141.0
2022-03-02 15:30:00,13.2,13.23,13.18,13.18,1283966.0,8.2387,8.2574,8.2262,8.2262,1283966.0
2022-03-03 09:30:00,13.19,13.28,13.16,13.18,922056.0,8.2324,8.2886,8.2137,8.2262,922056.0
2022-03-03 10:00:00,13.19,13.22,13.14,13.2,384577.0,8.2324,8.2512,8.2012,8.2387,384577.0
2022-03-03 10:30:00,13.2,13.22,13.11,13.11,360813.0,8.2387,8.2512,8.1825,8.1825,360813.0
2022-03-03 11:00:00,13.12,13.16,13.08,13.15,214750.0,8.1888,8.2137,8.1638,8.2075,214750.0
2022-03-03 11:30:00,13.15,13.18,13.14,13.15,251412.0,8.2075,8.2262,8.2012,8.2075,251412.0
2022-03-03 12:00:00,13.14,13.18,13.12,13.13,226756.0,8.2012,8.2262,8.1888,8.195,226756.0
2022-03-03 12:30:00,13.13,13.23,13.12,13.2,601308.0,8.195,8.2574,8.1888,8.2387,601308.0
2022-03-03 13:00:00,13.2,13.23,13.19,13.23,184198.0,8.2387,8.2574,8.2324,8.2574,184198.0
2022-03-03 13:30:00,13.23,13.23,13.18,13.19,178243.0,8.2574,8.2574,8.2262,8.2324,178243.0
2022-03-03 14:00:00,13.2,13.21,13.16,13.17,171199.0,8.2387,8.2449,8.2137,8.22,171199.0
2022-03-03 14:30:00,13.17,13.17,13.12,13.13,200903.0,8.22,8.22,8.1888,8.195,200903.0
2022-03-03 15:00:00,13.12,13.14,13.09,13.14,271257.0,8.1888,8.2012,8.17,8.2012,271257.0
2022-03-03 15:30:00,13.13,13.15,13.09,13.14,1449369.0,8.195,8.2075,8.17,8.2012,1449369.0
2022-03-04 09:30:00,13.08,13.14,13.03,13.11,745716.0,8.1638,8.2012,8.1326,8.1825,745716.0
2022-03-04 10:00:00,13.11,13.13,13.03,13.07,500786.0,8.1825,8.195,8.1326,8.1575,500786.0
2022-03-04 10:30:00,13.07,13.08,13.01,13.04,374901.0,8.1575,8.1638,8.1201,8.1388,374901.0
2022-03-04 11:00:00,13.04,13.05,13.0,13.03,483887.0,8.1388,8.1451,8.1139,8.1326,483887.0
2022-03-04 11:30:00,13.02,13.03,12.97,13.0,318965.0,8.1263,8.1326,8.0951,8.1139,318965.0
2022-03-04 12:00:00,12.99,13.05,12.97,13.04,296142.0,8.1076,8.1451,8.0951,8.1388,296142.0
2022-03-04 12:30:00,13.03,13.06,13.01,13.04,237186.0,8.1326,8.1513,8.1201,8.1388,237186.0
2022-03-04 13:00:00,13.04,13.08,13.03,13.04,195273.0,8.1388,8.1638,8.1326,8.1388,195273.0
2022-03-04 13:30:00,13.05,13.06,13.02,13.03,283952.0,8.1451,8.1513,8.1263,8.1326,283952.0
2022-03-04 14:00:00,13.04,13.08,13.02,13.07,320497.0,8.1388,8.1638,8.1263,8.1575,320497.0
2022-03-04 14:30:00,13.07,13.08,13.02,13.04,311739.0,8.1575,8.1638,8.1263,8.1388,311739.0
2022-03-04 15:00:00,13.04,13.08,13.0,13.03,506711.0,8.1388,8.1638,8.1139,8.1326,506711.0
2022-03-04 15:30:00,13.03,13.07,13.01,13.07,1292389.0,8.1326,8.1575,8.1201,8.1575,1292389.0
2022-03-07 09:30:00,13.0,13.07,12.95,12.97,876532.0,8.1139,8.1575,8.0826,8.0951,876532.0
2022-03-07 10:00:00,12.96,13.12,12.96,13.08,886454.0,8.0889,8.1888,8.0889,8.1638,886454.0
2022-03-07 10:30:00,13.07,13.17,13.07,13.13,692440.0,8.1575,8.22,8.1575,8.195,692440.0
2022-03-07 11:00:00,13.13,13.23,13.12,13.23,693079.0,8.195,8.2574,8.1888,8.2574,693079.0
2022-03-07 11:30:00,13.23,13.24,13.14,13.19,797212.0,8.2574,8.2637,8.2012,8.2324,797212.0
2022-03-07 12:00:00,13.19,13.2,13.11,13.15,450089.0,8.2324,8.2387,8.1825,8.2075,450089.0
2022-03-07 12:30:00,13.14,13.18,13.12,13.15,441494.0,8.2012,8.2262,8.1888,8.2075,441494.0
2022-03-07 13:00:00,13.15,13.19,13.12,13.15,465391.0,8.2075,8.2324,8.1888,8.2075,465391.0
2022-03-07 13:30:00,13.14,13.21,13.09,13.1,538382.0,8.2012,8.2449,8.17,8.1763,538382.0
2022-03-07 14:00:00,13.09,13.11,13.07,13.08,547916.0,8.17,8.1825,8.1575,8.1638,547916.0
2022-03-07 14:30:00,13.09,13.12,13.03,13.04,433957.0,8.17,8.1888,8.1326,8.1388,433957.0
2022-03-07 15:00:00,13.03,13.04,12.96,13.03,959081.0,8.1326,8.1388,8.0889,8.1326,959081.0
2022-03-07 15:30:00,13.03,13.03,12.98,12.98,1007543.0,8.1326,8.1326,8.1014,8.1014,1007543.0
2022-03-08 09:30:00,13.03,13.26,13.0,13.25,1291433.0,8.1326,8.2761,8.1139,8.2699,1291433.0
2022-03-08 10:00:00,13.24,13.26,13.1,13.16,974998.0,8.2637,8.2761,8.1763,8.2137,974998.0
2022-03-08 10:30:00,13.16,13.29,13.15,13.27,1141964.0,8.2137,8.2949,8.2075,8.2824,1141964.0
2022-03-08 11:00:00,13.28,13.3,13.17,13.19,548040.0,8.2886,8.3011,8.22,8.2324,548040.0
2022-03-08 11:30:00,13.18,13.25,13.14,13.24,467459.0,8.2262,8.2699,8.2012,8.2637,467459.0
2022-03-08 12:00:00,13.25,13.43,13.23,13.38,704382.0,8.2699,8.3822,8.2574,8.351,704382.0
2022-03-08 12:30:00,13.38,13.4,13.32,13.34,326076.0,8.351,8.3635,8.3136,8.3261,326076.0
2022-03-08 13:00:00,13.35,13.4,13.28,13.29,580521.0,8.3323,8.3635,8.2886,8.2949,580521.0
2022-03-08 13:30:00,13.29,13.29,13.21,13.21,556086.0,8.2949,8.2949,8.2449,8.2449,556086.0
2022-03-08 14:00:00,13.21,13.29,13.18,13.29,512888.0,8.2449,8.2949,8.2262,8.2949,512888.0
2022-03-08 14:30:00,13.29,13.37,13.27,13.36,392275.0,8.2949,8.3448,8.2824,8.3385,392275.0
2022-03-08 15:00:00,13.37,13.41,13.29,13.29,493425.0,8.3448,8.3698,8.2949,8.2949,493425.0
2022-03-08 15:30:00,13.29,13.35,13.25,13.25,1462290.0,8.2949,8.3323,8.2699,8.2699,1462290.0
2022-03-09 09:30:00,13.42,13.54,13.4,13.46,1332029.0,8.376,8.4509,8.3635,8.401,1332029.0
2022-03-09 10:00:00,13.46,13.51,13.43,13.5,699882.0,8.401,8.4322,8.3822,8.4259,699882.0
2022-03-09 10:30:00,13.5,13.51,13.4,13.48,733276.0,8.4259,8.4322,8.3635,8.4134,733276.0
2022-03-09 11:00:00,13.47,13.48,13.38,13.38,308040.0,8.4072,8.4134,8.351,8.351,308040.0
2022-03-09 11:30:00,13.38,13.43,13.37,13.42,331160.0,8.351,8.3822,8.3448,8.376,331160.0
2022-03-09 12:00:00,13.42,13.43,13.4,13.42,411348.0,8.376,8.3822,8.3635,8.376,411348.0
2022-03-09 12:30:00,13.43,13.47,13.4,13.45,417616.0,8.3822,8.4072,8.3635,8.3947,417616.0
2022-03-09 13:00:00,13.45,13.45,13.35,13.36,309007.0,8.3947,8.3947,8.3323,8.3385,309007.0
2022-03-09 13:30:00,13.36,13.37,13.3,13.32,326582.0,8.3385,8.3448,8.3011,8.3136,326582.0
2022-03-09 14:00:00,13.32,13.34,13.3,13.33,196482.0,8.3136,8.3261,8.3011,8.3198,196482.0
2022-03-09 14:30:00,13.34,13.36,13.29,13.29,381557.0,8.3261,8.3385,8.2949,8.2949,381557.0
2022-03-09 15:00:00,13.29,13.34,13.29,13.32,375234.0,8.2949,8.3261,8.2949,8.3136,375234.0
2022-03-09 15:30:00,13.32,13.38,13.31,13.33,871816.0,8.3136,8.351,8.3073,8.3198,871816.0
2022-03-10 09:30:00,13.26,13.32,13.12,13.29,862937.0,8.2761,8.3136,8.1888,8.2949,862937.0
2022-03-10 10:00:00,13.3,13.31,13.2,13.2,764119.0,8.3011,8.3073,8.2387,8.2387,764119.0
2022-03-10 10:30:00,13.2,13.21,13.11,13.12,587921.0,8.2387,8.2449,8.1825,8.1888,587921.0
2022-03-10 11:00:00,13.12,13.12,13.08,13.1,422018.0,8.1888,8.1888,8.1638,8.1763,422018.0
2022-03-10 11:30:00,13.1,13.16,13.09,13.16,352077.0,8.1763,8.2137,8.17,8.2137,352077.0
2022-03-10 12:00:00,13.16,13.21,13.15,13.17,379582.0,8.2137,8.2449,8.2075,8.22,379582.0
2022-03-10 12:30:00,13.17,13.19,13.15,13.17,228503.0,8.22,8.2324,8.2075,8.22,228503.0
2022-03-10 13:00:00,13.17,13.2,13.15,13.2,191837.0,8.22,8.2387,8.2075,8.2387,191837.0
2022-03-10 13:30:00,13.19,13.2,13.15,13.18,208302.0,8.2324,8.2387,8.2075,8.2262,208302.0
2022-03-10 14:00:00,13.18,13.22,13.17,13.21,293150.0,8.2262,8.2512,8.22,8.2449,293150.0
2022-03-10 14:30:00,13.21,13.24,13.18,13.23,199630.0,8.2449,8.2637,8.2262,8.2574,199630.0
2022-03-10 15:00:00,13.24,13.25,13.2,13.25,337472.0,8.2637,8.2699,8.2387,8.2699,337472.0
2022-03-10 15:30:00,13.25,13.28,13.23,13.25,895404.0,8.2699,8.2886,8.2574,8.2699,895404.0
2022-03-11 09:30:00,13.2,13.26,12.92,12.93,2828776.0,8.2387,8.2761,8.0639,8.0702,2828776.0
2022-03-11 10:00:00,12.94,12.95,12.84,12.86,1723666.0,8.0764,8.0826,8.014,8.0265,1723666.0
2022-03-11 10:30:00,12.86,12.97,12.82,12.92,1185740.0,8.0265,8.0951,8.0015,8.0639,1185740.0
2022-03-11 11:00:00,12.93,12.94,12.82,12.86,1066134.0,8.0702,8.0764,8.0015,8.0265,1066134.0
2022-03-11 11:30:00,12.86,13.03,12.84,13.0,734246.0,8.0265,8.1326,8.014,8.1139,734246.0
2022-03-11 12:00:00,13.01,13.08,12.99,13.07,382331.0,8.1201,8.1638,8.1076,8.1575,382331.0
2022-03-11 12:30:00,13.06,13.07,13.01,13.04,374951.0,8.1513,8.1575,8.1201,8.1388,374951.0
2022-03-11 13:00:00,13.05,13.08,13.04,13.08,249468.0,8.1451,8.1638,8.1388,8.1638,249468.0
2022-03-11 13:30:00,13.08,13.09,13.0,13.01,703532.0,8.1638,8.17,8.1139,8.1201,703532.0
2022-03-11 14:00:00,13.0,13.01,12.97,13.01,547996.0,8.1139,8.1201,8.0951,8.1201,547996.0
2022-03-11 14:30:00,13.0,13.01,12.93,12.96,425530.0,8.1139,8.1201,8.0702,8.0889,425530.0
2022-03-11 15:00:00,12.96,13.0,12.94,12.98,353200.0,8.0889,8.1139,8.0764,8.1014,353200.0
2022-03-11 15:30:00,12.98,12.99,12.94,12.98,1318064.0,8.1014,8.1076,8.0764,8.1014,1318064.0
2022-03-14 09:30:00,13.02,13.09,12.86,12.92,953936.0,8.1263,8.17,8.0265,8.0639,953936.0
2022-03-14 10:00:00,12.91,13.02,12.9,12.97,890119.0,8.0577,8.1263,8.0514,8.0951,890119.0
2022-03-14 10:30:00,12.97,12.99,12.86,12.9,752006.0,8.0951,8.1076,8.0265,8.0514,752006.0
2022-03-14 11:00:00,12.9,12.91,12.82,12.87,594026.0,8.0514,8.0577,8.0015,8.0327,594026.0
2022-03-14 11:30:00,12.87,12.87,12.77,12.77,435968.0,8.0327,8.0327,7.9703,7.9703,435968.0
2022-03-14 12:00:00,12.78,12.85,12.76,12.85,386396.0,7.9765,8.0202,7.9641,8.0202,386396.0
2022-03-14 12:30:00,12.85,12.86,12.78,12.79,241633.0,8.0202,8.0265,7.9765,7.9828,241633.0
2022-03-14 13:00:00,12.79,12.79,12.71,12.73,432773.0,7.9828,7.9828,7.9329,7.9453,432773.0
2022-03-14 13:30:00,12.73,12.73,12.67,12.67,485029.0,7.9453,7.9453,7.9079,7.9079,485029.0
2022-03-14 14:00:00,12.68,12.7,12.65,12.66,378806.0,7.9141,7.9266,7.8954,7.9016,378806.0
2022-03-14 14:30:00,12.66,12.77,12.65,12.76,466906.0,7.9016,7.9703,7.8954,7.9641,466906.0
2022-03-14 15:00:00,12.76,12.82,12.75,12.78,534016.0,7.9641,8.0015,7.9578,7.9765,534016.0
2022-03-14 15:30:00,12.77,12.78,12.71,12.76,1144408.0,7.9703,7.9765,7.9329,7.9641,1144408.0
2022-03-15 09:30:00,12.75,12.91,12.75,12.84,753719.0,7.9578,8.0577,7.9578,8.014,753719.0
2022-03-15 10:00:00,12.84,12.89,12.81,12.88,453488.0,8.014,8.0452,7.9953,8.039,453488.0
2022-03-15 10:30:00,12.88,12.95,12.87,12.9,595830.0,8.039,8.0826,8.0327,8.0514,595830.0
2022-03-15 11:00:00,12.9,12.91,12.86,12.9,854728.0,8.0514,8.0577,8.0265,8.0514,854728.0
2022-03-15 11:30:00,12.9,12.91,12.79,12.83,899352.0,8.0514,8.0577,7.9828,8.0078,899352.0
2022-03-15 12:00:00,12.83,12.85,12.8,12.83,446228.0,8.0078,8.0202,7.989,8.0078,446228.0
2022-03-15 12:30:00,12.83,12.85,12.79,12.81,352705.0,8.0078,8.0202,7.9828,7.9953,352705.0
2022-03-15 13:00:00,12.82,12.84,12.78,12.79,400217.0,8.0015,8.014,7.9765,7.9828,400217.0
2022-03-15 13:30:00,12.8,12.84,12.77,12.84,380982.0,7.989,8.014,7.9703,8.014,380982.0
2022-03-15 14:00:00,12.83,12.84,12.74,12.76,714474.0,8.0078,8.014,7.9516,7.9641,714474.0
2022-03-15 14:30:00,12.76,12.85,12.75,12.84,536607.0,7.9641,8.0202,7.9578,8.014,536607.0
2022-03-15 15:00:00,12.84,12.87,12.81,12.87,406607.0,8.014,8.0327,7.9953,8.0327,406607.0
2022-03-15 15:30:00,12.87,12.93,12.86,12.91,1367221.0,8.0327,8.0702,8.0265,8.0577,1367221.0
2022-03-16 09:30:00,12.98,13.01,12.92,13.0,673144.0,8.1014,8.1201,8.0639,8.1139,673144.0
2022-03-16 10:00:00,13.0,13.04,12.95,13.0,405987.0,8.1139,8.1388,8.0826,8.1139,405987.0
2022-03-16 10:30:00,12.99,13.03,12.94,12.97,435379.0,8.1076,8.1326,8.0764,8.0951,435379.0
2022-03-16 11:00:00,12.97,12.99,12.93,12.96,279295.0,8.0951,8.1076,8.0702,8.0889,279295.0
2022-03-16 11:30:00,12.96,13.01,12.94,13.0,225065.0,8.0889,8.1201,8.0764,8.1139,225065.0
2022-03-16 12:00:00,13.01,13.05,12.99,13.04,294377.0,8.1201,8.1451,8.1076,8.1388,294377.0
2022-03-16 12:30:00,13.03,13.06,13.01,13.04,231178.0,8.1326,8.1513,8.1201,8.1388,231178.0
2022-03-16 13:00:00,13.04,13.11,13.0,13.02,786132.0,8.1388,8.1825,8.1139,8.1263,786132.0
2022-03-16 13:30:00,13.02,13.06,13.0,13.01,411544.0,8.1263,8.1513,8.1139,8.1201,411544.0
2022-03-16 14:00:00,13.01,13.03,12.73,12.74,1372603.0,8.1201,8.1326,7.9453,7.9516,1372603.0
2022-03-16 14:30:00,12.73,12.87,12.69,12.85,724887.0,7.9453,8.0327,7.9204,8.0202,724887.0
2022-03-16 15:00:00,12.86,12.92,12.81,12.9,824826.0,8.0265,8.0639,7.9953,8.0514,824826.0
2022-03-16 15:30:00,12.9,12.98,12.88,12.97,1171484.0,8.0514,8.1014,8.039,8.0951,1171484.0
2022-03-17 09:30:00,12.9,13.0,12.82,12.99,1713564.0,8.0514,8.1139,8.0015,8.1076,1713564.0
2022-03-17 10:00:00,12.99,13.03,12.95,13.03,643909.0,8.1076,8.1326,8.0826,8.1326,643909.0
2022-03-17 10:30:00,13.02,13.04,12.96,12.99,387244.0,8.1263,8.1388,8.0889,8.1076,387244.0
2022-03-17 11:00:00,12.98,12.99,12.94,12.95,300835.0,8.1014,8.1076,8.0764,8.0826,300835.0
2022-03-17 11:30:00,12.95,12.99,12.94,12.99,191570.0,8.0826,8.1076,8.0764,8.1076,191570.0
2022-03-17 12:00:00,12.99,13.05,12.98,13.05,191060.0,8.1076,8.1451,8.1014,8.1451,191060.0
2022-03-17 12:30:00,13.04,13.06,13.03,13.04,247803.0,8.1388,8.1513,8.1326,8.1388,247803.0
2022-03-17 13:00:00,13.04,13.06,13.04,13.04,199990.0,8.1388,8.1513,8.1388,8.1388,199990.0
2022-03-17 13:30:00,13.04,13.05,13.03,13.04,182120.0,8.1388,8.1451,8.1326,8.1388,182120.0
2022-03-17 14:00:00,13.04,13.07,13.01,13.02,428302.0,8.1388,8.1575,8.1201,8.1263,428302.0
2022-03-17 14:30:00,13.02,13.02,12.97,12.99,304258.0,8.1263,8.1263,8.0951,8.1076,304258.0
2022-03-17 15:00:00,12.99,13.02,12.95,13.02,358756.0,8.1076,8.1263,8.0826,8.1263,358756.0
2022-03-17 15:30:00,13.02,13.06,13.01,13.03,919560.0,8.1263,8.1513,8.1201,8.1326,919560.0
2022-03-18 09:30:00,12.96,13.04,12.89,13.02,1402103.0,8.0889,8.1388,8.0452,8.1263,1402103.0
2022-03-18 10:00:00,13.02,13.03,12.98,13.01,455363.0,8.1263,8.1326,8.1014,8.1201,455363.0
2022-03-18 10:30:00,13.01,13.02,12.96,12.98,391477.0,8.1201,8.1263,8.0889,8.1014,391477.0
2022-03-18 11:00:00,12.97,12.98,12.95,12.96,382328.0,8.0951,8.1014,8.0826,8.0889,382328.0
2022-03-18 11:30:00,12.96,13.06,12.96,13.05,668504.0,8.0889,8.1513,8.0889,8.1451,668504.0
2022-03-18 12:00:00,13.05,13.15,13.03,13.11,997979.0,8.1451,8.2075,8.1326,8.1825,997979.0
2022-03-18 12:30:00,13.11,13.14,13.1,13.12,343317.0,8.1825,8.2012,8.1763,8.1888,343317.0
2022-03-18 13:00:00,13.12,13.13,13.11,13.12,284722.0,8.1888,8.195,8.1825,8.1888,284722.0
2022-03-18 13:30:00,13.13,13.13,13.08,13.1,355112.0,8.195,8.195,8.1638,8.1763,355112.0
2022-03-18 14:00:00,13.1,13.13,13.08,13.12,433872.0,8.1763,8.195,8.1638,8.1888,433872.0
2022-03-18 14:30:00,13.12,13.12,13.07,13.09,417327.0,8.1888,8.1888,8.1575,8.17,417327.0
2022-03-18 15:00:00,13.08,13.13,13.08,13.12,455800.0,8.1638,8.195,8.1638,8.1888,455800.0
2022-03-18 15:30:00,13.12,13.21,13.11,13.2,1756601.0,8.1888,8.2449,8.1825,8.2387,1756601.0
2022-03-21 09:30:00,13.32,13.33,13.14,13.14,1225115.0,8.3136,8.3198,8.2012,8.2012,1225115.0
2022-03-21 10:00:00,13.14,13.2,13.13,13.16,472034.0,8.2012,8.2387,8.195,8.2137,472034.0
2022-03-21 10:30:00,13.16,13.21,13.13,13.2,453756.0,8.2137,8.2449,8.195,8.2387,453756.0
2022-03-21 11:00:00,13.2,13.28,13.18,13.24,589026.0,8.2387,8.2886,8.2262,8.2637,589026.0
2022-03-21 11:30:00,13.23,13.24,13.19,13.23,347967.0,8.2574,8.2637,8.2324,8.2574,347967.0
2022-03-21 12:00:00,13.23,13.27,13.21,13.23,297758.0,8.2574,8.2824,8.2449,8.2574,297758.0
2022-03-21 12:30:00,13.23,13.23,13.13,13.16,377542.0,8.2574,8.2574,8.195,8.2137,377542.0
2022-03-21 13:00:00,13.15,13.16,13.07,13.08,508744.0,8.2075,8.2137,8.1575,8.1638,508744.0
2022-03-21 13:30:00,13.08,13.12,13.07,13.1,244831.0,8.1638,8.1888,8.1575,8.1763,244831.0
2022-03-21 14:00:00,13.1,13.11,13.04,13.08,438232.0,8.1763,8.1825,8.1388,8.1638,438232.0
2022-03-21 14:30:00,13.08,13.08,13.0,13.02,444112.0,8.1638,8.1638,8.1139,8.1263,444112.0
2022-03-21 15:00:00,13.01,13.04,12.99,13.01,509479.0,8.1201,8.1388,8.1076,8.1201,509479.0
2022-03-21 15:30:00,13.02,13.02,12.98,13.02,1074657.0,8.1263,8.1263,8.1014,8.1263,1074657.0
2022-03-22 09:30:00,13.08,13.13,13.03,13.12,1312551.0,8.1638,8.195,8.1326,8.1888,1312551.0
2022-03-22 10:00:00,13.13,13.17,13.08,13.11,612328.0,8.195,8.22,8.1638,8.1825,612328.0
2022-03-22 10:30:00,13.11,13.14,13.06,13.09,352154.0,8.1825,8.2012,8.1513,8.17,352154.0
2022-03-22 11:00:00,13.09,13.11,13.07,13.11,309193.0,8.17,8.1825,8.1575,8.1825,309193.0
2022-03-22 11:30:00,13.1,13.14,13.09,13.11,381963.0,8.1763,8.2012,8.17,8.1825,381963.0
2022-03-22 12:00:00,13.11,13.12,13.07,13.08,585373.0,8.1825,8.1888,8.1575,8.1638,585373.0
2022-03-22 12:30:00,13.09,13.16,13.08,13.15,752310.0,8.17,8.2137,8.1638,8.2075,752310.0
2022-03-22 13:00:00,13.15,13.16,13.12,13.13,597801.0,8.2075,8.2137,8.1888,8.195,597801.0
2022-03-22 13:30:00,13.14,13.16,13.11,13.16,390203.0,8.2012,8.2137,8.1825,8.2137,390203.0
2022-03-22 14:00:00,13.16,13.21,13.15,13.19,474077.0,8.2137,8.2449,8.2075,8.2324,474077.0
2022-03-22 14:30:00,13.19,13.23,13.17,13.22,387842.0,8.2324,8.2574,8.22,8.2512,387842.0
2022-03-22 15:00:00,13.22,13.23,13.19,13.21,510014.0,8.2512,8.2574,8.2324,8.2449,510014.0
2022-03-22 15:30:00,13.21,13.27,13.18,13.18,1134614.0,8.2449,8.2824,8.2262,8.2262,1134614.0
2022-03-23 09:30:00,13.18,13.18,13.04,13.05,859805.0,8.2262,8.2262,8.1388,8.1451,859805.0
2022-03-23 10:00:00,13.05,13.07,13.02,13.07,744755.0,8.1451,8.1575,8.1263,8.1575,744755.0
2022-03-23 10:30:00,13.07,13.11,13.05,13.1,352766.0,8.1575,8.1825,8.1451,8.1763,352766.0
2022-03-23 11:00:00,13.1,13.13,13.09,13.12,293998.0,8.1763,8.195,8.17,8.1888,293998.0
2022-03-23 11:30:00,13.12,13.12,13.08,13.12,231007.0,8.1888,8.1888,8.1638,8.1888,231007.0
2022-03-23 12:00:00,13.12,13.14,13.09,13.1,210613.0,8.1888,8.2012,8.17,8.1763,210613.0
2022-03-23 12:30:00,13.1,13.12,13.08,13.11,194388.0,8.1763,8.1888,8.1638,8.1825,194388.0
2022-03-23 13:00:00,13.1,13.1,13.05,13.06,463068.0,8.1763,8.1763,8.1451,8.1513,463068.0
2022-03-23 13:30:00,13.06,13.08,13.04,13.07,325401.0,8.1513,8.1638,8.1388,8.1575,325401.0
2022-03-23 14:00:00,13.07,13.09,13.06,13.08,206256.0,8.1575,8.17,8.1513,8.1638,206256.0
2022-03-23 14:30:00,13.08,13.1,13.07,13.07,148429.0,8.1638,8.1763,8.1575,8.1575,148429.0
2022-03-23 15:00:00,13.07,13.11,13.06,13.11,287005.0,8.1575,8.1825,8.1513,8.1825,287005.0
2022-03-23 15:30:00,13.11,13.11,13.05,13.06,805142.0,8.1825,8.1825,8.1451,8.1513,805142.0
2022-03-24 09:30:00,13.08,13.12,13.03,13.08,763705.0,8.1638,8.1888,8.1326,8.1638,763705.0
2022-03-24 10:00:00,13.08,13.11,13.01,13.02,513940.0,8.1638,8.1825,8.1201,8.1263,513940.0
2022-03-24 10:30:00,13.01,13.05,13.01,13.03,410519.0,8.1201,8.1451,8.1201,8.1326,410519.0
2022-03-24 11:00:00,13.02,13.05,13.02,13.04,193340.0,8.1263,8.1451,8.1263,8.1388,193340.0
2022-03-24 11:30:00,13.04,13.05,13.03,13.04,270557.0,8.1388,8.1451,8.1326,8.1388,270557.0
2022-03-24 12:00:00,13.04,13.06,13.02,13.05,368219.0,8.1388,8.1513,8.1263,8.1451,368219.0
2022-03-24 12:30:00,13.05,13.06,13.04,13.06,228320.0,8.1451,8.1513,8.1388,8.1513,228320.0
2022-03-24 13:00:00,13.05,13.06,13.01,13.01,565360.0,8.1451,8.1513,8.1201,8.1201,565360.0
2022-03-24 13:30:00,13.01,13.02,13.0,13.01,396663.0,8.1201,8.1263,8.1139,8.1201,396663.0
2022-03-24 14:00:00,13.01,13.04,13.0,13.01,619320.0,8.1201,8.1388,8.1139,8.1201,619320.0
2022-03-24 14:30:00,13.02,13.06,13.01,13.04,367434.0,8.1263,8.1513,8.1201,8.1388,367434.0
2022-03-24 15:00:00,13.04,13.1,13.04,13.1,551980.0,8.1388,8.1763,8.1388,8.1763,551980.0
2022-03-24 15:30:00,13.1,13.1,13.03,13.06,1737903.0,8.1763,8.1763,8.1326,8.1513,1737903.0
2022-03-25 09:30:00,13.08,13.16,13.05,13.13,940641.0,8.1638,8.2137,8.1451,8.195,940641.0
2022-03-25 10:00:00,13.13,13.14,13.11,13.13,403969.0,8.195,8.2012,8.1825,8.195,403969.0
2022-03-25 10:30:00,13.13,13.19,13.1,13.18,451895.0,8.195,8.2324,8.1763,8.2262,451895.0
2022-03-25 11:00:00,13.19,13.19,13.1,13.13,494209.0,8.2324,8.2324,8.1763,8.195,494209.0
2022-03-25 11:30:00,13.13,13.16,13.12,13.13,270856.0,8.195,8.2137,8.1888,8.195,270856.0
2022-03-25 12:00:00,13.14,13.2,13.13,13.19,334202.0,8.2012,8.2387,8.195,8.2324,334202.0
2022-03-25 12:30:00,13.19,13.22,13.18,13.22,231458.0,8.2324,8.2512,8.2262,8.2512,231458.0
2022-03-25 13:00:00,13.21,13.24,13.2,13.22,321025.0,8.2449,8.2637,8.2387,8.2512,321025.0
2022-03-25 13:30:00,13.21,13.25,13.21,13.25,203561.0,8.2449,8.2699,8.2449,8.2699,203561.0
2022-03-25 14:00:00,13.25,13.26,13.22,13.23,291771.0,8.2699,8.2761,8.2512,8.2574,291771.0
2022-03-25 14:30:00,13.24,13.24,13.2,13.21,218600.0,8.2637,8.2637,8.2387,8.2449,218600.0
2022-03-25 15:00:00,13.21,13.22,13.17,13.19,435083.0,8.2449,8.2512,8.22,8.2324,435083.0
2022-03-25 15:30:00,13.19,13.29,13.18,13.27,1221484.0,8.2324,8.2949,8.2262,8.2824,1221484.0
2022-03-28 09:30:00,13.28,13.31,13.11,13.19,1118158.0,8.2886,8.3073,8.1825,8.2324,1118158.0
2022-03-28 10:00:00,13.18,13.25,13.17,13.25,1171620.0,8.2262,8.2699,8.22,8.2699,1171620.0
2022-03-28 10:30:00,13.24,13.27,13.23,13.25,426824.0,8.2637,8.2824,8.2574,8.2699,426824.0
2022-03-28 11:00:00,13.24,13.28,13.22,13.27,512453.0,8.2637,8.2886,8.2512,8.2824,512453.0
2022-03-28 11:30:00,13.27,13.29,13.24,13.24,669507.0,8.2824,8.2949,8.2637,8.2637,669507.0
2022-03-28 12:00:00,13.25,13.26,13.2,13.26,511482.0,8.2699,8.2761,8.2387,8.2761,511482.0
2022-03-28 12:30:00,13.26,13.28,13.25,13.26,211832.0,8.2761,8.2886,8.2699,8.2761,211832.0
2022-03-28 13:00:00,13.25,13.27,13.25,13.27,260721.0,8.2699,8.2824,8.2699,8.2824,260721.0
2022-03-28 13:30:00,13.26,13.3,13.26,13.29,369640.0,8.2761,8.3011,8.2761,8.2949,369640.0
2022-03-28 14:00:00,13.29,13.32,13.27,13.29,745798.0,8.2949,8.3136,8.2824,8.2949,745798.0
2022-03-28 14:30:00,13.29,13.32,13.27,13.31,525129.0,8.2949,8.3136,8.2824,8.3073,525129.0
2022-03-28 15:00:00,13.32,13.35,13.3,13.34,528283.0,8.3136,8.3323,8.3011,8.3261,528283.0
2022-03-28 15:30:00,13.34,13.4,13.33,13.38,1470254.0,8.3261,8.3635,8.3198,8.351,1470254.0
2022-03-29 09:30:00,13.4,13.6,13.38,13.6,1945166.0,8.3635,8.4883,8.351,8.4883,1945166.0
2022-03-29 10:00:00,13.59,13.61,13.49,13.57,928044.0,8.4821,8.4946,8.4197,8.4696,928044.0
2022-03-29 10:30:00,13.57,13.63,13.56,13.62,469145.0,8.4696,8.5071,8.4634,8.5008,469145.0
2022-03-29 11:00:00,13.63,13.64,13.59,13.63,369473.0,8.5071,8.5133,8.4821,8.5071,369473.0
2022-03-29 11:30:00,13.63,13.64,13.59,13.62,413066.0,8.5071,8.5133,8.4821,8.5008,413066.0
2022-03-29 12:00:00,13.62,13.62,13.55,13.57,369628.0,8.5008,8.5008,8.4571,8.4696,369628.0
2022-03-29 12:30:00,13.57,13.58,13.51,13.53,444374.0,8.4696,8.4759,8.4322,8.4447,444374.0
2022-03-29 13:00:00,13.53,13.53,13.49,13.52,290894.0,8.4447,8.4447,8.4197,8.4384,290894.0
2022-03-29 13:30:00,13.51,13.56,13.49,13.55,318768.0,8.4322,8.4634,8.4197,8.4571,318768.0
2022-03-29 14:00:00,13.55,13.57,13.52,13.54,460748.0,8.4571,8.4696,8.4384,8.4509,460748.0
2022-03-29 14:30:00,13.54,13.58,13.53,13.56,855017.0,8.4509,8.4759,8.4447,8.4634,855017.0
2022-03-29 15:00:00,13.55,13.58,13.54,13.58,455074.0,8.4571,8.4759,8.4509,8.4759,455074.0
2022-03-29 15:30:00,13.58,13.6,13.53,13.57,2208202.0,8.4759,8.4883,8.4447,8.4696,2208202.0
2022-03-30 09:30:00,13.41,13.45,13.26,13.31,1520933.0,8.4456,8.4708,8.3511,8.3826,1520933.0
2022-03-30 10:00:00,13.3,13.38,13.3,13.36,1219412.0,8.3763,8.4267,8.3763,8.4141,1219412.0
2022-03-30 10:30:00,13.36,13.36,13.28,13.29,1190273.0,8.4141,8.4141,8.3637,8.37,1190273.0
2022-03-30 11:00:00,13.29,13.3,13.2,13.2,684983.0,8.37,8.3763,8.3134,8.3134,684983.0
2022-03-30 11:30:00,13.21,13.27,13.2,13.26,569299.0,8.3197,8.3574,8.3134,8.3511,569299.0
2022-03-30 12:00:00,13.26,13.28,13.23,13.23,195434.0,8.3511,8.3637,8.3322,8.3322,195434.0
2022-03-30 12:30:00,13.23,13.25,13.23,13.25,199132.0,8.3322,8.3448,8.3322,8.3448,199132.0
2022-03-30 13:00:00,13.25,13.25,13.21,13.21,248349.0,8.3448,8.3448,8.3197,8.3197,248349.0
2022-03-30 13:30:00,13.21,13.25,13.21,13.23,278778.0,8.3197,8.3448,8.3197,8.3322,278778.0
2022-03-30 14:00:00,13.23,13.27,13.22,13.26,530513.0,8.3322,8.3574,8.326,8.3511,530513.0
2022-03-30 14:30:00,13.26,13.26,13.23,13.24,335713.0,8.3511,8.3511,8.3322,8.3385,335713.0
2022-03-30 15:00:00,13.24,13.24,13.2,13.21,444552.0,8.3385,8.3385,8.3134,8.3197,444552.0
2022-03-30 15:30:00,13.21,13.25,13.19,13.25,1731555.0,8.3197,8.3448,8.3071,8.3448,1731555.0
2022-03-31 09:30:00,13.3,13.33,13.21,13.24,817249.0,8.3763,8.3952,8.3197,8.3385,817249.0
2022-03-31 10:00:00,13.23,13.23,13.16,13.16,477093.0,8.3322,8.3322,8.2882,8.2882,477093.0
2022-03-31 10:30:00,13.16,13.17,13.12,13.17,379537.0,8.2882,8.2945,8.263,8.2945,379537.0
2022-03-31 11:00:00,13.17,13.17,13.11,13.13,422686.0,8.2945,8.2945,8.2567,8.2693,422686.0
2022-03-31 11:30:00,13.13,13.19,13.09,13.18,534609.0,8.2693,8.3071,8.2441,8.3008,534609.0
2022-03-31 12:00:00,13.18,13.25,13.16,13.2,653975.0,8.3008,8.3448,8.2882,8.3134,653975.0
2022-03-31 12:30:00,13.2,13.23,13.18,13.21,276441.0,8.3134,8.3322,8.3008,8.3197,276441.0
2022-03-31 13:00:00,13.21,13.22,13.18,13.2,762122.0,8.3197,8.326,8.3008,8.3134,762122.0
2022-03-31 13:30:00,13.2,13.21,13.18,13.2,326276.0,8.3134,8.3197,8.3008,8.3134,326276.0
2022-03-31 14:00:00,13.2,13.2,13.16,13.17,408253.0,8.3134,8.3134,8.2882,8.2945,408253.0
2022-03-31 14:30:00,13.18,13.19,13.15,13.15,373917.0,8.3008,8.3071,8.2819,8.2819,373917.0
2022-03-31 15:00:00,13.16,13.18,13.12,13.13,679135.0,8.2882,8.3008,8.263,8.2693,679135.0
2022-03-31 15:30:00,13.13,13.15,13.09,13.1,1982798.0,8.2693,8.2819,8.2441,8.2504,1982798.0
2022-04-01 09:30:00,13.14,13.14,13.04,13.06,974680.0,8.2756,8.2756,8.2126,8.2252,974680.0
2022-04-01 10:00:00,13.06,13.07,12.98,12.99,590677.0,8.2252,8.2315,8.1748,8.1811,590677.0
2022-04-01 10:30:00,12.98,13.06,12.98,13.04,1018481.0,8.1748,8.2252,8.1748,8.2126,1018481.0
2022-04-01 11:00:00,13.04,13.1,13.04,13.09,551696.0,8.2126,8.2504,8.2126,8.2441,551696.0
2022-04-01 11:30:00,13.09,13.1,13.03,13.04,343103.0,8.2441,8.2504,8.2063,8.2126,343103.0
2022-04-01 12:00:00,13.04,13.05,13.0,13.03,289741.0,8.2126,8.2189,8.1874,8.2063,289741.0
2022-04-01 12:30:00,13.02,13.03,12.99,13.01,387668.0,8.2,8.2063,8.1811,8.1937,387668.0
2022-04-01 13:00:00,13.01,13.09,13.01,13.07,622948.0,8.1937,8.2441,8.1937,8.2315,622948.0
2022-04-01 13:30:00,13.06,13.07,13.03,13.04,384551.0,8.2252,8.2315,8.2063,8.2126,384551.0
2022-04-01 14:00:00,13.03,13.08,13.03,13.08,507562.0,8.2063,8.2378,8.2063,8.2378,507562.0
2022-04-01 14:30:00,13.08,13.13,13.07,13.09,635119.0,8.2378,8.2693,8.2315,8.2441,635119.0
2022-04-01 15:00:00,13.09,13.12,13.08,13.11,807123.0,8.2441,8.263,8.2378,8.2567,807123.0
2022-04-01 15:30:00,13.11,13.17,13.08,13.17,1306406.0,8.2567,8.2945,8.2378,8.2945,1306406.0
2022-04-04 09:30:00,13.14,13.17,13.01,13.01,777882.0,8.2756,8.2945,8.1937,8.1937,777882.0
2022-04-04 10:00:00,13.01,13.04,12.91,12.93,1067874.0,8.1937,8.2126,8.1307,8.1433,1067874.0
2022-04-04 10:30:00,12.94,13.03,12.92,13.0,723498.0,8.1496,8.2063,8.137,8.1874,723498.0
2022-04-04 11:00:00,13.0,13.03,12.98,13.01,457142.0,8.1874,8.2063,8.1748,8.1937,457142.0
2022-04-04 11:30:00,13.01,13.02,12.97,13.0,354039.0,8.1937,8.2,8.1685,8.1874,354039.0
2022-04-04 12:00:00,13.0,13.02,12.97,13.01,401768.0,8.1874,8.2,8.1685,8.1937,401768.0
2022-04-04 12:30:00,13.01,13.11,13.0,13.1,623328.0,8.1937,8.2567,8.1874,8.2504,623328.0
2022-04-04 13:00:00,13.09,13.1,13.06,13.08,237847.0,8.2441,8.2504,8.2252,8.2378,237847.0
2022-04-04 13:30:00,13.08,13.11,13.07,13.11,197177.0,8.2378,8.2567,8.2315,8.2567,197177.0
2022-04-04 14:00:00,13.11,13.12,13.08,13.11,436723.0,8.2567,8.263,8.2378,8.2567,436723.0
2022-04-04 14:30:00,13.11,13.12,13.09,13.1,323566.0,8.2567,8.263,8.2441,8.2504,323566.0
2022-04-04 15:00:00,13.09,13.13,13.08,13.11,353583.0,8.2441,8.2693,8.2378,8.2567,353583.0
2022-04-04 15:30:00,13.11,13.11,13.07,13.1,1068417.0,8.2567,8.2567,8.2315,8.2504,1068417.0
2022-04-05 09:30:00,13.05,13.18,13.04,13.06,497002.0,8.2189,8.3008,8.2126,8.2252,497002.0
2022-04-05 10:00:00,13.07,13.08,12.94,12.98,488369.0,8.2315,8.2378,8.1496,8.1748,488369.0
2022-04-05 10:30:00,12.98,12.99,12.94,12.95,536158.0,8.1748,8.1811,8.1496,8.1559,536158.0
2022-04-05 11:00:00,12.95,12.95,12.88,12.88,638012.0,8.1559,8.1559,8.1118,8.1118,638012.0
2022-04-05 11:30:00,12.89,12.93,12.87,12.93,1133385.0,8.1181,8.1433,8.1055,8.1433,1133385.0
2022-04-05 12:00:00,12.93,12.96,12.92,12.93,336903.0,8.1433,8.1622,8.137,8.1433,336903.0
2022-04-05 12:30:00,12.92,12.93,12.9,12.93,440689.0,8.137,8.1433,8.1244,8.1433,440689.0
2022-04-05 13:00:00,12.93,12.95,12.92,12.95,306793.0,8.1433,8.1559,8.137,8.1559,306793.0
2022-04-05 13:30:00,12.94,12.94,12.89,12.89,405665.0,8.1496,8.1496,8.1181,8.1181,405665.0
2022-04-05 14:00:00,12.89,12.9,12.86,12.9,635590.0,8.1181,8.1244,8.0992,8.1244,635590.0
2022-04-05 14:30:00,12.9,12.95,12.88,12.9,612799.0,8.1244,8.1559,8.1118,8.1244,612799.0
2022-04-05 15:00:00,12.91,12.92,12.88,12.89,682808.0,8.1307,8.137,8.1118,8.1181,682808.0
2022-04-05 15:30:00,12.9,12.9,12.8,12.84,1500926.0,8.1244,8.1244,8.0614,8.0866,1500926.0
2022-04-06 09:30:00,12.78,12.8,12.64,12.68,1566734.0,8.0488,8.0614,7.9607,7.9859,1566734.0
2022-04-06 10:00:00,12.67,12.7,12.59,12.7,878107.0,7.9796,7.9985,7.9292,7.9985,878107.0
2022-04-06 10:30:00,12.7,12.75,12.66,12.71,517080.0,7.9985,8.0299,7.9733,8.0048,517080.0
2022-04-06 11:00:00,12.7,12.73,12.66,12.66,525136.0,7.9985,8.0173,7.9733,7.9733,525136.0
2022-04-06 11:30:00,12.66,12.73,12.65,12.72,787139.0,7.9733,8.0173,7.967,8.0111,787139.0
2022-04-06 12:00:00,12.73,12.73,12.68,12.7,269623.0,8.0173,8.0173,7.9859,7.9985,269623.0
2022-04-06 12:30:00,12.7,12.72,12.67,12.69,238391.0,7.9985,8.0111,7.9796,7.9922,238391.0
2022-04-06 13:00:00,12.69,12.71,12.66,12.69,467401.0,7.9922,8.0048,7.9733,7.9922,467401.0
2022-04-06 13:30:00,12.69,12.71,12.66,12.67,227570.0,7.9922,8.0048,7.9733,7.9796,227570.0
2022-04-06 14:00:00,12.67,12.75,12.59,12.6,806747.0,7.9796,8.0299,7.9292,7.9355,806747.0
2022-04-06 14:30:00,12.6,12.68,12.58,12.67,1080362.0,7.9355,7.9859,7.9229,7.9796,1080362.0
2022-04-06 15:00:00,12.67,12.69,12.59,12.61,534417.0,7.9796,7.9922,7.9292,7.9418,534417.0
2022-04-06 15:30:00,12.6,12.63,12.57,12.58,1682578.0,7.9355,7.9544,7.9166,7.9229,1682578.0
2022-04-07 09:30:00,12.57,12.67,12.52,12.54,1275657.0,7.9166,7.9796,7.8851,7.8977,1275657.0
2022-04-07 10:00:00,12.55,12.57,12.44,12.44,942420.0,7.904,7.9166,7.8347,7.8347,942420.0
2022-04-07 10:30:00,12.44,12.46,12.39,12.43,825205.0,7.8347,7.8473,7.8032,7.8284,825205.0
2022-04-07 11:00:00,12.44,12.47,12.42,12.43,441827.0,7.8347,7.8536,7.8221,7.8284,441827.0
2022-04-07 11:30:00,12.43,12.48,12.41,12.46,638935.0,7.8284,7.8599,7.8158,7.8473,638935.0
2022-04-07 12:00:00,12.46,12.46,12.37,12.38,460703.0,7.8473,7.8473,7.7906,7.7969,460703.0
2022-04-07 12:30:00,12.38,12.39,12.33,12.38,578642.0,7.7969,7.8032,7.7654,7.7969,578642.0
2022-04-07 13:00:00,12.38,12.45,12.36,12.45,506649.0,7.7969,7.841,7.7843,7.841,506649.0
2022-04-07 13:30:00,12.45,12.48,12.41,12.47,411460.0,7.841,7.8599,7.8158,7.8536,411460.0
2022-04-07 14:00:00,12.46,12.52,12.45,12.5,473729.0,7.8473,7.8851,7.841,7.8725,473729.0
2022-04-07 14:30:00,12.49,12.56,12.49,12.54,431950.0,7.8662,7.9103,7.8662,7.8977,431950.0
2022-04-07 15:00:00,12.54,12.59,12.54,12.55,756818.0,7.8977,7.9292,7.8977,7.904,756818.0
2022-04-07 15:30:00,12.55,12.61,12.53,12.54,1301090.0,7.904,7.9418,7.8914,7.8977,1301090.0
2022-04-08 09:30:00,12.56,12.64,12.53,12.55,830790.0,7.9103,7.9607,7.8914,7.904,830790.0
2022-04-08 10:00:00,12.54,12.67,12.54,12.66,458614.0,7.8977,7.9796,7.8977,7.9733,458614.0
2022-04-08 10:30:00,12.66,12.73,12.64,12.73,712397.0,7.9733,8.0173,7.9607,8.0173,712397.0
2022-04-08 11:00:00,12.72,12.76,12.69,12.7,593670.0,8.0111,8.0362,7.9922,7.9985,593670.0
2022-04-08 11:30:00,12.7,12.72,12.68,12.7,350456.0,7.9985,8.0111,7.9859,7.9985,350456.0
2022-04-08 12:00:00,12.69,12.73,12.69,12.73,344117.0,7.9922,8.0173,7.9922,8.0173,344117.0
2022-04-08 12:30:00,12.73,12.73,12.69,12.7,270052.0,8.0173,8.0173,7.9922,7.9985,270052.0
2022-04-08 13:00:00,12.7,12.7,12.64,12.65,185813.0,7.9985,7.9985,7.9607,7.967,185813.0
2022-04-08 13:30:00,12.65,12.67,12.64,12.67,158071.0,7.967,7.9796,7.9607,7.9796,158071.0
2022-04-08 14:00:00,12.66,12.69,12.64,12.65,331743.0,7.9733,7.9922,7.9607,7.967,331743.0
2022-04-08 14:30:00,12.65,12.69,12.64,12.67,222669.0,7.967,7.9922,7.9607,7.9796,222669.0
2022-04-08 15:00:00,12.67,12.7,12.65,12.69,356755.0,7.9796,7.9985,7.967,7.9922,356755.0
2022-04-08 15:30:00,12.69,12.69,12.58,12.61,1122829.0,7.9922,7.9922,7.9229,7.9418,1122829.0
2022-04-11 09:30:00,12.58,12.63,12.5,12.63,1095607.0,7.9229,7.9544,7.8725,7.9544,1095607.0
2022-04-11 10:00:00,12.62,12.72,12.6,12.69,902341.0,7.9481,8.0111,7.9355,7.9922,902341.0
2022-04-11 10:30:00,12.69,12.69,12.61,12.63,737043.0,7.9922,7.9922,7.9418,7.9544,737043.0
2022-04-11 11:00:00,12.63,12.67,12.58,12.61,549365.0,7.9544,7.9796,7.9229,7.9418,549365.0
2022-04-11 11:30:00,12.61,12.61,12.56,12.58,501748.0,7.9418,7.9418,7.9103,7.9229,501748.0
2022-04-11 12:00:00,12.57,12.6,12.55,12.6,523695.0,7.9166,7.9355,7.904,7.9355,523695.0
2022-04-11 12:30:00,12.59,12.6,12.51,12.54,571583.0,7.9292,7.9355,7.8788,7.8977,571583.0
2022-04-11 13:00:00,12.54,12.57,12.53,12.55,458217.0,7.8977,7.9166,7.8914,7.904,458217.0
2022-04-11 13:30:00,12.55,12.57,12.54,12.55,343446.0,7.904,7.9166,7.8977,7.904,343446.0
2022-04-11 14:00:00,12.55,12.57,12.5,12.53,529686.0,7.904,7.9166,7.8725,7.8914,529686.0
2022-04-11 14:30:00,12.53,12.58,12.51,12.58,363068.0,7.8914,7.9229,7.8788,7.9229,363068.0
2022-04-11 15:00:00,12.57,12.61,12.55,12.55,809589.0,7.9166,7.9418,7.904,7.904,809589.0
2022-04-11 15:30:00,12.55,12.56,12.45,12.5,1759964.0,7.904,7.9103,7.841,7.8725,1759964.0
2022-04-12 09:30:00,12.62,12.7,12.52,12.7,1475860.0,7.9481,7.9985,7.8851,7.9985,1475860.0
2022-04-12 10:00:00,12.7,12.73,12.66,12.69,1335368.0,7.9985,8.0173,7.9733,7.9922,1335368.0
2022-04-12 10:30:00,12.69,12.7,12.63,12.64,770050.0,7.9922,7.9985,7.9544,7.9607,770050.0
2022-04-12 11:00:00,12.63,12.7,12.6,12.7,529680.0,7.9544,7.9985,7.9355,7.9985,529680.0
2022-04-12 11:30:00,12.69,12.7,12.66,12.69,461106.0,7.9922,7.9985,7.9733,7.9922,461106.0
2022-04-12 12:00:00,12.69,12.69,12.63,12.63,499101.0,7.9922,7.9922,7.9544,7.9544,499101.0
2022-04-12 12:30:00,12.63,12.66,12.61,12.62,264817.0,7.9544,7.9733,7.9418,7.9481,264817.0
2022-04-12 13:00:00,12.62,12.66,12.61,12.66,336080.0,7.9481,7.9733,7.9418,7.9733,336080.0
2022-04-12 13:30:00,12.66,12.67,12.58,12.6,437207.0,7.9733,7.9796,7.9229,7.9355,437207.0
2022-04-12 14:00:00,12.6,12.61,12.55,12.55,451854.0,7.9355,7.9418,7.904,7.904,451854.0
2022-04-12 14:30:00,12.55,12.6,12.54,12.59,460664.0,7.904,7.9355,7.8977,7.9292,460664.0
2022-04-12 15:00:00,12.59,12.59,12.53,12.54,537340.0,7.9292,7.9292,7.8914,7.8977,537340.0
2022-04-12 15:30:00,12.53,12.55,12.51,12.54,1226984.0,7.8914,7.904,7.8788,7.8977,1226984.0
2022-04-13 09:30:00,12.54,12.62,12.47,12.51,795499.0,7.8977,7.9481,7.8536,7.8788,795499.0
2022-04-13 10:00:00,12.51,12.56,12.49,12.5,525714.0,7.8788,7.9103,7.8662,7.8725,525714.0
2022-04-13 10:30:00,12.51,12.51,12.48,12.49,427859.0,7.8788,7.8788,7.8599,7.8662,427859.0
2022-04-13 11:00:00,12.49,12.53,12.48,12.52,354161.0,7.8662,7.8914,7.8599,7.8851,354161.0
2022-04-13 11:30:00,12.52,12.55,12.45,12.46,788119.0,7.8851,7.904,7.841,7.8473,788119.0
2022-04-13 12:00:00,12.46,12.51,12.45,12.5,441083.0,7.8473,7.8788,7.841,7.8725,441083.0
2022-04-13 12:30:00,12.5,12.54,12.47,12.49,418178.0,7.8725,7.8977,7.8536,7.8662,418178.0
2022-04-13 13:00:00,12.49,12.55,12.48,12.55,325675.0,7.8662,7.904,7.8599,7.904,325675.0
2022-04-13 13:30:00,12.54,12.56,12.52,12.56,176285.0,7.8977,7.9103,7.8851,7.9103,176285.0
2022-04-13 14:00:00,12.55,12.58,12.53,12.54,215263.0,7.904,7.9229,7.8914,7.8977,215263.0
2022-04-13 14:30:00,12.54,12.57,12.54,12.54,134732.0,7.8977,7.9166,7.8977,7.8977,134732.0
2022-04-13 15:00:00,12.54,12.55,12.53,12.54,195405.0,7.8977,7.904,7.8914,7.8977,195405.0
2022-04-13 15:30:00,12.54,12.58,12.53,12.55,1287500.0,7.8977,7.9229,7.8914,7.904,1287500.0
2022-04-14 09:30:00,12.54,12.64,12.53,12.55,1255365.0,7.8977,7.9607,7.8914,7.904,1255365.0
2022-04-14 10:00:00,12.55,12.63,12.55,12.62,422081.0,7.904,7.9544,7.904,7.9481,422081.0
2022-04-14 10:30:00,12.62,12.64,12.55,12.56,231860.0,7.9481,7.9607,7.904,7.9103,231860.0
2022-04-14 11:00:00,12.56,12.57,12.54,12.55,198333.0,7.9103,7.9166,7.8977,7.904,198333.0
2022-04-14 11:30:00,12.55,12.56,12.51,12.52,165600.0,7.904,7.9103,7.8788,7.8851,165600.0
2022-04-14 12:00:00,12.51,12.54,12.48,12.51,582204.0,7.8788,7.8977,7.8599,7.8788,582204.0
2022-04-14 12:30:00,12.51,12.52,12.49,12.51,714281.0,7.8788,7.8851,7.8662,7.8788,714281.0
2022-04-14 13:00:00,12.51,12.52,12.47,12.49,453668.0,7.8788,7.8851,7.8536,7.8662,453668.0
2022-04-14 13:30:00,12.48,12.52,12.47,12.51,1054568.0,7.8599,7.8851,7.8536,7.8788,1054568.0
2022-04-14 14:00:00,12.51,12.52,12.46,12.48,794519.0,7.8788,7.8851,7.8473,7.8599,794519.0
2022-04-14 14:30:00,12.48,12.49,12.43,12.46,502398.0,7.8599,7.8662,7.8284,7.8473,502398.0
2022-04-14 15:00:00,12.46,12.49,12.45,12.48,327165.0,7.8473,7.8662,7.841,7.8599,327165.0
2022-04-14 15:30:00,12.48,12.51,12.46,12.48,1183166.0,7.8599,7.8788,7.8473,7.8599,1183166.0
2022-04-18 09:30:00,12.46,12.47,12.31,12.36,1258252.0,7.8473,7.8536,7.7528,7.7843,1258252.0
2022-04-18 10:00:00,12.36,12.42,12.31,12.37,884061.0,7.7843,7.8221,7.7528,7.7906,884061.0
2022-04-18 10:30:00,12.38,12.4,12.32,12.34,439873.0,7.7969,7.8095,7.7591,7.7717,439873.0
2022-04-18 11:00:00,12.33,12.38,12.31,12.32,475173.0,7.7654,7.7969,7.7528,7.7591,475173.0
2022-04-18 11:30:00,12.32,12.32,12.26,12.29,574728.0,7.7591,7.7591,7.7213,7.7402,574728.0
2022-04-18 12:00:00,12.29,12.3,12.24,12.27,717319.0,7.7402,7.7465,7.7087,7.7276,717319.0
2022-04-18 12:30:00,12.27,12.3,12.23,12.29,711302.0,7.7276,7.7465,7.7024,7.7402,711302.0
2022-04-18 13:00:00,12.29,12.34,12.27,12.29,710103.0,7.7402,7.7717,7.7276,7.7402,710103.0
2022-04-18 13:30:00,12.29,12.36,12.29,12.34,613971.0,7.7402,7.7843,7.7402,7.7717,613971.0
2022-04-18 14:00:00,12.34,12.36,12.32,12.32,373785.0,7.7717,7.7843,7.7591,7.7591,373785.0
2022-04-18 14:30:00,12.33,12.33,12.28,12.29,432512.0,7.7654,7.7654,7.7339,7.7402,432512.0
2022-04-18 15:00:00,12.29,12.31,12.26,12.28,492608.0,7.7402,7.7528,7.7213,7.7339,492608.0
2022-04-18 15:30:00,12.27,12.29,12.24,12.29,1592773.0,7.7276,7.7402,7.7087,7.7402,1592773.0
2022-04-19 09:30:00,12.31,12.34,11.94,11.98,3463175.0,7.7528,7.7717,7.5198,7.545,3463175.0
2022-04-19 10:00:00,11.98,12.07,11.95,11.99,1378294.0,7.545,7.6017,7.5261,7.5513,1378294.0
2022-04-19 10:30:00,12.0,12.02,11.94,12.0,1072060.0,7.5576,7.5702,7.5198,7.5576,1072060.0
2022-04-19 11:00:00,12.0,12.06,11.98,12.05,1088185.0,7.5576,7.5954,7.545,7.5891,1088185.0
2022-04-19 11:30:00,12.05,12.08,12.0,12.03,829575.0,7.5891,7.608,7.5576,7.5765,829575.0
2022-04-19 12:00:00,12.03,12.03,11.96,11.96,729635.0,7.5765,7.5765,7.5324,7.5324,729635.0
2022-04-19 12:30:00,11.96,11.98,11.95,11.96,525614.0,7.5324,7.545,7.5261,7.5324,525614.0
2022-04-19 13:00:00,11.96,11.98,11.89,11.9,1085177.0,7.5324,7.545,7.4883,7.4946,1085177.0
2022-04-19 13:30:00,11.9,11.93,11.84,11.85,1061600.0,7.4946,7.5135,7.4568,7.4631,1061600.0
2022-04-19 14:00:00,11.84,11.88,11.82,11.88,777941.0,7.4568,7.482,7.4442,7.482,777941.0
2022-04-19 14:30:00,11.88,11.88,11.82,11.84,869944.0,7.482,7.482,7.4442,7.4568,869944.0
2022-04-19 15:00:00,11.85,11.87,11.82,11.86,864521.0,7.4631,7.4757,7.4442,7.4694,864521.0
2022-04-19 15:30:00,11.86,11.88,11.84,11.87,1884882.0,7.4694,7.482,7.4568,7.4757,1884882.0
2022-04-20 09:30:00,11.9,12.0,11.83,11.99,2523190.0,7.4946,7.5576,7.4505,7.5513,2523190.0
2022-04-20 10:00:00,11.98,12.07,11.96,12.04,682748.0,7.545,7.6017,7.5324,7.5828,682748.0
2022-04-20 10:30:00,12.04,12.12,12.03,12.05,607044.0,7.5828,7.6332,7.5765,7.5891,607044.0
2022-04-20 11:00:00,12.05,12.06,12.0,12.02,538689.0,7.5891,7.5954,7.5576,7.5702,538689.0
2022-04-20 11:30:00,12.02,12.07,12.01,12.05,310454.0,7.5702,7.6017,7.5639,7.5891,310454.0
2022-04-20 12:00:00,12.04,12.06,12.0,12.02,350498.0,7.5828,7.5954,7.5576,7.5702,350498.0
2022-04-20 12:30:00,12.03,12.07,12.02,12.05,384782.0,7.5765,7.6017,7.5702,7.5891,384782.0
2022-04-20 13:00:00,12.05,12.06,12.01,12.03,288797.0,7.5891,7.5954,7.5639,7.5765,288797.0
2022-04-20 13:30:00,12.03,12.06,12.01,12.04,667949.0,7.5765,7.5954,7.5639,7.5828,667949.0
2022-04-20 14:00:00,12.04,12.05,11.99,12.0,389266.0,7.5828,7.5891,7.5513,7.5576,389266.0
2022-04-20 14:30:00,12.0,12.02,11.97,12.0,495433.0,7.5576,7.5702,7.5387,7.5576,495433.0
2022-04-20 15:00:00,12.01,12.04,11.99,12.03,367312.0,7.5639,7.5828,7.5513,7.5765,367312.0
2022-04-20 15:30:00,12.03,12.04,11.98,12.0,1019560.0,7.5765,7.5828,7.545,7.5576,1019560.0
2022-04-21 09:30:00,12.04,12.13,12.01,12.09,1119016.0,7.5828,7.6395,7.5639,7.6143,1119016.0
2022-04-21 10:00:00,12.09,12.09,12.05,12.07,509070.0,7.6143,7.6143,7.5891,7.6017,509070.0
2022-04-21 10:30:00,12.07,12.13,12.05,12.11,569695.0,7.6017,7.6395,7.5891,7.6269,569695.0
2022-04-21 11:00:00,12.1,12.14,12.09,12.12,356214.0,7.6206,7.6458,7.6143,7.6332,356214.0
2022-04-21 11:30:00,12.12,12.14,12.09,12.13,376220.0,7.6332,7.6458,7.6143,7.6395,376220.0
2022-04-21 12:00:00,12.13,12.13,12.08,12.1,321656.0,7.6395,7.6395,7.608,7.6206,321656.0
2022-04-21 12:30:00,12.11,12.12,12.04,12.04,352332.0,7.6269,7.6332,7.5828,7.5828,352332.0
2022-04-21 13:00:00,12.05,12.06,12.01,12.05,386784.0,7.5891,7.5954,7.5639,7.5891,386784.0
2022-04-21 13:30:00,12.05,12.06,12.02,12.03,443213.0,7.5891,7.5954,7.5702,7.5765,443213.0
2022-04-21 14:00:00,12.03,12.03,11.99,12.0,712267.0,7.5765,7.5765,7.5513,7.5576,712267.0
2022-04-21 14:30:00,12.0,12.02,11.92,11.92,805077.0,7.5576,7.5702,7.5072,7.5072,805077.0
2022-04-21 15:00:00,11.92,11.94,11.88,11.94,610355.0,7.5072,7.5198,7.482,7.5198,610355.0
2022-04-21 15:30:00,11.94,11.94,11.86,11.87,1565127.0,7.5198,7.5198,7.4694,7.4757,1565127.0
2022-04-22 09:30:00,11.86,11.87,11.71,11.76,2044155.0,7.4694,7.4757,7.375,7.4064,2044155.0
2022-04-22 10:00:00,11.77,11.8,11.71,11.72,648666.0,7.4127,7.4316,7.375,7.3813,648666.0
2022-04-22 10:30:00,11.71,11.74,11.69,11.73,899064.0,7.375,7.3938,7.3624,7.3875,899064.0
2022-04-22 11:00:00,11.74,11.75,11.66,11.67,1172588.0,7.3938,7.4001,7.3435,7.3498,1172588.0
2022-04-22 11:30:00,11.67,11.69,11.59,11.66,1173060.0,7.3498,7.3624,7.2994,7.3435,1173060.0
2022-04-22 12:00:00,11.66,11.69,11.62,11.66,1049661.0,7.3435,7.3624,7.3183,7.3435,1049661.0
2022-04-22 12:30:00,11.66,11.69,11.64,11.65,695214.0,7.3435,7.3624,7.3309,7.3372,695214.0
2022-04-22 13:00:00,11.64,11.65,11.61,11.65,439135.0,7.3309,7.3372,7.312,7.3372,439135.0
2022-04-22 13:30:00,11.65,11.67,11.61,11.62,409317.0,7.3372,7.3498,7.312,7.3183,409317.0
2022-04-22 14:00:00,11.61,11.63,11.58,11.63,608260.0,7.312,7.3246,7.2931,7.3246,608260.0
2022-04-22 14:30:00,11.63,11.63,11.55,11.56,634935.0,7.3246,7.3246,7.2742,7.2805,634935.0
2022-04-22 15:00:00,11.56,11.65,11.55,11.65,843073.0,7.2805,7.3372,7.2742,7.3372,843073.0
2022-04-22 15:30:00,11.65,11.67,11.57,11.58,1619704.0,7.3372,7.3498,7.2868,7.2931,1619704.0
2022-04-25 09:30:00,11.53,11.53,11.37,11.4,2096662.0,7.2616,7.2616,7.1608,7.1797,2096662.0
2022-04-25 10:00:00,11.41,11.41,11.29,11.38,1171642.0,7.186,7.186,7.1104,7.1671,1171642.0
2022-04-25 10:30:00,11.38,11.39,11.28,11.28,884663.0,7.1671,7.1734,7.1041,7.1041,884663.0
2022-04-25 11:00:00,11.28,11.35,11.26,11.35,826774.0,7.1041,7.1482,7.0915,7.1482,826774.0
2022-04-25 11:30:00,11.35,11.43,11.33,11.43,837727.0,7.1482,7.1986,7.1356,7.1986,837727.0
2022-04-25 12:00:00,11.42,11.53,11.39,11.49,784422.0,7.1923,7.2616,7.1734,7.2364,784422.0
2022-04-25 12:30:00,11.49,11.54,11.48,11.51,692239.0,7.2364,7.2679,7.2301,7.249,692239.0
2022-04-25 13:00:00,11.51,11.54,11.47,11.51,424103.0,7.249,7.2679,7.2238,7.249,424103.0
2022-04-25 13:30:00,11.51,11.53,11.45,11.46,472664.0,7.249,7.2616,7.2112,7.2175,472664.0
2022-04-25 14:00:00,11.46,11.52,11.41,11.52,839476.0,7.2175,7.2553,7.186,7.2553,839476.0
2022-04-25 14:30:00,11.53,11.58,11.51,11.57,1605243.0,7.2616,7.2931,7.249,7.2868,1605243.0
2022-04-25 15:00:00,11.57,11.63,11.54,11.62,670046.0,7.2868,7.3246,7.2679,7.3183,670046.0
2022-04-25 15:30:00,11.61,11.69,11.58,11.69,2292034.0,7.312,7.3624,7.2931,7.3624,2292034.0
2022-04-26 09:30:00,11.62,11.7,11.57,11.65,1444206.0,7.3183,7.3687,7.2868,7.3372,1444206.0
2022-04-26 10:00:00,11.65,11.71,11.57,11.59,973714.0,7.3372,7.375,7.2868,7.2994,973714.0
2022-04-26 10:30:00,11.6,11.6,11.48,11.49,899990.0,7.3057,7.3057,7.2301,7.2364,899990.0
2022-04-26 11:00:00,11.49,11.49,11.4,11.41,599390.0,7.2364,7.2364,7.1797,7.186,599390.0
2022-04-26 11:30:00,11.41,11.43,11.36,11.37,722389.0,7.186,7.1986,7.1545,7.1608,722389.0
2022-04-26 12:00:00,11.37,11.44,11.33,11.42,644751.0,7.1608,7.2049,7.1356,7.1923,644751.0
2022-04-26 12:30:00,11.43,11.43,11.38,11.42,632131.0,7.1986,7.1986,7.1671,7.1923,632131.0
2022-04-26 13:00:00,11.42,11.43,11.29,11.3,1031335.0,7.1923,7.1986,7.1104,7.1167,1031335.0
2022-04-26 13:30:00,11.3,11.34,11.27,11.3,733565.0,7.1167,7.1419,7.0978,7.1167,733565.0
2022-04-26 14:00:00,11.3,11.35,11.28,11.29,1537141.0,7.1167,7.1482,7.1041,7.1104,1537141.0
2022-04-26 14:30:00,11.29,11.32,11.23,11.26,1541397.0,7.1104,7.1293,7.0726,7.0915,1541397.0
2022-04-26 15:00:00,11.27,11.27,11.22,11.23,877413.0,7.0978,7.0978,7.0664,7.0726,877413.0
2022-04-26 15:30:00,11.22,11.23,11.01,11.08,5040112.0,7.0664,7.0726,6.9341,6.9782,5040112.0
2022-04-27 09:30:00,11.13,11.2,11.07,11.15,1716604.0,7.0097,7.0538,6.9719,7.0223,1716604.0
2022-04-27 10:00:00,11.15,11.19,11.05,11.05,920390.0,7.0223,7.0475,6.9593,6.9593,920390.0
2022-04-27 10:30:00,11.06,11.09,11.01,11.06,1007099.0,6.9656,6.9845,6.9341,6.9656,1007099.0
2022-04-27 11:00:00,11.07,11.15,11.06,11.15,1016866.0,6.9719,7.0223,6.9656,7.0223,1016866.0
2022-04-27 11:30:00,11.15,11.17,11.05,11.08,630007.0,7.0223,7.0349,6.9593,6.9782,630007.0
2022-04-27 12:00:00,11.07,11.15,11.06,11.14,499239.0,6.9719,7.0223,6.9656,7.016,499239.0
2022-04-27 12:30:00,11.14,11.18,11.12,11.13,511534.0,7.016,7.0412,7.0034,7.0097,511534.0
2022-04-27 13:00:00,11.13,11.17,11.09,11.14,979152.0,7.0097,7.0349,6.9845,7.016,979152.0
2022-04-27 13:30:00,11.15,11.16,11.1,11.14,697759.0,7.0223,7.0286,6.9908,7.016,697759.0
2022-04-27 14:00:00,11.14,11.19,11.13,11.18,663914.0,7.016,7.0475,7.0097,7.0412,663914.0
2022-04-27 14:30:00,11.18,11.2,11.13,11.15,1106411.0,7.0412,7.0538,7.0097,7.0223,1106411.0
2022-04-27 15:00:00,11.14,11.17,11.12,11.16,1189108.0,7.016,7.0349,7.0034,7.0286,1189108.0
2022-04-27 15:30:00,11.16,11.18,11.08,11.09,2260795.0,7.0286,7.0412,6.9782,6.9845,2260795.0
2022-04-28 09:30:00,11.09,11.11,10.96,11.06,1136630.0,7.0576,7.0703,6.9748,7.0385,1136630.0
2022-04-28 10:00:00,11.05,11.16,11.02,11.08,907777.0,7.0321,7.1021,7.013,7.0512,907777.0
2022-04-28 10:30:00,11.09,11.12,11.04,11.11,635139.0,7.0576,7.0766,7.0257,7.0703,635139.0
2022-04-28 11:00:00,11.11,11.14,11.09,11.13,381935.0,7.0703,7.0894,7.0576,7.083,381935.0
2022-04-28 11:30:00,11.13,11.18,11.1,11.18,789440.0,7.083,7.1148,7.0639,7.1148,789440.0
2022-04-28 12:00:00,11.17,11.29,11.15,11.29,1377165.0,7.1085,7.1848,7.0957,7.1848,1377165.0
2022-04-28 12:30:00,11.28,11.42,11.28,11.39,2483472.0,7.1785,7.2676,7.1785,7.2485,2483472.0
2022-04-28 13:00:00,11.4,11.43,11.37,11.41,1167506.0,7.2548,7.2739,7.2357,7.2612,1167506.0
2022-04-28 13:30:00,11.41,11.42,11.34,11.38,1312267.0,7.2612,7.2676,7.2166,7.2421,1312267.0
2022-04-28 14:00:00,11.38,11.41,11.36,11.38,1058472.0,7.2421,7.2612,7.2294,7.2421,1058472.0
2022-04-28 14:30:00,11.38,11.46,11.38,11.45,979775.0,7.2421,7.293,7.2421,7.2867,979775.0
2022-04-28 15:00:00,11.44,11.47,11.41,11.44,1209706.0,7.2803,7.2994,7.2612,7.2803,1209706.0
2022-04-28 15:30:00,11.44,11.48,11.41,11.46,2206562.0,7.2803,7.3057,7.2612,7.293,2206562.0
2022-04-29 09:30:00,11.49,11.51,11.39,11.4,1328437.0,7.3121,7.3248,7.2485,7.2548,1328437.0
2022-04-29 10:00:00,11.41,11.43,11.21,11.23,1030530.0,7.2612,7.2739,7.1339,7.1466,1030530.0
2022-04-29 10:30:00,11.23,11.25,11.17,11.22,927744.0,7.1466,7.1594,7.1085,7.1403,927744.0
2022-04-29 11:00:00,11.22,11.23,11.16,11.21,913211.0,7.1403,7.1466,7.1021,7.1339,913211.0
2022-04-29 11:30:00,11.21,11.29,11.2,11.29,643176.0,7.1339,7.1848,7.1276,7.1848,643176.0
2022-04-29 12:00:00,11.29,11.29,11.22,11.26,813318.0,7.1848,7.1848,7.1403,7.1657,813318.0
2022-04-29 12:30:00,11.26,11.27,11.21,11.24,739285.0,7.1657,7.1721,7.1339,7.153,739285.0
2022-04-29 13:00:00,11.23,11.26,11.21,11.24,544769.0,7.1466,7.1657,7.1339,7.153,544769.0
2022-04-29 13:30:00,11.24,11.26,11.15,11.16,727470.0,7.153,7.1657,7.0957,7.1021,727470.0
2022-04-29 14:00:00,11.16,11.18,11.12,11.13,610628.0,7.1021,7.1148,7.0766,7.083,610628.0
2022-04-29 14:30:00,11.13,11.14,11.04,11.05,1399738.0,7.083,7.0894,7.0257,7.0321,1399738.0
2022-04-29 15:00:00,11.05,11.07,11.01,11.03,980677.0,7.0321,7.0448,7.0066,7.0194,980677.0
2022-04-29 15:30:00,11.03,11.06,10.95,10.97,2481961.0,7.0194,7.0385,6.9685,6.9812,2481961.0
2022-05-02 09:30:00,11.01,11.11,10.97,11.02,1292237.0,7.0066,7.0703,6.9812,7.013,1292237.0
2022-05-02 10:00:00,11.02,11.02,10.86,10.96,1180676.0,7.013,7.013,6.9112,6.9748,1180676.0
2022-05-02 10:30:00,10.97,11.11,10.97,11.07,950608.0,6.9812,7.0703,6.9812,7.0448,950608.0
2022-05-02 11:00:00,11.07,11.08,10.98,11.0,1150490.0,7.0448,7.0512,6.9875,7.0003,1150490.0
2022-05-02 11:30:00,11.01,11.1,10.99,11.08,1251670.0,7.0066,7.0639,6.9939,7.0512,1251670.0
2022-05-02 12:00:00,11.08,11.11,11.03,11.07,987400.0,7.0512,7.0703,7.0194,7.0448,987400.0
2022-05-02 12:30:00,11.07,11.08,10.98,11.0,1041423.0,7.0448,7.0512,6.9875,7.0003,1041423.0
2022-05-02 13:00:00,11.0,11.02,10.97,11.0,738180.0,7.0003,7.013,6.9812,7.0003,738180.0
2022-05-02 13:30:00,11.0,11.04,10.98,11.03,703974.0,7.0003,7.0257,6.9875,7.0194,703974.0
2022-05-02 14:00:00,11.04,11.08,10.97,11.03,947274.0,7.0257,7.0512,6.9812,7.0194,947274.0
2022-05-02 14:30:00,11.03,11.04,11.0,11.01,686991.0,7.0194,7.0257,7.0003,7.0066,686991.0
2022-05-02 15:00:00,11.01,11.17,11.0,11.15,1127906.0,7.0066,7.1085,7.0003,7.0957,1127906.0
2022-05-02 15:30:00,11.15,11.22,11.14,11.2,2274536.0,7.0957,7.1403,7.0894,7.1276,2274536.0
2022-05-03 09:30:00,11.5,11.97,11.48,11.91,4871605.0,7.3185,7.6176,7.3057,7.5794,4871605.0
2022-05-03 10:00:00,11.9,12.01,11.78,11.8,2144448.0,7.573,7.643,7.4967,7.5094,2144448.0
2022-05-03 10:30:00,11.8,11.82,11.72,11.77,1491113.0,7.5094,7.5221,7.4585,7.4903,1491113.0
2022-05-03 11:00:00,11.77,11.8,11.73,11.76,1053904.0,7.4903,7.5094,7.4648,7.4839,1053904.0
2022-05-03 11:30:00,11.76,11.82,11.74,11.8,1022017.0,7.4839,7.5221,7.4712,7.5094,1022017.0
2022-05-03 12:00:00,11.8,11.9,11.76,11.84,971363.0,7.5094,7.573,7.4839,7.5348,971363.0
2022-05-03 12:30:00,11.84,11.88,11.81,11.87,1140993.0,7.5348,7.5603,7.5157,7.5539,1140993.0
2022-05-03 13:00:00,11.87,11.89,11.82,11.86,973270.0,7.5539,7.5667,7.5221,7.5476,973270.0
2022-05-03 13:30:00,11.86,11.9,11.84,11.88,1126349.0,7.5476,7.573,7.5348,7.5603,1126349.0
2022-05-03 14:00:00,11.88,11.9,11.81,11.84,970989.0,7.5603,7.573,7.5157,7.5348,970989.0
2022-05-03 14:30:00,11.84,11.96,11.83,11.95,1246414.0,7.5348,7.6112,7.5285,7.6048,1246414.0
2022-05-03 15:00:00,11.95,11.98,11.86,11.9,1495838.0,7.6048,7.6239,7.5476,7.573,1495838.0
2022-05-03 15:30:00,11.91,11.99,11.89,11.98,3020567.0,7.5794,7.6303,7.5667,7.6239,3020567.0
2022-05-04 09:30:00,11.96,12.01,11.88,11.91,1445723.0,7.6112,7.643,7.5603,7.5794,1445723.0
2022-05-04 10:00:00,11.91,11.92,11.83,11.84,899933.0,7.5794,7.5858,7.5285,7.5348,899933.0
2022-05-04 10:30:00,11.83,11.87,11.78,11.78,824481.0,7.5285,7.5539,7.4967,7.4967,824481.0
2022-05-04 11:00:00,11.78,11.85,11.78,11.82,873890.0,7.4967,7.5412,7.4967,7.5221,873890.0
2022-05-04 11:30:00,11.82,11.83,11.78,11.8,745321.0,7.5221,7.5285,7.4967,7.5094,745321.0
2022-05-04 12:00:00,11.8,11.86,11.74,11.85,1098526.0,7.5094,7.5476,7.4712,7.5412,1098526.0
2022-05-04 12:30:00,11.86,11.92,11.84,11.91,943850.0,7.5476,7.5858,7.5348,7.5794,943850.0
2022-05-04 13:00:00,11.91,11.93,11.87,11.88,814177.0,7.5794,7.5921,7.5539,7.5603,814177.0
2022-05-04 13:30:00,11.88,11.95,11.86,11.93,815846.0,7.5603,7.6048,7.5476,7.5921,815846.0
2022-05-04 14:00:00,11.93,11.96,11.85,11.95,1071606.0,7.5921,7.6112,7.5412,7.6048,1071606.0
2022-05-04 14:30:00,11.95,12.07,11.8,12.04,1533238.0,7.6048,7.6812,7.5094,7.6621,1533238.0
2022-05-04 15:00:00,12.04,12.1,12.0,12.1,1287391.0,7.6621,7.7003,7.6367,7.7003,1287391.0
2022-05-04 15:30:00,12.1,12.15,12.05,12.13,3085486.0,7.7003,7.7321,7.6685,7.7194,3085486.0
2022-05-05 09:30:00,12.1,12.29,11.99,12.24,1875192.0,7.7003,7.8212,7.6303,7.7894,1875192.0
2022-05-05 10:00:00,12.24,12.34,12.15,12.24,1633526.0,7.7894,7.853,7.7321,7.7894,1633526.0
2022-05-05 10:30:00,12.24,12.26,12.06,12.15,2050117.0,7.7894,7.8021,7.6748,7.7321,2050117.0
2022-05-05 11:00:00,12.15,12.18,12.05,12.12,1219815.0,7.7321,7.7512,7.6685,7.713,1219815.0
2022-05-05 11:30:00,12.12,12.21,12.06,12.07,1282030.0,7.713,7.7703,7.6748,7.6812,1282030.0
2022-05-05 12:00:00,12.07,12.15,12.01,12.12,1086974.0,7.6812,7.7321,7.643,7.713,1086974.0
2022-05-05 12:30:00,12.11,12.16,12.05,12.15,692166.0,7.7067,7.7385,7.6685,7.7321,692166.0
2022-05-05 13:00:00,12.15,12.21,12.14,12.18,1031596.0,7.7321,7.7703,7.7258,7.7512,1031596.0
2022-05-05 13:30:00,12.17,12.21,12.05,12.08,999968.0,7.7448,7.7703,7.6685,7.6876,999968.0
2022-05-05 14:00:00,12.08,12.17,12.05,12.06,751220.0,7.6876,7.7448,7.6685,7.6748,751220.0
2022-05-05 14:30:00,12.07,12.14,12.05,12.13,756781.0,7.6812,7.7258,7.6685,7.7194,756781.0
2022-05-05 15:00:00,12.13,12.14,12.06,12.06,672197.0,7.7194,7.7258,7.6748,7.6748,672197.0
2022-05-05 15:30:00,12.07,12.15,12.04,12.14,2602011.0,7.6812,7.7321,7.6621,7.7258,2602011.0
2022-05-06 09:30:00,12.1,12.23,12.09,12.17,1969218.0,7.7003,7.783,7.6939,7.7448,1969218.0
2022-05-06 10:00:00,12.17,12.33,12.15,12.29,1560391.0,7.7448,7.8467,7.7321,7.8212,1560391.0
2022-05-06 10:30:00,12.29,12.43,12.25,12.38,1898994.0,7.8212,7.9103,7.7958,7.8785,1898994.0
2022-05-06 11:00:00,12.38,12.41,12.32,12.34,892023.0,7.8785,7.8976,7.8403,7.853,892023.0
2022-05-06 11:30:00,12.35,12.35,12.23,12.26,651346.0,7.8594,7.8594,7.783,7.8021,651346.0
2022-05-06 12:00:00,12.26,12.34,12.24,12.33,617830.0,7.8021,7.853,7.7894,7.8467,617830.0
2022-05-06 12:30:00,12.33,12.41,12.3,12.4,556717.0,7.8467,7.8976,7.8276,7.8912,556717.0
2022-05-06 13:00:00,12.4,12.4,12.32,12.34,654740.0,7.8912,7.8912,7.8403,7.853,654740.0
2022-05-06 13:30:00,12.34,12.35,12.28,12.3,634374.0,7.853,7.8594,7.8149,7.8276,634374.0
2022-05-06 14:00:00,12.3,12.34,12.27,12.32,948375.0,7.8276,7.853,7.8085,7.8403,948375.0
2022-05-06 14:30:00,12.33,12.4,12.3,12.38,977481.0,7.8467,7.8912,7.8276,7.8785,977481.0
2022-05-06 15:00:00,12.37,12.39,12.31,12.35,973224.0,7.8721,7.8849,7.8339,7.8594,973224.0
2022-05-06 15:30:00,12.35,12.44,12.34,12.4,2690402.0,7.8594,7.9167,7.853,7.8912,2690402.0
2022-05-09 09:30:00,12.23,12.35,12.2,12.29,1058819.0,7.783,7.8594,7.7639,7.8212,1058819.0
2022-05-09 10:00:00,12.29,12.35,12.24,12.24,857423.0,7.8212,7.8594,7.7894,7.7894,857423.0
2022-05-09 10:30:00,12.25,12.27,12.18,12.23,1285626.0,7.7958,7.8085,7.7512,7.783,1285626.0
2022-05-09 11:00:00,12.22,12.24,12.13,12.17,981079.0,7.7767,7.7894,7.7194,7.7448,981079.0
2022-05-09 11:30:00,12.17,12.26,12.14,12.25,1039125.0,7.7448,7.8021,7.7258,7.7958,1039125.0
2022-05-09 12:00:00,12.24,12.35,12.21,12.33,949858.0,7.7894,7.8594,7.7703,7.8467,949858.0
2022-05-09 12:30:00,12.33,12.34,12.18,12.19,1037372.0,7.8467,7.853,7.7512,7.7576,1037372.0
2022-05-09 13:00:00,12.19,12.21,12.14,12.2,821291.0,7.7576,7.7703,7.7258,7.7639,821291.0
2022-05-09 13:30:00,12.21,12.27,12.16,12.25,902707.0,7.7703,7.8085,7.7385,7.7958,902707.0
2022-05-09 14:00:00,12.25,12.3,12.22,12.26,682582.0,7.7958,7.8276,7.7767,7.8021,682582.0
2022-05-09 14:30:00,12.26,12.36,12.22,12.35,1163727.0,7.8021,7.8658,7.7767,7.8594,1163727.0
2022-05-09 15:00:00,12.35,12.37,12.24,12.25,1489746.0,7.8594,7.8721,7.7894,7.7958,1489746.0
2022-05-09 15:30:00,12.25,12.26,12.18,12.26,2094760.0,7.7958,7.8021,7.7512,7.8021,2094760.0
2022-05-10 09:30:00,12.38,12.64,12.3,12.64,2241930.0,7.8785,8.044,7.8276,8.044,2241930.0
2022-05-10 10:00:00,12.64,12.65,12.4,12.43,1518576.0,8.044,8.0503,7.8912,7.9103,1518576.0
2022-05-10 10:30:00,12.42,12.43,12.28,12.29,1378563.0,7.9039,7.9103,7.8149,7.8212,1378563.0
2022-05-10 11:00:00,12.28,12.3,12.18,12.25,1621845.0,7.8149,7.8276,7.7512,7.7958,1621845.0
2022-05-10 11:30:00,12.25,12.28,12.17,12.21,1576411.0,7.7958,7.8149,7.7448,7.7703,1576411.0
2022-05-10 12:00:00,12.21,12.26,12.11,12.18,1245957.0,7.7703,7.8021,7.7067,7.7512,1245957.0
2022-05-10 12:30:00,12.17,12.21,12.13,12.17,1257634.0,7.7448,7.7703,7.7194,7.7448,1257634.0
2022-05-10 13:00:00,12.17,12.24,12.16,12.24,1475555.0,7.7448,7.7894,7.7385,7.7894,1475555.0
2022-05-10 13:30:00,12.24,12.32,12.23,12.32,1738539.0,7.7894,7.8403,7.783,7.8403,1738539.0
2022-05-10 14:00:00,12.31,12.32,12.2,12.21,1747891.0,7.8339,7.8403,7.7639,7.7703,1747891.0
2022-05-10 14:30:00,12.21,12.26,12.19,12.23,1478004.0,7.7703,7.8021,7.7576,7.783,1478004.0
2022-05-10 15:00:00,12.23,12.3,12.2,12.21,1427050.0,7.783,7.8276,7.7639,7.7703,1427050.0
2022-05-10 15:30:00,12.22,12.25,12.18,12.24,2027179.0,7.7767,7.7958,7.7512,7.7894,2027179.0
2022-05-11 09:30:00,12.25,12.27,12.09,12.23,1473458.0,7.7958,7.8085,7.6939,7.783,1473458.0
2022-05-11 10:00:00,12.22,12.26,12.19,12.24,1260273.0,7.7767,7.8021,7.7576,7.7894,1260273.0
2022-05-11 10:30:00,12.23,12.32,12.19,12.22,1293291.0,7.783,7.8403,7.7576,7.7767,1293291.0
2022-05-11 11:00:00,12.23,12.23,12.16,12.23,1325803.0,7.783,7.783,7.7385,7.783,1325803.0
2022-05-11 11:30:00,12.22,12.28,12.2,12.26,1635735.0,7.7767,7.8149,7.7639,7.8021,1635735.0
2022-05-11 12:00:00,12.27,12.28,12.17,12.18,1376917.0,7.8085,7.8149,7.7448,7.7512,1376917.0
2022-05-11 12:30:00,12.18,12.21,12.13,12.16,1019284.0,7.7512,7.7703,7.7194,7.7385,1019284.0
2022-05-11 13:00:00,12.16,12.2,12.12,12.13,935490.0,7.7385,7.7639,7.713,7.7194,935490.0
2022-05-11 13:30:00,12.13,12.16,12.1,12.13,1197342.0,7.7194,7.7385,7.7003,7.7194,1197342.0
2022-05-11 14:00:00,12.13,12.22,12.13,12.19,1117769.0,7.7194,7.7767,7.7194,7.7576,1117769.0
2022-05-11 14:30:00,12.19,12.24,12.17,12.18,1092756.0,7.7576,7.7894,7.7448,7.7512,1092756.0
2022-05-11 15:00:00,12.18,12.2,12.14,12.18,1013275.0,7.7512,7.7639,7.7258,7.7512,1013275.0
2022-05-11 15:30:00,12.17,12.19,12.12,12.15,1916401.0,7.7448,7.7576,7.713,7.7321,1916401.0
2022-05-12 09:30:00,12.07,12.08,11.86,11.99,1615779.0,7.6812,7.6876,7.5476,7.6303,1615779.0
2022-05-12 10:00:00,11.99,12.19,11.96,12.13,1566595.0,7.6303,7.7576,7.6112,7.7194,1566595.0
2022-05-12 10:30:00,12.13,12.17,12.06,12.08,1854277.0,7.7194,7.7448,7.6748,7.6876,1854277.0
2022-05-12 11:00:00,12.08,12.18,12.04,12.13,1621807.0,7.6876,7.7512,7.6621,7.7194,1621807.0
2022-05-12 11:30:00,12.13,12.18,12.04,12.07,1422510.0,7.7194,7.7512,7.6621,7.6812,1422510.0
2022-05-12 12:00:00,12.06,12.14,12.01,12.11,1282475.0,7.6748,7.7258,7.643,7.7067,1282475.0
2022-05-12 12:30:00,12.1,12.15,12.07,12.08,2005383.0,7.7003,7.7321,7.6812,7.6876,2005383.0
2022-05-12 13:00:00,12.09,12.12,12.04,12.07,1014034.0,7.6939,7.713,7.6621,7.6812,1014034.0
2022-05-12 13:30:00,12.06,12.09,11.92,11.98,1496969.0,7.6748,7.6939,7.5858,7.6239,1496969.0
2022-05-12 14:00:00,11.98,12.01,11.91,11.94,1304428.0,7.6239,7.643,7.5794,7.5985,1304428.0
2022-05-12 14:30:00,11.94,11.94,11.85,11.87,1228174.0,7.5985,7.5985,7.5412,7.5539,1228174.0
2022-05-12 15:00:00,11.86,12.02,11.86,11.96,1590110.0,7.5476,7.6494,7.5476,7.6112,1590110.0
2022-05-12 15:30:00,11.96,12.13,11.96,12.12,2619411.0,7.6112,7.7194,7.6112,7.713,2619411.0
2022-05-13 09:30:00,12.12,12.32,12.07,12.3,1923624.0,7.713,7.8403,7.6812,7.8276,1923624.0
2022-05-13 10:00:00,12.31,12.32,12.25,12.3,1127874.0,7.8339,7.8403,7.7958,7.8276,1127874.0
2022-05-13 10:30:00,12.3,12.32,12.2,12.27,1298523.0,7.8276,7.8403,7.7639,7.8085,1298523.0
2022-05-13 11:00:00,12.26,12.33,12.23,12.32,912009.0,7.8021,7.8467,7.783,7.8403,912009.0
2022-05-13 11:30:00,12.32,12.35,12.3,12.31,1257715.0,7.8403,7.8594,7.8276,7.8339,1257715.0
2022-05-13 12:00:00,12.32,12.37,12.3,12.34,935626.0,7.8403,7.8721,7.8276,7.853,935626.0
2022-05-13 12:30:00,12.35,12.37,12.31,12.36,888659.0,7.8594,7.8721,7.8339,7.8658,888659.0
2022-05-13 13:00:00,12.36,12.39,12.33,12.35,1089468.0,7.8658,7.8849,7.8467,7.8594,1089468.0
2022-05-13 13:30:00,12.35,12.35,12.28,12.29,853380.0,7.8594,7.8594,7.8149,7.8212,853380.0
2022-05-13 14:00:00,12.29,12.32,12.22,12.28,1322554.0,7.8212,7.8403,7.7767,7.8149,1322554.0
2022-05-13 14:30:00,12.28,12.37,12.27,12.37,1191579.0,7.8149,7.8721,7.8085,7.8721,1191579.0
2022-05-13 15:00:00,12.37,12.38,12.34,12.38,677164.0,7.8721,7.8785,7.853,7.8785,677164.0
2022-05-13 15:30:00,12.37,12.39,12.34,12.38,1887963.0,7.8721,7.8849,7.853,7.8785,1887963.0
2022-05-16 09:30:00,12.4,12.41,12.21,12.33,1234231.0,7.8912,7.8976,7.7703,7.8467,1234231.0
2022-05-16 10:00:00,12.34,12.41,12.3,12.4,1099863.0,7.853,7.8976,7.8276,7.8912,1099863.0
2022-05-16 10:30:00,12.4,12.41,12.31,12.32,1287969.0,7.8912,7.8976,7.8339,7.8403,1287969.0
2022-05-16 11:00:00,12.32,12.38,12.28,12.37,1228953.0,7.8403,7.8785,7.8149,7.8721,1228953.0
2022-05-16 11:30:00,12.37,12.42,12.33,12.4,939712.0,7.8721,7.9039,7.8467,7.8912,939712.0
2022-05-16 12:00:00,12.41,12.43,12.35,12.35,849713.0,7.8976,7.9103,7.8594,7.8594,849713.0
2022-05-16 12:30:00,12.35,12.38,12.31,12.33,1172085.0,7.8594,7.8785,7.8339,7.8467,1172085.0
2022-05-16 13:00:00,12.32,12.4,12.31,12.38,922747.0,7.8403,7.8912,7.8339,7.8785,922747.0
2022-05-16 13:30:00,12.38,12.41,12.36,12.38,670866.0,7.8785,7.8976,7.8658,7.8785,670866.0
2022-05-16 14:00:00,12.38,12.39,12.33,12.38,703044.0,7.8785,7.8849,7.8467,7.8785,703044.0
2022-05-16 14:30:00,12.38,12.39,12.33,12.35,534883.0,7.8785,7.8849,7.8467,7.8594,534883.0
2022-05-16 15:00:00,12.36,12.37,12.31,12.32,727721.0,7.8658,7.8721,7.8339,7.8403,727721.0
2022-05-16 15:30:00,12.32,12.33,12.27,12.29,1289815.0,7.8403,7.8467,7.8085,7.8212,1289815.0
2022-05-17 09:30:00,12.27,12.3,12.06,12.08,2092158.0,7.8085,7.8276,7.6748,7.6876,2092158.0
2022-05-17 10:00:00,12.07,12.09,12.0,12.01,1254910.0,7.6812,7.6939,7.6367,7.643,1254910.0
2022-05-17 10:30:00,12.01,12.03,11.93,12.03,1347386.0,7.643,7.6558,7.5921,7.6558,1347386.0
2022-05-17 11:00:00,12.02,12.08,12.02,12.07,827787.0,7.6494,7.6876,7.6494,7.6812,827787.0
2022-05-17 11:30:00,12.06,12.1,12.06,12.1,560012.0,7.6748,7.7003,7.6748,7.7003,560012.0
2022-05-17 12:00:00,12.1,12.14,12.06,12.12,890760.0,7.7003,7.7258,7.6748,7.713,890760.0
2022-05-17 12:30:00,12.13,12.13,12.07,12.13,622752.0,7.7194,7.7194,7.6812,7.7194,622752.0
2022-05-17 13:00:00,12.13,12.16,12.1,12.14,655508.0,7.7194,7.7385,7.7003,7.7258,655508.0
2022-05-17 13:30:00,12.13,12.14,12.1,12.12,462715.0,7.7194,7.7258,7.7003,7.713,462715.0
2022-05-17 14:00:00,12.12,12.12,12.04,12.1,1417134.0,7.713,7.713,7.6621,7.7003,1417134.0
2022-05-17 14:30:00,12.09,12.14,12.06,12.13,1089217.0,7.6939,7.7258,7.6748,7.7194,1089217.0
2022-05-17 15:00:00,12.13,12.15,12.09,12.11,732819.0,7.7194,7.7321,7.6939,7.7067,732819.0
2022-05-17 15:30:00,12.12,12.14,12.08,12.13,2229166.0,7.713,7.7258,7.6876,7.7194,2229166.0
2022-05-18 09:30:00,12.08,12.08,11.97,12.03,921259.0,7.6876,7.6876,7.6176,7.6558,921259.0
2022-05-18 10:00:00,12.03,12.11,12.02,12.04,617568.0,7.6558,7.7067,7.6494,7.6621,617568.0
2022-05-18 10:30:00,12.04,12.08,12.02,12.07,900458.0,7.6621,7.6876,7.6494,7.6812,900458.0
2022-05-18 11:00:00,12.07,12.09,12.0,12.03,577014.0,7.6812,7.6939,7.6367,7.6558,577014.0
2022-05-18 11:30:00,12.02,12.07,12.0,12.01,814068.0,7.6494,7.6812,7.6367,7.643,814068.0
2022-05-18 12:00:00,12.01,12.03,11.98,12.01,604437.0,7.643,7.6558,7.6239,7.643,604437.0
2022-05-18 12:30:00,12.0,12.09,11.99,12.08,632736.0,7.6367,7.6939,7.6303,7.6876,632736.0
2022-05-18 13:00:00,12.08,12.08,12.01,12.06,973939.0,7.6876,7.6876,7.643,7.6748,973939.0
2022-05-18 13:30:00,12.07,12.09,12.03,12.07,923268.0,7.6812,7.6939,7.6558,7.6812,923268.0
2022-05-18 14:00:00,12.07,12.09,12.02,12.08,1308860.0,7.6812,7.6939,7.6494,7.6876,1308860.0
2022-05-18 14:30:00,12.09,12.09,11.97,11.97,1100884.0,7.6939,7.6939,7.6176,7.6176,1100884.0
2022-05-18 15:00:00,11.98,11.99,11.89,11.91,1057433.0,7.6239,7.6303,7.5667,7.5794,1057433.0
2022-05-18 15:30:00,11.91,11.97,11.86,11.89,2380509.0,7.5794,7.6176,7.5476,7.5667,2380509.0
2022-05-19 09:30:00,11.84,11.94,11.76,11.81,1597684.0,7.5348,7.5985,7.4839,7.5157,1597684.0
2022-05-19 10:00:00,11.81,11.96,11.8,11.95,748307.0,7.5157,7.6112,7.5094,7.6048,748307.0
2022-05-19 10:30:00,11.95,12.02,11.88,11.88,955167.0,7.6048,7.6494,7.5603,7.5603,955167.0
2022-05-19 11:00:00,11.89,11.91,11.81,11.85,1362045.0,7.5667,7.5794,7.5157,7.5412,1362045.0
2022-05-19 11:30:00,11.84,11.96,11.84,11.91,1043132.0,7.5348,7.6112,7.5348,7.5794,1043132.0
2022-05-19 12:00:00,11.91,11.91,11.82,11.85,1098877.0,7.5794,7.5794,7.5221,7.5412,1098877.0
2022-05-19 12:30:00,11.85,11.87,11.77,11.82,1063743.0,7.5412,7.5539,7.4903,7.5221,1063743.0
2022-05-19 13:00:00,11.82,11.92,11.81,11.88,1241112.0,7.5221,7.5858,7.5157,7.5603,1241112.0
2022-05-19 13:30:00,11.88,11.97,11.85,11.95,1024991.0,7.5603,7.6176,7.5412,7.6048,1024991.0
2022-05-19 14:00:00,11.95,11.95,11.89,11.91,835294.0,7.6048,7.6048,7.5667,7.5794,835294.0
2022-05-19 14:30:00,11.91,11.94,11.85,11.87,881555.0,7.5794,7.5985,7.5412,7.5539,881555.0
2022-05-19 15:00:00,11.86,11.9,11.81,11.82,865035.0,7.5476,7.573,7.5157,7.5221,865035.0
2022-05-19 15:30:00,11.82,11.83,11.69,11.72,3572950.0,7.5221,7.5285,7.4394,7.4585,3572950.0
2022-05-20 09:30:00,11.76,11.82,11.69,11.75,864827.0,7.4839,7.5221,7.4394,7.4776,864827.0
2022-05-20 10:00:00,11.75,11.79,11.69,11.71,765475.0,7.4776,7.503,7.4394,7.4521,765475.0
2022-05-20 10:30:00,11.71,11.77,11.68,11.71,1291015.0,7.4521,7.4903,7.433,7.4521,1291015.0
2022-05-20 11:00:00,11.71,11.72,11.63,11.66,806453.0,7.4521,7.4585,7.4012,7.4203,806453.0
2022-05-20 11:30:00,11.65,11.69,11.62,11.68,839032.0,7.4139,7.4394,7.3948,7.433,839032.0
2022-05-20 12:00:00,11.68,11.7,11.65,11.66,1047141.0,7.433,7.4457,7.4139,7.4203,1047141.0
2022-05-20 12:30:00,11.65,11.65,11.55,11.59,1063532.0,7.4139,7.4139,7.3503,7.3757,1063532.0
2022-05-20 13:00:00,11.59,11.6,11.53,11.54,1151565.0,7.3757,7.3821,7.3376,7.3439,1151565.0
2022-05-20 13:30:00,11.54,11.62,11.53,11.59,1168438.0,7.3439,7.3948,7.3376,7.3757,1168438.0
2022-05-20 14:00:00,11.59,11.62,11.56,11.59,983971.0,7.3757,7.3948,7.3567,7.3757,983971.0
2022-05-20 14:30:00,11.59,11.63,11.55,11.61,704290.0,7.3757,7.4012,7.3503,7.3885,704290.0
2022-05-20 15:00:00,11.6,11.67,11.58,11.67,1004902.0,7.3821,7.4267,7.3694,7.4267,1004902.0
2022-05-20 15:30:00,11.67,11.77,11.64,11.76,1767512.0,7.4267,7.4903,7.4076,7.4839,1767512.0
2022-05-23 09:30:00,11.82,11.92,11.8,11.89,1348456.0,7.5221,7.5858,7.5094,7.5667,1348456.0
2022-05-23 10:00:00,11.88,11.99,11.87,11.98,929884.0,7.5603,7.6303,7.5539,7.6239,929884.0
2022-05-23 10:30:00,11.99,12.06,11.96,12.04,1822734.0,7.6303,7.6748,7.6112,7.6621,1822734.0
2022-05-23 11:00:00,12.04,12.04,11.99,12.02,884173.0,7.6621,7.6621,7.6303,7.6494,884173.0
2022-05-23 11:30:00,12.02,12.03,11.99,12.0,456240.0,7.6494,7.6558,7.6303,7.6367,456240.0
2022-05-23 12:00:00,12.0,12.02,11.97,11.98,625105.0,7.6367,7.6494,7.6176,7.6239,625105.0
2022-05-23 12:30:00,11.98,12.03,11.97,12.02,813737.0,7.6239,7.6558,7.6176,7.6494,813737.0
2022-05-23 13:00:00,12.03,12.04,11.94,11.98,778989.0,7.6558,7.6621,7.5985,7.6239,778989.0
2022-05-23 13:30:00,11.98,12.02,11.95,12.01,814224.0,7.6239,7.6494,7.6048,7.643,814224.0
2022-05-23 14:00:00,12.01,12.03,11.99,12.0,519513.0,7.643,7.6558,7.6303,7.6367,519513.0
2022-05-23 14:30:00,12.01,12.04,11.99,12.01,920770.0,7.643,7.6621,7.6303,7.643,920770.0
2022-05-23 15:00:00,12.0,12.03,11.99,12.01,690813.0,7.6367,7.6558,7.6303,7.643,690813.0
2022-05-23 15:30:00,12.02,12.04,11.99,12.01,1504424.0,7.6494,7.6621,7.6303,7.643,1504424.0
2022-05-24 09:30:00,11.99,11.99,11.88,11.91,1037845.0,7.6303,7.6303,7.5603,7.5794,1037845.0
2022-05-24 10:00:00,11.9,11.94,11.82,11.84,1195317.0,7.573,7.5985,7.5221,7.5348,1195317.0
2022-05-24 10:30:00,11.83,11.84,11.76,11.76,1070987.0,7.5285,7.5348,7.4839,7.4839,1070987.0
2022-05-24 11:00:00,11.77,11.81,11.75,11.79,791988.0,7.4903,7.5157,7.4776,7.503,791988.0
2022-05-24 11:30:00,11.8,11.87,11.78,11.84,558792.0,7.5094,7.5539,7.4967,7.5348,558792.0
2022-05-24 12:00:00,11.84,11.88,11.83,11.85,603308.0,7.5348,7.5603,7.5285,7.5412,603308.0
2022-05-24 12:30:00,11.85,11.88,11.8,11.83,615817.0,7.5412,7.5603,7.5094,7.5285,615817.0
2022-05-24 13:00:00,11.83,11.83,11.78,11.83,609268.0,7.5285,7.5285,7.4967,7.5285,609268.0
2022-05-24 13:30:00,11.82,11.87,11.79,11.85,559282.0,7.5221,7.5539,7.503,7.5412,559282.0
2022-05-24 14:00:00,11.84,11.89,11.82,11.88,649806.0,7.5348,7.5667,7.5221,7.5603,649806.0
2022-05-24 14:30:00,11.88,11.93,11.86,11.88,781664.0,7.5603,7.5921,7.5476,7.5603,781664.0
2022-05-24 15:00:00,11.89,11.93,11.88,11.91,870771.0,7.5667,7.5921,7.5603,7.5794,870771.0
2022-05-24 15:30:00,11.91,11.95,11.9,11.93,1205854.0,7.5794,7.6048,7.573,7.5921,1205854.0
2022-05-25 09:30:00,11.92,11.99,11.88,11.99,811624.0,7.5858,7.6303,7.5603,7.6303,811624.0
2022-05-25 10:00:00,11.99,12.0,11.92,11.99,518286.0,7.6303,7.6367,7.5858,7.6303,518286.0
2022-05-25 10:30:00,11.99,12.0,11.93,11.95,622480.0,7.6303,7.6367,7.5921,7.6048,622480.0
2022-05-25 11:00:00,11.94,11.94,11.85,11.86,1544643.0,7.5985,7.5985,7.5412,7.5476,1544643.0
2022-05-25 11:30:00,11.86,11.89,11.81,11.86,1099560.0,7.5476,7.5667,7.5157,7.5476,1099560.0
2022-05-25 12:00:00,11.87,11.88,11.81,11.82,678905.0,7.5539,7.5603,7.5157,7.5221,678905.0
2022-05-25 12:30:00,11.83,11.86,11.82,11.83,550357.0,7.5285,7.5476,7.5221,7.5285,550357.0
2022-05-25 13:00:00,11.84,11.84,11.78,11.82,484870.0,7.5348,7.5348,7.4967,7.5221,484870.0
2022-05-25 13:30:00,11.81,11.82,11.77,11.77,259984.0,7.5157,7.5221,7.4903,7.4903,259984.0
2022-05-25 14:00:00,11.78,11.84,11.76,11.84,1099536.0,7.4967,7.5348,7.4839,7.5348,1099536.0
2022-05-25 14:30:00,11.84,11.86,11.8,11.86,847460.0,7.5348,7.5476,7.5094,7.5476,847460.0
2022-05-25 15:00:00,11.85,11.91,11.85,11.9,1287806.0,7.5412,7.5794,7.5412,7.573,1287806.0
2022-05-25 15:30:00,11.9,11.94,11.87,11.87,1689648.0,7.573,7.5985,7.5539,7.5539,1689648.0
2022-05-26 09:30:00,11.95,12.0,11.92,11.98,683391.0,7.6048,7.6367,7.5858,7.6239,683391.0
2022-05-26 10:00:00,11.99,12.07,11.98,12.05,870037.0,7.6303,7.6812,7.6239,7.6685,870037.0
2022-05-26 10:30:00,12.05,12.17,12.05,12.17,1060646.0,7.6685,7.7448,7.6685,7.7448,1060646.0
2022-05-26 11:00:00,12.17,12.18,12.14,12.15,744228.0,7.7448,7.7512,7.7258,7.7321,744228.0
2022-05-26 11:30:00,12.15,12.18,12.11,12.16,797749.0,7.7321,7.7512,7.7067,7.7385,797749.0
2022-05-26 12:00:00,12.17,12.2,12.15,12.19,423949.0,7.7448,7.7639,7.7321,7.7576,423949.0
2022-05-26 12:30:00,12.18,12.22,12.18,12.21,411620.0,7.7512,7.7767,7.7512,7.7703,411620.0
2022-05-26 13:00:00,12.22,12.22,12.15,12.16,519172.0,7.7767,7.7767,7.7321,7.7385,519172.0
2022-05-26 13:30:00,12.16,12.18,12.15,12.18,382398.0,7.7385,7.7512,7.7321,7.7512,382398.0
2022-05-26 14:00:00,12.18,12.2,12.16,12.19,402378.0,7.7512,7.7639,7.7385,7.7576,402378.0
2022-05-26 14:30:00,12.19,12.19,12.16,12.17,420299.0,7.7576,7.7576,7.7385,7.7448,420299.0
2022-05-26 15:00:00,12.17,12.19,12.13,12.15,818429.0,7.7448,7.7576,7.7194,7.7321,818429.0
2022-05-26 15:30:00,12.15,12.17,12.1,12.11,1839791.0,7.7321,7.7448,7.7003,7.7067,1839791.0
2022-05-27 09:30:00,12.02,12.08,11.93,12.07,1145751.0,7.7246,7.7631,7.6667,7.7567,1145751.0
2022-05-27 10:00:00,12.07,12.15,12.06,12.13,649020.0,7.7567,7.8081,7.7503,7.7953,649020.0
2022-05-27 10:30:00,12.14,12.14,12.08,12.1,842361.0,7.8017,7.8017,7.7631,7.776,842361.0
2022-05-27 11:00:00,12.1,12.16,12.09,12.16,675514.0,7.776,7.8145,7.7696,7.8145,675514.0
2022-05-27 11:30:00,12.16,12.18,12.13,12.16,349576.0,7.8145,7.8274,7.7953,7.8145,349576.0
2022-05-27 12:00:00,12.15,12.18,12.14,12.18,375787.0,7.8081,7.8274,7.8017,7.8274,375787.0
2022-05-27 12:30:00,12.17,12.18,12.13,12.16,322199.0,7.821,7.8274,7.7953,7.8145,322199.0
2022-05-27 13:00:00,12.15,12.17,12.14,12.16,256324.0,7.8081,7.821,7.8017,7.8145,256324.0
2022-05-27 13:30:00,12.16,12.17,12.14,12.16,348890.0,7.8145,7.821,7.8017,7.8145,348890.0
2022-05-27 14:00:00,12.16,12.18,12.15,12.17,340734.0,7.8145,7.8274,7.8081,7.821,340734.0
2022-05-27 14:30:00,12.17,12.17,12.15,12.17,311047.0,7.821,7.821,7.8081,7.821,311047.0
2022-05-27 15:00:00,12.16,12.18,12.16,12.17,265034.0,7.8145,7.8274,7.8145,7.821,265034.0
2022-05-27 15:30:00,12.18,12.21,12.17,12.2,1276749.0,7.8274,7.8467,7.821,7.8402,1276749.0
2022-05-31 09:30:00,12.15,12.28,12.06,12.26,1823343.0,7.8081,7.8917,7.7503,7.8788,1823343.0
2022-05-31 10:00:00,12.26,12.3,12.21,12.26,880472.0,7.8788,7.9045,7.8467,7.8788,880472.0
2022-05-31 10:30:00,12.26,12.28,12.21,12.25,795956.0,7.8788,7.8917,7.8467,7.8724,795956.0
2022-05-31 11:00:00,12.24,12.25,12.16,12.17,773221.0,7.866,7.8724,7.8145,7.821,773221.0
2022-05-31 11:30:00,12.17,12.24,12.15,12.24,648063.0,7.821,7.866,7.8081,7.866,648063.0
2022-05-31 12:00:00,12.24,12.26,12.21,12.21,479410.0,7.866,7.8788,7.8467,7.8467,479410.0
2022-05-31 12:30:00,12.21,12.26,12.21,12.24,356814.0,7.8467,7.8788,7.8467,7.866,356814.0
2022-05-31 13:00:00,12.23,12.25,12.18,12.2,465047.0,7.8595,7.8724,7.8274,7.8402,465047.0
2022-05-31 13:30:00,12.19,12.27,12.18,12.27,512478.0,7.8338,7.8852,7.8274,7.8852,512478.0
2022-05-31 14:00:00,12.27,12.28,12.22,12.22,606863.0,7.8852,7.8917,7.8531,7.8531,606863.0
2022-05-31 14:30:00,12.23,12.24,12.16,12.2,525344.0,7.8595,7.866,7.8145,7.8402,525344.0
2022-05-31 15:00:00,12.2,12.23,12.17,12.23,544134.0,7.8402,7.8595,7.821,7.8595,544134.0
2022-05-31 15:30:00,12.23,12.26,12.17,12.2,4757574.0,7.8595,7.8788,7.821,7.8402,4757574.0
2022-06-01 09:30:00,12.25,12.26,12.14,12.2,797817.0,7.8724,7.8788,7.8017,7.8402,797817.0
2022-06-01 10:00:00,12.2,12.2,12.11,12.12,687070.0,7.8402,7.8402,7.7824,7.7888,687070.0
2022-06-01 10:30:00,12.12,12.13,12.06,12.12,599998.0,7.7888,7.7953,7.7503,7.7888,599998.0
2022-06-01 11:00:00,12.12,12.14,12.06,12.08,492474.0,7.7888,7.8017,7.7503,7.7631,492474.0
2022-06-01 11:30:00,12.07,12.09,11.99,12.04,876720.0,7.7567,7.7696,7.7053,7.7374,876720.0
2022-06-01 12:00:00,12.04,12.05,11.99,12.0,519927.0,7.7374,7.7438,7.7053,7.7117,519927.0
2022-06-01 12:30:00,12.0,12.03,11.97,12.01,501709.0,7.7117,7.731,7.6924,7.7181,501709.0
2022-06-01 13:00:00,12.01,12.09,12.0,12.09,365816.0,7.7181,7.7696,7.7117,7.7696,365816.0
2022-06-01 13:30:00,12.09,12.13,12.07,12.1,648911.0,7.7696,7.7953,7.7567,7.776,648911.0
2022-06-01 14:00:00,12.09,12.17,12.09,12.13,871874.0,7.7696,7.821,7.7696,7.7953,871874.0
2022-06-01 14:30:00,12.13,12.19,12.13,12.17,788323.0,7.7953,7.8338,7.7953,7.821,788323.0
2022-06-01 15:00:00,12.17,12.22,12.14,12.2,847021.0,7.821,7.8531,7.8017,7.8402,847021.0
2022-06-01 15:30:00,12.21,12.24,12.16,12.16,1207374.0,7.8467,7.866,7.8145,7.8145,1207374.0
2022-06-02 09:30:00,12.15,12.16,12.03,12.06,674919.0,7.8081,7.8145,7.731,7.7503,674919.0
2022-06-02 10:00:00,12.07,12.11,12.03,12.07,439553.0,7.7567,7.7824,7.731,7.7567,439553.0
2022-06-02 10:30:00,12.07,12.12,12.05,12.12,430591.0,7.7567,7.7888,7.7438,7.7888,430591.0
2022-06-02 11:00:00,12.12,12.14,12.08,12.13,478247.0,7.7888,7.8017,7.7631,7.7953,478247.0
2022-06-02 11:30:00,12.13,12.17,12.09,12.13,291306.0,7.7953,7.821,7.7696,7.7953,291306.0
2022-06-02 12:00:00,12.13,12.19,12.13,12.19,415535.0,7.7953,7.8338,7.7953,7.8338,415535.0
2022-06-02 12:30:00,12.18,12.19,12.12,12.13,611348.0,7.8274,7.8338,7.7888,7.7953,611348.0
2022-06-02 13:00:00,12.13,12.14,12.1,12.12,400696.0,7.7953,7.8017,7.776,7.7888,400696.0
2022-06-02 13:30:00,12.12,12.12,12.1,12.11,501022.0,7.7888,7.7888,7.776,7.7824,501022.0
2022-06-02 14:00:00,12.12,12.12,12.09,12.09,744119.0,7.7888,7.7888,7.7696,7.7696,744119.0
2022-06-02 14:30:00,12.09,12.14,12.09,12.1,498663.0,7.7696,7.8017,7.7696,7.776,498663.0
2022-06-02 15:00:00,12.1,12.13,12.1,12.12,495045.0,7.776,7.7953,7.776,7.7888,495045.0
2022-06-02 15:30:00,12.12,12.2,12.1,12.2,1773608.0,7.7888,7.8402,7.776,7.8402,1773608.0
2022-06-03 09:30:00,12.17,12.22,12.05,12.13,788225.0,7.821,7.8531,7.7438,7.7953,788225.0
2022-06-03 10:00:00,12.12,12.21,12.12,12.21,798588.0,7.7888,7.8467,7.7888,7.8467,798588.0
2022-06-03 10:30:00,12.2,12.22,12.17,12.19,470414.0,7.8402,7.8531,7.821,7.8338,470414.0
2022-06-03 11:00:00,12.2,12.2,12.08,12.09,521702.0,7.8402,7.8402,7.7631,7.7696,521702.0
2022-06-03 11:30:00,12.09,12.14,12.06,12.08,561783.0,7.7696,7.8017,7.7503,7.7631,561783.0
2022-06-03 12:00:00,12.09,12.11,12.06,12.09,519118.0,7.7696,7.7824,7.7503,7.7696,519118.0
2022-06-03 12:30:00,12.09,12.12,12.07,12.11,263067.0,7.7696,7.7888,7.7567,7.7824,263067.0
2022-06-03 13:00:00,12.12,12.16,12.08,12.09,456497.0,7.7888,7.8145,7.7631,7.7696,456497.0
2022-06-03 13:30:00,12.1,12.11,12.06,12.07,510462.0,7.776,7.7824,7.7503,7.7567,510462.0
2022-06-03 14:00:00,12.06,12.1,12.05,12.1,455785.0,7.7503,7.776,7.7438,7.776,455785.0
2022-06-03 14:30:00,12.1,12.1,12.06,12.08,387727.0,7.776,7.776,7.7503,7.7631,387727.0
2022-06-03 15:00:00,12.08,12.1,12.04,12.1,512382.0,7.7631,7.776,7.7374,7.776,512382.0
2022-06-03 15:30:00,12.1,12.1,12.05,12.07,729273.0,7.776,7.776,7.7438,7.7567,729273.0
2022-06-06 09:30:00,12.06,12.16,12.05,12.15,781133.0,7.7503,7.8145,7.7438,7.8081,781133.0
2022-06-06 10:00:00,12.15,12.2,12.14,12.15,616450.0,7.8081,7.8402,7.8017,7.8081,616450.0
2022-06-06 10:30:00,12.15,12.18,12.12,12.17,535552.0,7.8081,7.8274,7.7888,7.821,535552.0
2022-06-06 11:00:00,12.17,12.17,12.12,12.15,374012.0,7.821,7.821,7.7888,7.8081,374012.0
2022-06-06 11:30:00,12.15,12.16,12.11,12.15,415498.0,7.8081,7.8145,7.7824,7.8081,415498.0
2022-06-06 12:00:00,12.15,12.15,12.08,12.09,422433.0,7.8081,7.8081,7.7631,7.7696,422433.0
2022-06-06 12:30:00,12.09,12.12,12.07,12.12,399967.0,7.7696,7.7888,7.7567,7.7888,399967.0
2022-06-06 13:00:00,12.12,12.12,12.07,12.1,272004.0,7.7888,7.7888,7.7567,7.776,272004.0
2022-06-06 13:30:00,12.1,12.14,12.09,12.13,379009.0,7.776,7.8017,7.7696,7.7953,379009.0
2022-06-06 14:00:00,12.13,12.13,12.05,12.06,515492.0,7.7953,7.7953,7.7438,7.7503,515492.0
2022-06-06 14:30:00,12.07,12.08,12.03,12.07,510269.0,7.7567,7.7631,7.731,7.7567,510269.0
2022-06-06 15:00:00,12.07,12.08,12.04,12.07,230513.0,7.7567,7.7631,7.7374,7.7567,230513.0
2022-06-06 15:30:00,12.07,12.08,12.02,12.03,726996.0,7.7567,7.7631,7.7246,7.731,726996.0
2022-06-07 09:30:00,12.0,12.07,11.97,12.03,864196.0,7.7117,7.7567,7.6924,7.731,864196.0
2022-06-07 10:00:00,12.03,12.14,12.03,12.13,419205.0,7.731,7.8017,7.731,7.7953,419205.0
2022-06-07 10:30:00,12.13,12.19,12.12,12.17,402780.0,7.7953,7.8338,7.7888,7.821,402780.0
2022-06-07 11:00:00,12.17,12.19,12.11,12.13,483223.0,7.821,7.8338,7.7824,7.7953,483223.0
2022-06-07 11:30:00,12.12,12.16,12.11,12.13,302616.0,7.7888,7.8145,7.7824,7.7953,302616.0
2022-06-07 12:00:00,12.14,12.15,12.09,12.12,328353.0,7.8017,7.8081,7.7696,7.7888,328353.0
2022-06-07 12:30:00,12.12,12.15,12.11,12.15,222315.0,7.7888,7.8081,7.7824,7.8081,222315.0
2022-06-07 13:00:00,12.15,12.18,12.14,12.16,366100.0,7.8081,7.8274,7.8017,7.8145,366100.0
2022-06-07 13:30:00,12.16,12.17,12.15,12.17,165638.0,7.8145,7.821,7.8081,7.821,165638.0
2022-06-07 14:00:00,12.17,12.2,12.15,12.19,351179.0,7.821,7.8402,7.8081,7.8338,351179.0
2022-06-07 14:30:00,12.19,12.2,12.13,12.15,314620.0,7.8338,7.8402,7.7953,7.8081,314620.0
2022-06-07 15:00:00,12.15,12.15,12.12,12.13,253031.0,7.8081,7.8081,7.7888,7.7953,253031.0
2022-06-07 15:30:00,12.13,12.18,12.13,12.18,698633.0,7.7953,7.8274,7.7953,7.8274,698633.0
2022-06-08 09:30:00,12.13,12.16,12.09,12.12,624504.0,7.7953,7.8145,7.7696,7.7888,624504.0
2022-06-08 10:00:00,12.13,12.13,12.06,12.07,383741.0,7.7953,7.7953,7.7503,7.7567,383741.0
2022-06-08 10:30:00,12.08,12.08,12.03,12.04,553732.0,7.7631,7.7631,7.731,7.7374,553732.0
2022-06-08 11:00:00,12.05,12.06,12.02,12.03,359561.0,7.7438,7.7503,7.7246,7.731,359561.0
2022-06-08 11:30:00,12.03,12.08,12.03,12.05,387074.0,7.731,7.7631,7.731,7.7438,387074.0
2022-06-08 12:00:00,12.05,12.07,12.0,12.01,342083.0,7.7438,7.7567,7.7117,7.7181,342083.0
2022-06-08 12:30:00,12.01,12.02,11.97,12.0,753420.0,7.7181,7.7246,7.6924,7.7117,753420.0
2022-06-08 13:00:00,12.0,12.01,11.96,11.98,485255.0,7.7117,7.7181,7.686,7.6989,485255.0
2022-06-08 13:30:00,11.98,12.0,11.95,11.99,515148.0,7.6989,7.7117,7.6796,7.7053,515148.0
2022-06-08 14:00:00,11.99,12.03,11.99,12.0,538585.0,7.7053,7.731,7.7053,7.7117,538585.0
2022-06-08 14:30:00,12.0,12.02,11.95,11.97,449762.0,7.7117,7.7246,7.6796,7.6924,449762.0
2022-06-08 15:00:00,11.97,12.03,11.96,12.03,516916.0,7.6924,7.731,7.686,7.731,516916.0
2022-06-08 15:30:00,12.02,12.04,11.99,11.99,947629.0,7.7246,7.7374,7.7053,7.7053,947629.0
2022-06-09 09:30:00,12.15,12.41,12.1,12.38,3522499.0,7.8081,7.9752,7.776,7.9559,3522499.0
2022-06-09 10:00:00,12.38,12.39,12.22,12.26,1291721.0,7.9559,7.9623,7.8531,7.8788,1291721.0
2022-06-09 10:30:00,12.26,12.29,12.2,12.23,674439.0,7.8788,7.8981,7.8402,7.8595,674439.0
2022-06-09 11:00:00,12.23,12.26,12.2,12.24,502700.0,7.8595,7.8788,7.8402,7.866,502700.0
2022-06-09 11:30:00,12.23,12.28,12.22,12.28,438854.0,7.8595,7.8917,7.8531,7.8917,438854.0
2022-06-09 12:00:00,12.28,12.35,12.27,12.33,460403.0,7.8917,7.9366,7.8852,7.9238,460403.0
2022-06-09 12:30:00,12.34,12.38,12.31,12.35,637691.0,7.9302,7.9559,7.9109,7.9366,637691.0
2022-06-09 13:00:00,12.35,12.36,12.29,12.31,469924.0,7.9366,7.9431,7.8981,7.9109,469924.0
2022-06-09 13:30:00,12.31,12.32,12.27,12.32,366663.0,7.9109,7.9174,7.8852,7.9174,366663.0
2022-06-09 14:00:00,12.32,12.34,12.28,12.34,761712.0,7.9174,7.9302,7.8917,7.9302,761712.0
2022-06-09 14:30:00,12.34,12.35,12.29,12.3,419959.0,7.9302,7.9366,7.8981,7.9045,419959.0
2022-06-09 15:00:00,12.29,12.31,12.23,12.26,955922.0,7.8981,7.9109,7.8595,7.8788,955922.0
2022-06-09 15:30:00,12.26,12.27,12.19,12.19,1702583.0,7.8788,7.8852,7.8338,7.8338,1702583.0
2022-06-10 09:30:00,12.11,12.14,11.97,12.02,1299100.0,7.7824,7.8017,7.6924,7.7246,1299100.0
2022-06-10 10:00:00,12.01,12.01,11.92,11.96,1117744.0,7.7181,7.7181,7.6603,7.686,1117744.0
2022-06-10 10:30:00,11.96,11.99,11.94,11.96,1002172.0,7.686,7.7053,7.6732,7.686,1002172.0
2022-06-10 11:00:00,11.96,11.96,11.85,11.88,795491.0,7.686,7.686,7.6153,7.6346,795491.0
2022-06-10 11:30:00,11.88,11.89,11.84,11.87,578630.0,7.6346,7.641,7.6089,7.6282,578630.0
2022-06-10 12:00:00,11.88,11.92,11.84,11.86,681073.0,7.6346,7.6603,7.6089,7.6217,681073.0
2022-06-10 12:30:00,11.86,11.89,11.82,11.85,566081.0,7.6217,7.641,7.596,7.6153,566081.0
2022-06-10 13:00:00,11.85,11.86,11.81,11.86,616118.0,7.6153,7.6217,7.5896,7.6217,616118.0
2022-06-10 13:30:00,11.86,11.89,11.83,11.84,620210.0,7.6217,7.641,7.6025,7.6089,620210.0
2022-06-10 14:00:00,11.85,11.89,11.84,11.86,493987.0,7.6153,7.641,7.6089,7.6217,493987.0
2022-06-10 14:30:00,11.87,11.98,11.86,11.96,727966.0,7.6282,7.6989,7.6217,7.686,727966.0
2022-06-10 15:00:00,11.96,12.01,11.92,11.99,1114676.0,7.686,7.7181,7.6603,7.7053,1114676.0
2022-06-10 15:30:00,11.99,11.99,11.94,11.94,1612391.0,7.7053,7.7053,7.6732,7.6732,1612391.0
2022-06-13 09:30:00,11.75,11.76,11.46,11.46,4340119.0,7.5511,7.5575,7.3647,7.3647,4340119.0
2022-06-13 10:00:00,11.46,11.47,11.26,11.35,2254159.0,7.3647,7.3711,7.2362,7.294,2254159.0
2022-06-13 10:30:00,11.35,11.37,11.29,11.34,2390665.0,7.294,7.3069,7.2554,7.2876,2390665.0
2022-06-13 11:00:00,11.34,11.38,11.28,11.32,2212906.0,7.2876,7.3133,7.249,7.2747,2212906.0
2022-06-13 11:30:00,11.32,11.35,11.28,11.28,1349761.0,7.2747,7.294,7.249,7.249,1349761.0
2022-06-13 12:00:00,11.29,11.33,11.25,11.28,1350104.0,7.2554,7.2811,7.2297,7.249,1350104.0
2022-06-13 12:30:00,11.27,11.37,11.25,11.27,1084199.0,7.2426,7.3069,7.2297,7.2426,1084199.0
2022-06-13 13:00:00,11.27,11.28,11.18,11.22,1227032.0,7.2426,7.249,7.1847,7.2105,1227032.0
2022-06-13 13:30:00,11.23,11.29,11.17,11.28,1559129.0,7.2169,7.2554,7.1783,7.249,1559129.0
2022-06-13 14:00:00,11.28,11.29,11.21,11.24,1234679.0,7.249,7.2554,7.204,7.2233,1234679.0
2022-06-13 14:30:00,11.24,11.27,11.18,11.19,1675515.0,7.2233,7.2426,7.1847,7.1912,1675515.0
2022-06-13 15:00:00,11.19,11.2,11.07,11.07,1534043.0,7.1912,7.1976,7.1141,7.1141,1534043.0
2022-06-13 15:30:00,11.07,11.09,11.0,11.0,3847346.0,7.1141,7.1269,7.0691,7.0691,3847346.0
2022-06-14 09:30:00,11.03,11.11,10.77,10.94,3070885.0,7.0884,7.1398,6.9213,7.0305,3070885.0
2022-06-14 10:00:00,10.94,11.02,10.88,10.9,1840343.0,7.0305,7.0819,6.992,7.0048,1840343.0
2022-06-14 10:30:00,10.89,10.96,10.83,10.94,1924021.0,6.9984,7.0434,6.9598,7.0305,1924021.0
2022-06-14 11:00:00,10.94,10.99,10.88,10.94,1341617.0,7.0305,7.0626,6.992,7.0305,1341617.0
2022-06-14 11:30:00,10.94,10.97,10.89,10.91,1252121.0,7.0305,7.0498,6.9984,7.0112,1252121.0
2022-06-14 12:00:00,10.91,10.91,10.83,10.84,1065037.0,7.0112,7.0112,6.9598,6.9663,1065037.0
2022-06-14 12:30:00,10.85,10.85,10.76,10.79,1003110.0,6.9727,6.9727,6.9148,6.9341,1003110.0
2022-06-14 13:00:00,10.8,10.84,10.77,10.8,1195295.0,6.9405,6.9663,6.9213,6.9405,1195295.0
2022-06-14 13:30:00,10.79,10.8,10.7,10.72,949937.0,6.9341,6.9405,6.8763,6.8891,949937.0
2022-06-14 14:00:00,10.72,10.74,10.7,10.72,835117.0,6.8891,6.902,6.8763,6.8891,835117.0
2022-06-14 14:30:00,10.72,10.82,10.67,10.8,1903906.0,6.8891,6.9534,6.857,6.9405,1903906.0
2022-06-14 15:00:00,10.8,10.81,10.73,10.76,1570871.0,6.9405,6.947,6.8956,6.9148,1570871.0
2022-06-14 15:30:00,10.76,10.83,10.73,10.76,2824266.0,6.9148,6.9598,6.8956,6.9148,2824266.0
2022-06-15 09:30:00,10.8,10.81,10.58,10.74,2947922.0,6.9405,6.947,6.7992,6.902,2947922.0
2022-06-15 10:00:00,10.74,10.87,10.73,10.79,2382821.0,6.902,6.9855,6.8956,6.9341,2382821.0
2022-06-15 10:30:00,10.79,10.81,10.6,10.62,1315885.0,6.9341,6.947,6.812,6.8249,1315885.0
2022-06-15 11:00:00,10.63,10.64,10.5,10.53,1281255.0,6.8313,6.8377,6.7478,6.767,1281255.0
2022-06-15 11:30:00,10.53,10.53,10.45,10.52,1586091.0,6.767,6.767,6.7156,6.7606,1586091.0
2022-06-15 12:00:00,10.52,10.6,10.49,10.57,1340494.0,6.7606,6.812,6.7413,6.7927,1340494.0
2022-06-15 12:30:00,10.58,10.6,10.46,10.46,1372527.0,6.7992,6.812,6.722,6.722,1372527.0
2022-06-15 13:00:00,10.46,10.48,10.4,10.41,1301708.0,6.722,6.7349,6.6835,6.6899,1301708.0
2022-06-15 13:30:00,10.42,10.51,10.38,10.5,1374217.0,6.6963,6.7542,6.6706,6.7478,1374217.0
2022-06-15 14:00:00,10.49,10.56,10.35,10.37,2232612.0,6.7413,6.7863,6.6514,6.6642,2232612.0
2022-06-15 14:30:00,10.37,10.76,10.36,10.66,3335375.0,6.6642,6.9148,6.6578,6.8506,3335375.0
2022-06-15 15:00:00,10.66,10.8,10.63,10.79,2252487.0,6.8506,6.9405,6.8313,6.9341,2252487.0
2022-06-15 15:30:00,10.8,10.86,10.65,10.66,3302811.0,6.9405,6.9791,6.8441,6.8506,3302811.0
2022-06-16 09:30:00,10.36,10.41,10.05,10.14,2866559.0,6.6578,6.6899,6.4586,6.5164,2866559.0
2022-06-16 10:00:00,10.14,10.23,10.09,10.21,1903226.0,6.5164,6.5742,6.4843,6.5614,1903226.0
2022-06-16 10:30:00,10.21,10.23,10.02,10.04,1419703.0,6.5614,6.5742,6.4393,6.4521,1419703.0
2022-06-16 11:00:00,10.04,10.16,9.99,10.12,2538914.0,6.4521,6.5293,6.42,6.5035,2538914.0
2022-06-16 11:30:00,10.11,10.14,10.08,10.11,1117186.0,6.4971,6.5164,6.4778,6.4971,1117186.0
2022-06-16 12:00:00,10.11,10.21,10.09,10.21,1750358.0,6.4971,6.5614,6.4843,6.5614,1750358.0
2022-06-16 12:30:00,10.21,10.21,10.15,10.17,721415.0,6.5614,6.5614,6.5228,6.5357,721415.0
2022-06-16 13:00:00,10.17,10.19,10.13,10.18,943123.0,6.5357,6.5485,6.51,6.5421,943123.0
2022-06-16 13:30:00,10.18,10.21,10.12,10.13,754913.0,6.5421,6.5614,6.5035,6.51,754913.0
2022-06-16 14:00:00,10.13,10.15,10.08,10.11,1169293.0,6.51,6.5228,6.4778,6.4971,1169293.0
2022-06-16 14:30:00,10.1,10.11,10.03,10.05,1294476.0,6.4907,6.4971,6.4457,6.4586,1294476.0
2022-06-16 15:00:00,10.05,10.12,10.05,10.09,1131046.0,6.4586,6.5035,6.4586,6.4843,1131046.0
2022-06-16 15:30:00,10.09,10.1,9.99,10.03,2896750.0,6.4843,6.4907,6.42,6.4457,2896750.0
2022-06-17 09:30:00,10.04,10.28,10.04,10.27,1918523.0,6.4521,6.6064,6.4521,6.5999,1918523.0
2022-06-17 10:00:00,10.27,10.3,10.12,10.14,1553874.0,6.5999,6.6192,6.5035,6.5164,1553874.0
2022-06-17 10:30:00,10.13,10.15,10.04,10.11,1060745.0,6.51,6.5228,6.4521,6.4971,1060745.0
2022-06-17 11:00:00,10.11,10.26,10.09,10.23,897830.0,6.4971,6.5935,6.4843,6.5742,897830.0
2022-06-17 11:30:00,10.23,10.27,10.13,10.18,1947522.0,6.5742,6.5999,6.51,6.5421,1947522.0
2022-06-17 12:00:00,10.18,10.31,10.14,10.29,1019369.0,6.5421,6.6257,6.5164,6.6128,1019369.0
2022-06-17 12:30:00,10.29,10.37,10.28,10.3,1754696.0,6.6128,6.6642,6.6064,6.6192,1754696.0
2022-06-17 13:00:00,10.3,10.4,10.27,10.28,1413221.0,6.6192,6.6835,6.5999,6.6064,1413221.0
2022-06-17 13:30:00,10.29,10.37,10.27,10.34,1316455.0,6.6128,6.6642,6.5999,6.6449,1316455.0
2022-06-17 14:00:00,10.34,10.42,10.33,10.38,709031.0,6.6449,6.6963,6.6385,6.6706,709031.0
2022-06-17 14:30:00,10.38,10.42,10.31,10.33,821500.0,6.6706,6.6963,6.6257,6.6385,821500.0
2022-06-17 15:00:00,10.33,10.39,10.29,10.39,1071785.0,6.6385,6.6771,6.6128,6.6771,1071785.0
2022-06-17 15:30:00,10.39,10.48,10.36,10.42,2281122.0,6.6771,6.7349,6.6578,6.6963,2281122.0
2022-06-21 09:30:00,10.53,10.75,10.53,10.75,1801051.0,6.767,6.9084,6.767,6.9084,1801051.0
2022-06-21 10:00:00,10.75,10.81,10.73,10.75,819727.0,6.9084,6.947,6.8956,6.9084,819727.0
2022-06-21 10:30:00,10.75,10.78,10.71,10.76,704261.0,6.9084,6.9277,6.8827,6.9148,704261.0
2022-06-21 11:00:00,10.76,10.76,10.67,10.67,621089.0,6.9148,6.9148,6.857,6.857,621089.0
2022-06-21 11:30:00,10.68,10.71,10.65,10.66,992263.0,6.8634,6.8827,6.8441,6.8506,992263.0
2022-06-21 12:00:00,10.66,10.7,10.65,10.67,466663.0,6.8506,6.8763,6.8441,6.857,466663.0
2022-06-21 12:30:00,10.68,10.68,10.62,10.65,607987.0,6.8634,6.8634,6.8249,6.8441,607987.0
2022-06-21 13:00:00,10.65,10.67,10.61,10.65,519747.0,6.8441,6.857,6.8184,6.8441,519747.0
2022-06-21 13:30:00,10.64,10.69,10.64,10.69,460866.0,6.8377,6.8699,6.8377,6.8699,460866.0
2022-06-21 14:00:00,10.69,10.71,10.67,10.69,663422.0,6.8699,6.8827,6.857,6.8699,663422.0
2022-06-21 14:30:00,10.7,10.77,10.69,10.76,568405.0,6.8763,6.9213,6.8699,6.9148,568405.0
2022-06-21 15:00:00,10.76,10.77,10.72,10.77,753861.0,6.9148,6.9213,6.8891,6.9213,753861.0
2022-06-21 15:30:00,10.77,10.79,10.71,10.71,1450094.0,6.9213,6.9341,6.8827,6.8827,1450094.0
2022-06-22 09:30:00,10.63,10.88,10.58,10.73,1076122.0,6.8313,6.992,6.7992,6.8956,1076122.0
2022-06-22 10:00:00,10.74,10.91,10.69,10.91,1449256.0,6.902,7.0112,6.8699,7.0112,1449256.0
2022-06-22 10:30:00,10.91,10.93,10.81,10.82,2074671.0,7.0112,7.0241,6.947,6.9534,2074671.0
2022-06-22 11:00:00,10.83,10.83,10.7,10.71,809095.0,6.9598,6.9598,6.8763,6.8827,809095.0
2022-06-22 11:30:00,10.71,10.76,10.7,10.7,798652.0,6.8827,6.9148,6.8763,6.8763,798652.0
2022-06-22 12:00:00,10.71,10.81,10.7,10.78,712971.0,6.8827,6.947,6.8763,6.9277,712971.0
2022-06-22 12:30:00,10.79,10.84,10.78,10.82,523109.0,6.9341,6.9663,6.9277,6.9534,523109.0
2022-06-22 13:00:00,10.82,10.85,10.78,10.84,423490.0,6.9534,6.9727,6.9277,6.9663,423490.0
2022-06-22 13:30:00,10.83,10.84,10.79,10.82,322157.0,6.9598,6.9663,6.9341,6.9534,322157.0
2022-06-22 14:00:00,10.82,10.89,10.82,10.87,515365.0,6.9534,6.9984,6.9534,6.9855,515365.0
2022-06-22 14:30:00,10.88,10.89,10.85,10.88,402931.0,6.992,6.9984,6.9727,6.992,402931.0
2022-06-22 15:00:00,10.88,10.9,10.85,10.86,625291.0,6.992,7.0048,6.9727,6.9791,625291.0
2022-06-22 15:30:00,10.86,10.87,10.82,10.83,1092256.0,6.9791,6.9855,6.9534,6.9598,1092256.0
2022-06-23 09:30:00,10.88,10.93,10.82,10.91,682147.0,6.992,7.0241,6.9534,7.0112,682147.0
2022-06-23 10:00:00,10.91,10.98,10.9,10.94,1131375.0,7.0112,7.0562,7.0048,7.0305,1131375.0
2022-06-23 10:30:00,10.94,11.0,10.91,10.99,556962.0,7.0305,7.0691,7.0112,7.0626,556962.0
2022-06-23 11:00:00,10.99,11.05,10.96,11.02,547080.0,7.0626,7.1012,7.0434,7.0819,547080.0
2022-06-23 11:30:00,11.02,11.03,10.97,10.99,736562.0,7.0819,7.0884,7.0498,7.0626,736562.0
2022-06-23 12:00:00,10.99,11.04,10.97,11.03,1528876.0,7.0626,7.0948,7.0498,7.0884,1528876.0
2022-06-23 12:30:00,11.03,11.04,10.99,11.01,407882.0,7.0884,7.0948,7.0626,7.0755,407882.0
2022-06-23 13:00:00,11.02,11.04,10.98,10.99,660612.0,7.0819,7.0948,7.0562,7.0626,660612.0
2022-06-23 13:30:00,10.99,11.02,10.98,11.02,307859.0,7.0626,7.0819,7.0562,7.0819,307859.0
2022-06-23 14:00:00,11.02,11.13,11.01,11.11,977010.0,7.0819,7.1526,7.0755,7.1398,977010.0
2022-06-23 14:30:00,11.11,11.16,11.08,11.12,688963.0,7.1398,7.1719,7.1205,7.1462,688963.0
2022-06-23 15:00:00,11.12,11.13,11.06,11.11,1326800.0,7.1462,7.1526,7.1076,7.1398,1326800.0
2022-06-23 15:30:00,11.1,11.18,11.1,11.16,1477404.0,7.1333,7.1847,7.1333,7.1719,1477404.0
2022-06-24 09:30:00,11.23,11.43,11.22,11.37,1572551.0,7.2169,7.3454,7.2105,7.3069,1572551.0
2022-06-24 10:00:00,11.37,11.45,11.36,11.42,644418.0,7.3069,7.3583,7.3004,7.339,644418.0
2022-06-24 10:30:00,11.42,11.44,11.36,11.42,598710.0,7.339,7.3518,7.3004,7.339,598710.0
2022-06-24 11:00:00,11.42,11.47,11.41,11.46,428923.0,7.339,7.3711,7.3326,7.3647,428923.0
2022-06-24 11:30:00,11.46,11.5,11.43,11.49,477059.0,7.3647,7.3904,7.3454,7.384,477059.0
2022-06-24 12:00:00,11.48,11.51,11.45,11.47,481487.0,7.3775,7.3968,7.3583,7.3711,481487.0
2022-06-24 12:30:00,11.47,11.53,11.46,11.47,1312324.0,7.3711,7.4097,7.3647,7.3711,1312324.0
2022-06-24 13:00:00,11.47,11.52,11.47,11.52,387880.0,7.3711,7.4032,7.3711,7.4032,387880.0
2022-06-24 13:30:00,11.52,11.53,11.49,11.52,364340.0,7.4032,7.4097,7.384,7.4032,364340.0
2022-06-24 14:00:00,11.52,11.58,11.51,11.56,692485.0,7.4032,7.4418,7.3968,7.429,692485.0
2022-06-24 14:30:00,11.56,11.6,11.55,11.59,635751.0,7.429,7.4547,7.4225,7.4482,635751.0
2022-06-24 15:00:00,11.59,11.63,11.58,11.61,618299.0,7.4482,7.4739,7.4418,7.4611,618299.0
2022-06-24 15:30:00,11.61,11.65,11.56,11.59,2095396.0,7.4611,7.4868,7.429,7.4482,2095396.0
2022-06-27 09:30:00,11.64,11.67,11.48,11.59,1241403.0,7.4804,7.4996,7.3775,7.4482,1241403.0
2022-06-27 10:00:00,11.58,11.66,11.56,11.61,873884.0,7.4418,7.4932,7.429,7.4611,873884.0
2022-06-27 10:30:00,11.6,11.73,11.6,11.68,771953.0,7.4547,7.5382,7.4547,7.5061,771953.0
2022-06-27 11:00:00,11.69,11.7,11.63,11.69,551887.0,7.5125,7.5189,7.4739,7.5125,551887.0
2022-06-27 11:30:00,11.68,11.71,11.64,11.64,374840.0,7.5061,7.5254,7.4804,7.4804,374840.0
2022-06-27 12:00:00,11.64,11.65,11.56,11.57,503670.0,7.4804,7.4868,7.429,7.4354,503670.0
2022-06-27 12:30:00,11.57,11.6,11.54,11.58,329945.0,7.4354,7.4547,7.4161,7.4418,329945.0
2022-06-27 13:00:00,11.58,11.61,11.52,11.53,387715.0,7.4418,7.4611,7.4032,7.4097,387715.0
2022-06-27 13:30:00,11.54,11.6,11.52,11.57,812544.0,7.4161,7.4547,7.4032,7.4354,812544.0
2022-06-27 14:00:00,11.56,11.61,11.55,11.59,575958.0,7.429,7.4611,7.4225,7.4482,575958.0
2022-06-27 14:30:00,11.6,11.62,11.55,11.57,401648.0,7.4547,7.4675,7.4225,7.4354,401648.0
2022-06-27 15:00:00,11.58,11.66,11.55,11.6,914952.0,7.4418,7.4932,7.4225,7.4547,914952.0
2022-06-27 15:30:00,11.6,11.61,11.54,11.56,1346579.0,7.4547,7.4611,7.4161,7.429,1346579.0
2022-06-28 09:30:00,11.6,11.67,11.54,11.63,1012790.0,7.4547,7.4996,7.4161,7.4739,1012790.0
2022-06-28 10:00:00,11.63,11.71,11.58,11.69,821376.0,7.4739,7.5254,7.4418,7.5125,821376.0
2022-06-28 10:30:00,11.68,11.69,11.58,11.6,1054905.0,7.5061,7.5125,7.4418,7.4547,1054905.0
2022-06-28 11:00:00,11.6,11.64,11.52,11.56,524888.0,7.4547,7.4804,7.4032,7.429,524888.0
2022-06-28 11:30:00,11.55,11.58,11.5,11.53,563026.0,7.4225,7.4418,7.3904,7.4097,563026.0
2022-06-28 12:00:00,11.53,11.6,11.51,11.58,536068.0,7.4097,7.4547,7.3968,7.4418,536068.0
2022-06-28 12:30:00,11.59,11.59,11.5,11.52,580664.0,7.4482,7.4482,7.3904,7.4032,580664.0
2022-06-28 13:00:00,11.52,11.52,11.42,11.46,883862.0,7.4032,7.4032,7.339,7.3647,883862.0
2022-06-28 13:30:00,11.46,11.49,11.43,11.46,620153.0,7.3647,7.384,7.3454,7.3647,620153.0
2022-06-28 14:00:00,11.45,11.49,11.36,11.39,747090.0,7.3583,7.384,7.3004,7.3197,747090.0
2022-06-28 14:30:00,11.38,11.43,11.34,11.42,628168.0,7.3133,7.3454,7.2876,7.339,628168.0
2022-06-28 15:00:00,11.42,11.46,11.36,11.45,967158.0,7.339,7.3647,7.3004,7.3583,967158.0
2022-06-28 15:30:00,11.45,11.45,11.38,11.39,1271375.0,7.3583,7.3583,7.3133,7.3197,1271375.0
2022-06-29 09:30:00,11.22,11.27,11.09,11.2,909357.0,7.2881,7.3205,7.2036,7.2751,909357.0
2022-06-29 10:00:00,11.2,11.24,11.14,11.2,423345.0,7.2751,7.301,7.2361,7.2751,423345.0
2022-06-29 10:30:00,11.2,11.22,11.13,11.13,375111.0,7.2751,7.2881,7.2296,7.2296,375111.0
2022-06-29 11:00:00,11.13,11.15,11.1,11.12,477905.0,7.2296,7.2426,7.2101,7.2231,477905.0
2022-06-29 11:30:00,11.12,11.19,11.1,11.18,640436.0,7.2231,7.2686,7.2101,7.2621,640436.0
2022-06-29 12:00:00,11.18,11.22,11.1,11.11,629030.0,7.2621,7.2881,7.2101,7.2166,629030.0
2022-06-29 12:30:00,11.11,11.16,11.1,11.15,536670.0,7.2166,7.2491,7.2101,7.2426,536670.0
2022-06-29 13:00:00,11.15,11.19,11.13,11.16,280622.0,7.2426,7.2686,7.2296,7.2491,280622.0
2022-06-29 13:30:00,11.15,11.21,11.13,11.2,331339.0,7.2426,7.2816,7.2296,7.2751,331339.0
2022-06-29 14:00:00,11.2,11.23,11.17,11.2,330119.0,7.2751,7.2946,7.2556,7.2751,330119.0
2022-06-29 14:30:00,11.2,11.2,11.16,11.19,379156.0,7.2751,7.2751,7.2491,7.2686,379156.0
2022-06-29 15:00:00,11.19,11.24,11.17,11.24,274138.0,7.2686,7.301,7.2556,7.301,274138.0
2022-06-29 15:30:00,11.24,11.24,11.14,11.15,1076238.0,7.301,7.301,7.2361,7.2426,1076238.0
2022-06-30 09:30:00,11.01,11.09,10.94,11.01,1097105.0,7.1516,7.2036,7.1062,7.1516,1097105.0
2022-06-30 10:00:00,11.01,11.07,10.97,11.04,1029284.0,7.1516,7.1906,7.1257,7.1711,1029284.0
2022-06-30 10:30:00,11.04,11.08,11.01,11.08,821517.0,7.1711,7.1971,7.1516,7.1971,821517.0
2022-06-30 11:00:00,11.08,11.14,11.05,11.12,688553.0,7.1971,7.2361,7.1776,7.2231,688553.0
2022-06-30 11:30:00,11.12,11.17,11.09,11.15,567907.0,7.2231,7.2556,7.2036,7.2426,567907.0
2022-06-30 12:00:00,11.15,11.19,11.11,11.19,481411.0,7.2426,7.2686,7.2166,7.2686,481411.0
2022-06-30 12:30:00,11.19,11.24,11.16,11.18,506881.0,7.2686,7.301,7.2491,7.2621,506881.0
2022-06-30 13:00:00,11.18,11.2,11.11,11.17,348567.0,7.2621,7.2751,7.2166,7.2556,348567.0
2022-06-30 13:30:00,11.17,11.2,11.16,11.18,361117.0,7.2556,7.2751,7.2491,7.2621,361117.0
2022-06-30 14:00:00,11.18,11.19,11.14,11.17,334669.0,7.2621,7.2686,7.2361,7.2556,334669.0
2022-06-30 14:30:00,11.18,11.19,11.1,11.13,401957.0,7.2621,7.2686,7.2101,7.2296,401957.0
2022-06-30 15:00:00,11.13,11.14,11.08,11.13,656621.0,7.2296,7.2361,7.1971,7.2296,656621.0
2022-06-30 15:30:00,11.13,11.15,11.03,11.08,1525900.0,7.2296,7.2426,7.1646,7.1971,1525900.0
2022-07-01 09:30:00,11.06,11.28,11.02,11.23,777382.0,7.1841,7.327,7.1581,7.2946,777382.0
2022-07-01 10:00:00,11.23,11.26,11.12,11.17,572100.0,7.2946,7.314,7.2231,7.2556,572100.0
2022-07-01 10:30:00,11.17,11.29,11.14,11.27,1059057.0,7.2556,7.3335,7.2361,7.3205,1059057.0
2022-07-01 11:00:00,11.27,11.39,11.24,11.33,765573.0,7.3205,7.3985,7.301,7.3595,765573.0
2022-07-01 11:30:00,11.34,11.35,11.26,11.29,530928.0,7.366,7.3725,7.314,7.3335,530928.0
2022-07-01 12:00:00,11.28,11.37,11.28,11.35,501726.0,7.327,7.3855,7.327,7.3725,501726.0
2022-07-01 12:30:00,11.35,11.4,11.33,11.38,371903.0,7.3725,7.405,7.3595,7.392,371903.0
2022-07-01 13:00:00,11.38,11.45,11.37,11.45,441930.0,7.392,7.4375,7.3855,7.4375,441930.0
2022-07-01 13:30:00,11.45,11.47,11.42,11.46,583156.0,7.4375,7.4504,7.418,7.444,583156.0
2022-07-01 14:00:00,11.46,11.48,11.41,11.45,951657.0,7.444,7.4569,7.4115,7.4375,951657.0
2022-07-01 14:30:00,11.45,11.49,11.44,11.49,1023784.0,7.4375,7.4634,7.431,7.4634,1023784.0
2022-07-01 15:00:00,11.49,11.52,11.45,11.5,990192.0,7.4634,7.4829,7.4375,7.4699,990192.0
2022-07-01 15:30:00,11.5,11.53,11.46,11.46,1825479.0,7.4699,7.4894,7.444,7.444,1825479.0
2022-07-05 09:30:00,11.31,11.49,11.28,11.3,1141712.0,7.3465,7.4634,7.327,7.34,1141712.0
2022-07-05 10:00:00,11.3,11.44,11.25,11.42,889228.0,7.34,7.431,7.3075,7.418,889228.0
2022-07-05 10:30:00,11.42,11.55,11.41,11.45,1362246.0,7.418,7.5024,7.4115,7.4375,1362246.0
2022-07-05 11:00:00,11.44,11.45,11.32,11.33,871814.0,7.431,7.4375,7.353,7.3595,871814.0
2022-07-05 11:30:00,11.33,11.4,11.27,11.4,497879.0,7.3595,7.405,7.3205,7.405,497879.0
2022-07-05 12:00:00,11.4,11.42,11.35,11.39,1054926.0,7.405,7.418,7.3725,7.3985,1054926.0
2022-07-05 12:30:00,11.38,11.4,11.32,11.39,699749.0,7.392,7.405,7.353,7.3985,699749.0
2022-07-05 13:00:00,11.38,11.42,11.37,11.39,661065.0,7.392,7.418,7.3855,7.3985,661065.0
2022-07-05 13:30:00,11.39,11.46,11.38,11.43,438614.0,7.3985,7.444,7.392,7.4245,438614.0
2022-07-05 14:00:00,11.43,11.5,11.43,11.49,311761.0,7.4245,7.4699,7.4245,7.4634,311761.0
2022-07-05 14:30:00,11.49,11.56,11.49,11.54,455941.0,7.4634,7.5089,7.4634,7.4959,455941.0
2022-07-05 15:00:00,11.54,11.6,11.52,11.59,699231.0,7.4959,7.5349,7.4829,7.5284,699231.0
2022-07-05 15:30:00,11.59,11.63,11.57,11.61,1174913.0,7.5284,7.5544,7.5154,7.5414,1174913.0
2022-07-06 09:30:00,11.57,11.67,11.45,11.47,895031.0,7.5154,7.5804,7.4375,7.4504,895031.0
2022-07-06 10:00:00,11.46,11.52,11.38,11.41,762145.0,7.444,7.4829,7.392,7.4115,762145.0
2022-07-06 10:30:00,11.41,11.41,11.29,11.32,572063.0,7.4115,7.4115,7.3335,7.353,572063.0
2022-07-06 11:00:00,11.32,11.34,11.27,11.29,690838.0,7.353,7.366,7.3205,7.3335,690838.0
2022-07-06 11:30:00,11.29,11.33,11.26,11.32,844948.0,7.3335,7.3595,7.314,7.353,844948.0
2022-07-06 12:00:00,11.32,11.34,11.28,11.34,630872.0,7.353,7.366,7.327,7.366,630872.0
2022-07-06 12:30:00,11.34,11.37,11.32,11.35,370826.0,7.366,7.3855,7.353,7.3725,370826.0
2022-07-06 13:00:00,11.35,11.37,11.33,11.34,221838.0,7.3725,7.3855,7.3595,7.366,221838.0
2022-07-06 13:30:00,11.34,11.39,11.32,11.37,342375.0,7.366,7.3985,7.353,7.3855,342375.0
2022-07-06 14:00:00,11.37,11.39,11.31,11.37,481093.0,7.3855,7.3985,7.3465,7.3855,481093.0
2022-07-06 14:30:00,11.37,11.45,11.35,11.4,604800.0,7.3855,7.4375,7.3725,7.405,604800.0
2022-07-06 15:00:00,11.39,11.4,11.32,11.37,491188.0,7.3985,7.405,7.353,7.3855,491188.0
2022-07-06 15:30:00,11.37,11.38,11.32,11.36,1401682.0,7.3855,7.392,7.353,7.379,1401682.0
2022-07-07 09:30:00,11.38,11.56,11.38,11.48,846962.0,7.392,7.5089,7.392,7.4569,846962.0
2022-07-07 10:00:00,11.48,11.52,11.44,11.52,627267.0,7.4569,7.4829,7.431,7.4829,627267.0
2022-07-07 10:30:00,11.52,11.56,11.48,11.56,499131.0,7.4829,7.5089,7.4569,7.5089,499131.0
2022-07-07 11:00:00,11.55,11.62,11.55,11.6,470529.0,7.5024,7.5479,7.5024,7.5349,470529.0
2022-07-07 11:30:00,11.6,11.65,11.59,11.65,298329.0,7.5349,7.5674,7.5284,7.5674,298329.0
2022-07-07 12:00:00,11.65,11.65,11.58,11.61,427845.0,7.5674,7.5674,7.5219,7.5414,427845.0
2022-07-07 12:30:00,11.61,11.62,11.57,11.59,375084.0,7.5414,7.5479,7.5154,7.5284,375084.0
2022-07-07 13:00:00,11.59,11.63,11.56,11.56,408049.0,7.5284,7.5544,7.5089,7.5089,408049.0
2022-07-07 13:30:00,11.56,11.62,11.56,11.6,278375.0,7.5089,7.5479,7.5089,7.5349,278375.0
2022-07-07 14:00:00,11.6,11.61,11.54,11.54,456663.0,7.5349,7.5414,7.4959,7.4959,456663.0
2022-07-07 14:30:00,11.54,11.55,11.5,11.54,473420.0,7.4959,7.5024,7.4699,7.4959,473420.0
2022-07-07 15:00:00,11.54,11.56,11.53,11.54,434289.0,7.4959,7.5089,7.4894,7.4959,434289.0
2022-07-07 15:30:00,11.54,11.57,11.49,11.5,1371854.0,7.4959,7.5154,7.4634,7.4699,1371854.0
2022-07-08 09:30:00,11.5,11.51,11.35,11.37,983044.0,7.4699,7.4764,7.3725,7.3855,983044.0
2022-07-08 10:00:00,11.37,11.47,11.35,11.45,712702.0,7.3855,7.4504,7.3725,7.4375,712702.0
2022-07-08 10:30:00,11.45,11.47,11.41,11.42,548218.0,7.4375,7.4504,7.4115,7.418,548218.0
2022-07-08 11:00:00,11.42,11.43,11.37,11.39,634876.0,7.418,7.4245,7.3855,7.3985,634876.0
2022-07-08 11:30:00,11.39,11.4,11.36,11.37,494281.0,7.3985,7.405,7.379,7.3855,494281.0
2022-07-08 12:00:00,11.38,11.39,11.34,11.35,460971.0,7.392,7.3985,7.366,7.3725,460971.0
2022-07-08 12:30:00,11.35,11.38,11.32,11.35,486119.0,7.3725,7.392,7.353,7.3725,486119.0
2022-07-08 13:00:00,11.35,11.39,11.33,11.39,386866.0,7.3725,7.3985,7.3595,7.3985,386866.0
2022-07-08 13:30:00,11.38,11.41,11.36,11.38,446997.0,7.392,7.4115,7.379,7.392,446997.0
2022-07-08 14:00:00,11.38,11.42,11.38,11.42,245691.0,7.392,7.418,7.392,7.418,245691.0
2022-07-08 14:30:00,11.41,11.46,11.41,11.45,413770.0,7.4115,7.444,7.4115,7.4375,413770.0
2022-07-08 15:00:00,11.45,11.47,11.43,11.45,628364.0,7.4375,7.4504,7.4245,7.4375,628364.0
2022-07-08 15:30:00,11.44,11.45,11.4,11.41,1223929.0,7.431,7.4375,7.405,7.4115,1223929.0
2022-07-11 09:30:00,11.37,11.44,11.34,11.43,594439.0,7.3855,7.431,7.366,7.4245,594439.0
2022-07-11 10:00:00,11.44,11.45,11.35,11.38,359231.0,7.431,7.4375,7.3725,7.392,359231.0
2022-07-11 10:30:00,11.38,11.45,11.35,11.4,458494.0,7.392,7.4375,7.3725,7.405,458494.0
2022-07-11 11:00:00,11.4,11.41,11.36,11.38,641397.0,7.405,7.4115,7.379,7.392,641397.0
2022-07-11 11:30:00,11.39,11.39,11.32,11.32,432655.0,7.3985,7.3985,7.353,7.353,432655.0
2022-07-11 12:00:00,11.32,11.37,11.31,11.36,264368.0,7.353,7.3855,7.3465,7.379,264368.0
2022-07-11 12:30:00,11.37,11.38,11.36,11.36,243863.0,7.3855,7.392,7.379,7.379,243863.0
2022-07-11 13:00:00,11.36,11.38,11.34,11.36,219108.0,7.379,7.392,7.366,7.379,219108.0
2022-07-11 13:30:00,11.36,11.38,11.35,11.35,183424.0,7.379,7.392,7.3725,7.3725,183424.0
2022-07-11 14:00:00,11.36,11.36,11.3,11.3,294411.0,7.379,7.379,7.34,7.34,294411.0
2022-07-11 14:30:00,11.31,11.36,11.3,11.33,243605.0,7.3465,7.379,7.34,7.3595,243605.0
2022-07-11 15:00:00,11.34,11.36,11.32,11.36,246086.0,7.366,7.379,7.353,7.379,246086.0
2022-07-11 15:30:00,11.36,11.37,11.34,11.34,787833.0,7.379,7.3855,7.366,7.366,787833.0
2022-07-12 09:30:00,11.35,11.47,11.3,11.42,1159612.0,7.3725,7.4504,7.34,7.418,1159612.0
2022-07-12 10:00:00,11.42,11.46,11.38,11.39,698696.0,7.418,7.444,7.392,7.3985,698696.0
2022-07-12 10:30:00,11.39,11.45,11.38,11.45,651941.0,7.3985,7.4375,7.392,7.4375,651941.0
2022-07-12 11:00:00,11.45,11.51,11.44,11.46,441419.0,7.4375,7.4764,7.431,7.444,441419.0
2022-07-12 11:30:00,11.47,11.48,11.44,11.45,388098.0,7.4504,7.4569,7.431,7.4375,388098.0
2022-07-12 12:00:00,11.44,11.5,11.42,11.49,481679.0,7.431,7.4699,7.418,7.4634,481679.0
2022-07-12 12:30:00,11.49,11.51,11.46,11.48,326705.0,7.4634,7.4764,7.444,7.4569,326705.0
2022-07-12 13:00:00,11.49,11.49,11.44,11.46,375403.0,7.4634,7.4634,7.431,7.444,375403.0
2022-07-12 13:30:00,11.46,11.5,11.46,11.5,231077.0,7.444,7.4699,7.444,7.4699,231077.0
2022-07-12 14:00:00,11.5,11.51,11.47,11.48,320351.0,7.4699,7.4764,7.4504,7.4569,320351.0
2022-07-12 14:30:00,11.47,11.48,11.44,11.44,487633.0,7.4504,7.4569,7.431,7.431,487633.0
2022-07-12 15:00:00,11.44,11.44,11.38,11.39,444143.0,7.431,7.431,7.392,7.3985,444143.0
2022-07-12 15:30:00,11.39,11.44,11.35,11.42,889231.0,7.3985,7.431,7.3725,7.418,889231.0
2022-07-13 09:30:00,11.31,11.51,11.26,11.46,1070364.0,7.3465,7.4764,7.314,7.444,1070364.0
2022-07-13 10:00:00,11.46,11.48,11.38,11.46,686534.0,7.444,7.4569,7.392,7.444,686534.0
2022-07-13 10:30:00,11.45,11.51,11.39,11.4,916743.0,7.4375,7.4764,7.3985,7.405,916743.0
2022-07-13 11:00:00,11.4,11.43,11.36,11.37,498428.0,7.405,7.4245,7.379,7.3855,498428.0
2022-07-13 11:30:00,11.37,11.42,11.32,11.41,449371.0,7.3855,7.418,7.353,7.4115,449371.0
2022-07-13 12:00:00,11.41,11.46,11.4,11.45,482461.0,7.4115,7.444,7.405,7.4375,482461.0
2022-07-13 12:30:00,11.45,11.5,11.44,11.5,247269.0,7.4375,7.4699,7.431,7.4699,247269.0
2022-07-13 13:00:00,11.5,11.57,11.49,11.54,300412.0,7.4699,7.5154,7.4634,7.4959,300412.0
2022-07-13 13:30:00,11.54,11.6,11.53,11.55,359374.0,7.4959,7.5349,7.4894,7.5024,359374.0
2022-07-13 14:00:00,11.55,11.58,11.47,11.58,503974.0,7.5024,7.5219,7.4504,7.5219,503974.0
2022-07-13 14:30:00,11.57,11.62,11.56,11.61,419954.0,7.5154,7.5479,7.5089,7.5414,419954.0
2022-07-13 15:00:00,11.62,11.64,11.59,11.6,317187.0,7.5479,7.5609,7.5284,7.5349,317187.0
2022-07-13 15:30:00,11.6,11.62,11.58,11.6,645468.0,7.5349,7.5479,7.5219,7.5349,645468.0
2022-07-14 09:30:00,11.46,11.48,11.39,11.42,706393.0,7.444,7.4569,7.3985,7.418,706393.0
2022-07-14 10:00:00,11.42,11.47,11.39,11.47,312872.0,7.418,7.4504,7.3985,7.4504,312872.0
2022-07-14 10:30:00,11.47,11.51,11.44,11.45,547425.0,7.4504,7.4764,7.431,7.4375,547425.0
2022-07-14 11:00:00,11.45,11.5,11.43,11.48,390887.0,7.4375,7.4699,7.4245,7.4569,390887.0
2022-07-14 11:30:00,11.48,11.52,11.45,11.51,530241.0,7.4569,7.4829,7.4375,7.4764,530241.0
2022-07-14 12:00:00,11.51,11.52,11.4,11.41,303850.0,7.4764,7.4829,7.405,7.4115,303850.0
2022-07-14 12:30:00,11.41,11.42,11.33,11.36,440436.0,7.4115,7.418,7.3595,7.379,440436.0
2022-07-14 13:00:00,11.36,11.38,11.33,11.37,240262.0,7.379,7.392,7.3595,7.3855,240262.0
2022-07-14 13:30:00,11.36,11.36,11.33,11.35,263857.0,7.379,7.379,7.3595,7.3725,263857.0
2022-07-14 14:00:00,11.35,11.41,11.33,11.41,288128.0,7.3725,7.4115,7.3595,7.4115,288128.0
2022-07-14 14:30:00,11.41,11.44,11.38,11.41,374634.0,7.4115,7.431,7.392,7.4115,374634.0
2022-07-14 15:00:00,11.41,11.46,11.39,11.45,310661.0,7.4115,7.444,7.3985,7.4375,310661.0
2022-07-14 15:30:00,11.45,11.45,11.39,11.42,766853.0,7.4375,7.4375,7.3985,7.418,766853.0
2022-07-15 09:30:00,11.53,11.58,11.29,11.34,924605.0,7.4894,7.5219,7.3335,7.366,924605.0
2022-07-15 10:00:00,11.34,11.47,11.34,11.47,577838.0,7.366,7.4504,7.366,7.4504,577838.0
2022-07-15 10:30:00,11.47,11.55,11.46,11.54,599478.0,7.4504,7.5024,7.444,7.4959,599478.0
2022-07-15 11:00:00,11.54,11.64,11.54,11.63,484684.0,7.4959,7.5609,7.4959,7.5544,484684.0
2022-07-15 11:30:00,11.63,11.65,11.6,11.63,423811.0,7.5544,7.5674,7.5349,7.5544,423811.0
2022-07-15 12:00:00,11.63,11.7,11.62,11.67,499886.0,7.5544,7.5998,7.5479,7.5804,499886.0
2022-07-15 12:30:00,11.67,11.69,11.64,11.69,374875.0,7.5804,7.5933,7.5609,7.5933,374875.0
2022-07-15 13:00:00,11.69,11.73,11.68,11.72,696203.0,7.5933,7.6193,7.5869,7.6128,696203.0
2022-07-15 13:30:00,11.72,11.72,11.67,11.69,545213.0,7.6128,7.6128,7.5804,7.5933,545213.0
2022-07-15 14:00:00,11.69,11.71,11.66,11.69,360565.0,7.5933,7.6063,7.5739,7.5933,360565.0
2022-07-15 14:30:00,11.69,11.71,11.66,11.68,343697.0,7.5933,7.6063,7.5739,7.5869,343697.0
2022-07-15 15:00:00,11.67,11.69,11.67,11.68,501550.0,7.5804,7.5933,7.5804,7.5869,501550.0
2022-07-15 15:30:00,11.67,11.7,11.64,11.69,1061722.0,7.5804,7.5998,7.5609,7.5933,1061722.0
2022-07-18 09:30:00,11.71,11.73,11.36,11.49,1847255.0,7.6063,7.6193,7.379,7.4634,1847255.0
2022-07-18 10:00:00,11.49,11.6,11.44,11.59,621474.0,7.4634,7.5349,7.431,7.5284,621474.0
2022-07-18 10:30:00,11.59,11.61,11.53,11.6,434244.0,7.5284,7.5414,7.4894,7.5349,434244.0
2022-07-18 11:00:00,11.6,11.61,11.53,11.58,315815.0,7.5349,7.5414,7.4894,7.5219,315815.0
2022-07-18 11:30:00,11.58,11.67,11.57,11.67,357284.0,7.5219,7.5804,7.5154,7.5804,357284.0
2022-07-18 12:00:00,11.67,11.68,11.63,11.64,320673.0,7.5804,7.5869,7.5544,7.5609,320673.0
2022-07-18 12:30:00,11.64,11.68,11.63,11.65,218564.0,7.5609,7.5869,7.5544,7.5674,218564.0
2022-07-18 13:00:00,11.65,11.67,11.64,11.67,180327.0,7.5674,7.5804,7.5609,7.5804,180327.0
2022-07-18 13:30:00,11.67,11.7,11.65,11.66,353390.0,7.5804,7.5998,7.5674,7.5739,353390.0
2022-07-18 14:00:00,11.66,11.7,11.65,11.66,255892.0,7.5739,7.5998,7.5674,7.5739,255892.0
2022-07-18 14:30:00,11.66,11.69,11.62,11.63,323817.0,7.5739,7.5933,7.5479,7.5544,323817.0
2022-07-18 15:00:00,11.62,11.68,11.62,11.63,266132.0,7.5479,7.5869,7.5479,7.5544,266132.0
2022-07-18 15:30:00,11.63,11.64,11.58,11.61,748271.0,7.5544,7.5609,7.5219,7.5414,748271.0
2022-07-19 09:30:00,11.68,11.9,11.66,11.85,979146.0,7.5869,7.7298,7.5739,7.6973,979146.0
2022-07-19 10:00:00,11.85,11.95,11.79,11.94,676235.0,7.6973,7.7622,7.6583,7.7557,676235.0
2022-07-19 10:30:00,11.94,11.94,11.89,11.94,383377.0,7.7557,7.7557,7.7233,7.7557,383377.0
2022-07-19 11:00:00,11.94,12.0,11.93,12.0,547436.0,7.7557,7.7947,7.7492,7.7947,547436.0
2022-07-19 11:30:00,12.0,12.0,11.96,11.97,442613.0,7.7947,7.7947,7.7687,7.7752,442613.0
2022-07-19 12:00:00,11.97,12.02,11.95,12.01,732162.0,7.7752,7.8077,7.7622,7.8012,732162.0
2022-07-19 12:30:00,12.02,12.03,11.98,12.01,514015.0,7.8077,7.8142,7.7817,7.8012,514015.0
2022-07-19 13:00:00,12.01,12.03,11.97,12.02,418521.0,7.8012,7.8142,7.7752,7.8077,418521.0
2022-07-19 13:30:00,12.02,12.06,12.01,12.06,313886.0,7.8077,7.8337,7.8012,7.8337,313886.0
2022-07-19 14:00:00,12.06,12.07,12.0,12.01,693014.0,7.8337,7.8402,7.7947,7.8012,693014.0
2022-07-19 14:30:00,12.01,12.03,11.99,12.02,384138.0,7.8012,7.8142,7.7882,7.8077,384138.0
2022-07-19 15:00:00,12.02,12.02,11.98,11.99,487306.0,7.8077,7.8077,7.7817,7.7882,487306.0
2022-07-19 15:30:00,11.99,12.02,11.96,11.99,2006824.0,7.7882,7.8077,7.7687,7.7882,2006824.0
2022-07-20 09:30:00,12.03,12.11,11.95,12.04,899024.0,7.8142,7.8662,7.7622,7.8207,899024.0
2022-07-20 10:00:00,12.04,12.08,12.01,12.04,1220809.0,7.8207,7.8467,7.8012,7.8207,1220809.0
2022-07-20 10:30:00,12.04,12.11,12.01,12.11,767575.0,7.8207,7.8662,7.8012,7.8662,767575.0
2022-07-20 11:00:00,12.11,12.16,12.06,12.1,590266.0,7.8662,7.8986,7.8337,7.8597,590266.0
2022-07-20 11:30:00,12.1,12.15,12.09,12.14,699183.0,7.8597,7.8921,7.8532,7.8857,699183.0
2022-07-20 12:00:00,12.13,12.18,12.12,12.14,600220.0,7.8792,7.9116,7.8727,7.8857,600220.0
2022-07-20 12:30:00,12.14,12.17,12.11,12.15,445410.0,7.8857,7.9051,7.8662,7.8921,445410.0
2022-07-20 13:00:00,12.15,12.15,12.09,12.15,500803.0,7.8921,7.8921,7.8532,7.8921,500803.0
2022-07-20 13:30:00,12.15,12.16,12.12,12.13,417891.0,7.8921,7.8986,7.8727,7.8792,417891.0
2022-07-20 14:00:00,12.13,12.15,12.11,12.15,286261.0,7.8792,7.8921,7.8662,7.8921,286261.0
2022-07-20 14:30:00,12.14,12.16,12.11,12.14,346866.0,7.8857,7.8986,7.8662,7.8857,346866.0
2022-07-20 15:00:00,12.14,12.14,12.1,12.12,638395.0,7.8857,7.8857,7.8597,7.8727,638395.0
2022-07-20 15:30:00,12.12,12.14,12.09,12.1,1299717.0,7.8727,7.8857,7.8532,7.8597,1299717.0
2022-07-21 09:30:00,12.06,12.12,11.97,12.08,751853.0,7.8337,7.8727,7.7752,7.8467,751853.0
2022-07-21 10:00:00,12.08,12.13,12.05,12.06,309575.0,7.8467,7.8792,7.8272,7.8337,309575.0
2022-07-21 10:30:00,12.06,12.13,12.05,12.12,330599.0,7.8337,7.8792,7.8272,7.8727,330599.0
2022-07-21 11:00:00,12.12,12.14,12.07,12.11,632025.0,7.8727,7.8857,7.8402,7.8662,632025.0
2022-07-21 11:30:00,12.12,12.17,12.11,12.15,592418.0,7.8727,7.9051,7.8662,7.8921,592418.0
2022-07-21 12:00:00,12.15,12.18,12.13,12.17,521939.0,7.8921,7.9116,7.8792,7.9051,521939.0
2022-07-21 12:30:00,12.16,12.21,12.16,12.19,579377.0,7.8986,7.9311,7.8986,7.9181,579377.0
2022-07-21 13:00:00,12.19,12.22,12.16,12.17,507998.0,7.9181,7.9376,7.8986,7.9051,507998.0
2022-07-21 13:30:00,12.17,12.18,12.13,12.17,435788.0,7.9051,7.9116,7.8792,7.9051,435788.0
2022-07-21 14:00:00,12.17,12.2,12.15,12.17,293356.0,7.9051,7.9246,7.8921,7.9051,293356.0
2022-07-21 14:30:00,12.17,12.17,12.13,12.17,130592.0,7.9051,7.9051,7.8792,7.9051,130592.0
2022-07-21 15:00:00,12.17,12.21,12.16,12.21,216064.0,7.9051,7.9311,7.8986,7.9311,216064.0
2022-07-21 15:30:00,12.21,12.23,12.2,12.22,669322.0,7.9311,7.9441,7.9246,7.9376,669322.0
2022-07-22 09:30:00,12.24,12.3,12.15,12.18,698062.0,7.9506,7.9896,7.8921,7.9116,698062.0
2022-07-22 10:00:00,12.19,12.21,12.15,12.18,316663.0,7.9181,7.9311,7.8921,7.9116,316663.0
2022-07-22 10:30:00,12.17,12.21,12.15,12.19,274883.0,7.9051,7.9311,7.8921,7.9181,274883.0
2022-07-22 11:00:00,12.19,12.2,12.15,12.16,239461.0,7.9181,7.9246,7.8921,7.8986,239461.0
2022-07-22 11:30:00,12.17,12.19,12.14,12.18,288068.0,7.9051,7.9181,7.8857,7.9116,288068.0
2022-07-22 12:00:00,12.18,12.19,12.15,12.17,391895.0,7.9116,7.9181,7.8921,7.9051,391895.0
2022-07-22 12:30:00,12.17,12.18,12.14,12.15,289268.0,7.9051,7.9116,7.8857,7.8921,289268.0
2022-07-22 13:00:00,12.14,12.15,12.09,12.1,646042.0,7.8857,7.8921,7.8532,7.8597,646042.0
2022-07-22 13:30:00,12.1,12.11,12.07,12.1,474628.0,7.8597,7.8662,7.8402,7.8597,474628.0
2022-07-22 14:00:00,12.1,12.13,12.07,12.13,292105.0,7.8597,7.8792,7.8402,7.8792,292105.0
2022-07-22 14:30:00,12.13,12.15,12.11,12.11,244498.0,7.8792,7.8921,7.8662,7.8662,244498.0
2022-07-22 15:00:00,12.12,12.15,12.1,12.15,379858.0,7.8727,7.8921,7.8597,7.8921,379858.0
2022-07-22 15:30:00,12.15,12.17,12.11,12.17,1005096.0,7.8921,7.9051,7.8662,7.9051,1005096.0
2022-07-25 09:30:00,12.18,12.19,12.08,12.11,897092.0,7.9116,7.9181,7.8467,7.8662,897092.0
2022-07-25 10:00:00,12.12,12.21,12.1,12.18,631710.0,7.8727,7.9311,7.8597,7.9116,631710.0
2022-07-25 10:30:00,12.18,12.23,12.14,12.19,407603.0,7.9116,7.9441,7.8857,7.9181,407603.0
2022-07-25 11:00:00,12.19,12.21,12.17,12.21,454562.0,7.9181,7.9311,7.9051,7.9311,454562.0
2022-07-25 11:30:00,12.2,12.23,12.18,12.19,406002.0,7.9246,7.9441,7.9116,7.9181,406002.0
2022-07-25 12:00:00,12.2,12.21,12.16,12.2,394821.0,7.9246,7.9311,7.8986,7.9246,394821.0
2022-07-25 12:30:00,12.2,12.22,12.18,12.18,437741.0,7.9246,7.9376,7.9116,7.9116,437741.0
2022-07-25 13:00:00,12.18,12.22,12.18,12.21,303193.0,7.9116,7.9376,7.9116,7.9311,303193.0
2022-07-25 13:30:00,12.2,12.21,12.18,12.2,250591.0,7.9246,7.9311,7.9116,7.9246,250591.0
2022-07-25 14:00:00,12.2,12.22,12.16,12.2,650012.0,7.9246,7.9376,7.8986,7.9246,650012.0
2022-07-25 14:30:00,12.21,12.23,12.19,12.2,465625.0,7.9311,7.9441,7.9181,7.9246,465625.0
2022-07-25 15:00:00,12.19,12.22,12.18,12.21,422694.0,7.9181,7.9376,7.9116,7.9311,422694.0
2022-07-25 15:30:00,12.21,12.29,12.21,12.27,1181395.0,7.9311,7.9831,7.9311,7.9701,1181395.0
2022-07-26 09:30:00,11.93,12.22,11.9,12.15,2815214.0,7.7492,7.9376,7.7298,7.8921,2815214.0
2022-07-26 10:00:00,12.16,12.19,12.01,12.1,1049969.0,7.8986,7.9181,7.8012,7.8597,1049969.0
2022-07-26 10:30:00,12.1,12.11,12.01,12.1,965465.0,7.8597,7.8662,7.8012,7.8597,965465.0
2022-07-26 11:00:00,12.11,12.12,12.04,12.05,469658.0,7.8662,7.8727,7.8207,7.8272,469658.0
2022-07-26 11:30:00,12.05,12.11,12.03,12.06,867046.0,7.8272,7.8662,7.8142,7.8337,867046.0
2022-07-26 12:00:00,12.07,12.07,12.01,12.05,1032981.0,7.8402,7.8402,7.8012,7.8272,1032981.0
2022-07-26 12:30:00,12.05,12.07,12.02,12.03,578539.0,7.8272,7.8402,7.8077,7.8142,578539.0
2022-07-26 13:00:00,12.03,12.05,12.01,12.04,711689.0,7.8142,7.8272,7.8012,7.8207,711689.0
2022-07-26 13:30:00,12.05,12.08,12.03,12.05,686246.0,7.8272,7.8467,7.8142,7.8272,686246.0
2022-07-26 14:00:00,12.05,12.12,12.04,12.07,776583.0,7.8272,7.8727,7.8207,7.8402,776583.0
2022-07-26 14:30:00,12.07,12.13,12.05,12.13,499921.0,7.8402,7.8792,7.8272,7.8792,499921.0
2022-07-26 15:00:00,12.13,12.18,12.07,12.15,711991.0,7.8792,7.9116,7.8402,7.8921,711991.0
2022-07-26 15:30:00,12.15,12.17,12.08,12.12,2374613.0,7.8921,7.9051,7.8467,7.8727,2374613.0
2022-07-27 09:30:00,12.16,12.36,12.12,12.29,2058887.0,7.8986,8.0286,7.8727,7.9831,2058887.0
2022-07-27 10:00:00,12.28,12.3,12.2,12.26,760730.0,7.9766,7.9896,7.9246,7.9636,760730.0
2022-07-27 10:30:00,12.26,12.29,12.24,12.29,399046.0,7.9636,7.9831,7.9506,7.9831,399046.0
2022-07-27 11:00:00,12.29,12.31,12.28,12.29,582898.0,7.9831,7.9961,7.9766,7.9831,582898.0
2022-07-27 11:30:00,12.29,12.35,12.28,12.33,623113.0,7.9831,8.0221,7.9766,8.0091,623113.0
2022-07-27 12:00:00,12.33,12.34,12.3,12.31,532600.0,8.0091,8.0156,7.9896,7.9961,532600.0
2022-07-27 12:30:00,12.3,12.31,12.29,12.29,359071.0,7.9896,7.9961,7.9831,7.9831,359071.0
2022-07-27 13:00:00,12.3,12.31,12.25,12.28,609927.0,7.9896,7.9961,7.9571,7.9766,609927.0
2022-07-27 13:30:00,12.28,12.29,12.26,12.28,486242.0,7.9766,7.9831,7.9636,7.9766,486242.0
2022-07-27 14:00:00,12.28,12.3,12.25,12.26,661942.0,7.9766,7.9896,7.9571,7.9636,661942.0
2022-07-27 14:30:00,12.27,12.39,12.26,12.38,889183.0,7.9701,8.048,7.9636,8.0415,889183.0
2022-07-27 15:00:00,12.39,12.47,12.36,12.46,910076.0,8.048,8.1,8.0286,8.0935,910076.0
2022-07-27 15:30:00,12.46,12.48,12.37,12.4,2280933.0,8.0935,8.1065,8.0351,8.0545,2280933.0
2022-07-28 09:30:00,12.27,12.52,12.25,12.44,1730275.0,8.0462,8.2101,8.0331,8.1577,1730275.0
2022-07-28 10:00:00,12.44,12.48,12.38,12.42,971273.0,8.1577,8.1839,8.1183,8.1445,971273.0
2022-07-28 10:30:00,12.41,12.43,12.35,12.43,770616.0,8.138,8.1511,8.0986,8.1511,770616.0
2022-07-28 11:00:00,12.42,12.48,12.4,12.46,530001.0,8.1445,8.1839,8.1314,8.1708,530001.0
2022-07-28 11:30:00,12.46,12.55,12.44,12.51,863914.0,8.1708,8.2298,8.1577,8.2036,863914.0
2022-07-28 12:00:00,12.5,12.56,12.5,12.53,665251.0,8.197,8.2364,8.197,8.2167,665251.0
2022-07-28 12:30:00,12.54,12.56,12.51,12.55,374943.0,8.2232,8.2364,8.2036,8.2298,374943.0
2022-07-28 13:00:00,12.55,12.57,12.53,12.55,536930.0,8.2298,8.2429,8.2167,8.2298,536930.0
2022-07-28 13:30:00,12.54,12.56,12.53,12.54,592789.0,8.2232,8.2364,8.2167,8.2232,592789.0
2022-07-28 14:00:00,12.53,12.54,12.51,12.52,468158.0,8.2167,8.2232,8.2036,8.2101,468158.0
2022-07-28 14:30:00,12.51,12.52,12.49,12.52,817925.0,8.2036,8.2101,8.1904,8.2101,817925.0
2022-07-28 15:00:00,12.52,12.59,12.47,12.57,2782825.0,8.2101,8.256,8.1773,8.2429,2782825.0
2022-07-28 15:30:00,12.57,12.58,12.54,12.56,2218539.0,8.2429,8.2495,8.2232,8.2364,2218539.0
2022-07-29 09:30:00,12.56,12.7,12.55,12.7,1685512.0,8.2364,8.3282,8.2298,8.3282,1685512.0
2022-07-29 10:00:00,12.7,12.89,12.69,12.85,1190188.0,8.3282,8.4528,8.3216,8.4265,1190188.0
2022-07-29 10:30:00,12.85,12.86,12.79,12.79,669229.0,8.4265,8.4331,8.3872,8.3872,669229.0
2022-07-29 11:00:00,12.79,12.8,12.74,12.77,655186.0,8.3872,8.3937,8.3544,8.3741,655186.0
2022-07-29 11:30:00,12.77,12.77,12.7,12.73,670085.0,8.3741,8.3741,8.3282,8.3478,670085.0
2022-07-29 12:00:00,12.73,12.73,12.67,12.68,635665.0,8.3478,8.3478,8.3085,8.315,635665.0
2022-07-29 12:30:00,12.67,12.73,12.66,12.69,750651.0,8.3085,8.3478,8.3019,8.3216,750651.0
2022-07-29 13:00:00,12.69,12.72,12.67,12.71,295106.0,8.3216,8.3413,8.3085,8.3347,295106.0
2022-07-29 13:30:00,12.71,12.73,12.69,12.7,434467.0,8.3347,8.3478,8.3216,8.3282,434467.0
2022-07-29 14:00:00,12.7,12.7,12.67,12.69,651929.0,8.3282,8.3282,8.3085,8.3216,651929.0
2022-07-29 14:30:00,12.69,12.69,12.65,12.65,690636.0,8.3216,8.3216,8.2954,8.2954,690636.0
2022-07-29 15:00:00,12.65,12.68,12.63,12.66,2321949.0,8.2954,8.315,8.2823,8.3019,2321949.0
2022-07-29 15:30:00,12.66,12.7,12.6,12.6,1460568.0,8.3019,8.3282,8.2626,8.2626,1460568.0
2022-08-01 09:30:00,12.58,12.65,12.51,12.59,1097226.0,8.2495,8.2954,8.2036,8.256,1097226.0
2022-08-01 10:00:00,12.58,12.75,12.58,12.65,682120.0,8.2495,8.3609,8.2495,8.2954,682120.0
2022-08-01 10:30:00,12.65,12.78,12.64,12.75,405776.0,8.2954,8.3806,8.2888,8.3609,405776.0
2022-08-01 11:00:00,12.75,12.76,12.69,12.71,672099.0,8.3609,8.3675,8.3216,8.3347,672099.0
2022-08-01 11:30:00,12.71,12.73,12.68,12.71,270114.0,8.3347,8.3478,8.315,8.3347,270114.0
2022-08-01 12:00:00,12.71,12.75,12.7,12.74,223920.0,8.3347,8.3609,8.3282,8.3544,223920.0
2022-08-01 12:30:00,12.75,12.77,12.73,12.75,369511.0,8.3609,8.3741,8.3478,8.3609,369511.0
2022-08-01 13:00:00,12.76,12.78,12.72,12.74,297458.0,8.3675,8.3806,8.3413,8.3544,297458.0
2022-08-01 13:30:00,12.74,12.75,12.72,12.74,230841.0,8.3544,8.3609,8.3413,8.3544,230841.0
2022-08-01 14:00:00,12.75,12.76,12.73,12.75,282545.0,8.3609,8.3675,8.3478,8.3609,282545.0
2022-08-01 14:30:00,12.75,12.75,12.71,12.74,500069.0,8.3609,8.3609,8.3347,8.3544,500069.0
2022-08-01 15:00:00,12.74,12.75,12.72,12.73,298179.0,8.3544,8.3609,8.3413,8.3478,298179.0
2022-08-01 15:30:00,12.72,12.74,12.67,12.68,1181522.0,8.3413,8.3544,8.3085,8.315,1181522.0
2022-08-02 09:30:00,12.62,12.62,12.42,12.52,1320252.0,8.2757,8.2757,8.1445,8.2101,1320252.0
2022-08-02 10:00:00,12.52,12.52,12.46,12.49,714711.0,8.2101,8.2101,8.1708,8.1904,714711.0
2022-08-02 10:30:00,12.49,12.52,12.4,12.42,822530.0,8.1904,8.2101,8.1314,8.1445,822530.0
2022-08-02 11:00:00,12.43,12.46,12.41,12.45,424092.0,8.1511,8.1708,8.138,8.1642,424092.0
2022-08-02 11:30:00,12.45,12.45,12.4,12.42,469402.0,8.1642,8.1642,8.1314,8.1445,469402.0
2022-08-02 12:00:00,12.43,12.43,12.39,12.42,339530.0,8.1511,8.1511,8.1249,8.1445,339530.0
2022-08-02 12:30:00,12.42,12.43,12.39,12.39,445563.0,8.1445,8.1511,8.1249,8.1249,445563.0
2022-08-02 13:00:00,12.4,12.4,12.36,12.37,267013.0,8.1314,8.1314,8.1052,8.1118,267013.0
2022-08-02 13:30:00,12.36,12.39,12.33,12.37,496922.0,8.1052,8.1249,8.0855,8.1118,496922.0
2022-08-02 14:00:00,12.37,12.39,12.35,12.35,295290.0,8.1118,8.1249,8.0986,8.0986,295290.0
2022-08-02 14:30:00,12.36,12.37,12.32,12.35,530176.0,8.1052,8.1118,8.079,8.0986,530176.0
2022-08-02 15:00:00,12.34,12.36,12.32,12.36,659512.0,8.0921,8.1052,8.079,8.1052,659512.0
2022-08-02 15:30:00,12.36,12.36,12.28,12.3,1562028.0,8.1052,8.1052,8.0527,8.0659,1562028.0
2022-08-03 09:30:00,12.42,12.46,12.37,12.38,479387.0,8.1445,8.1708,8.1118,8.1183,479387.0
2022-08-03 10:00:00,12.38,12.44,12.36,12.44,403599.0,8.1183,8.1577,8.1052,8.1577,403599.0
2022-08-03 10:30:00,12.44,12.44,12.37,12.38,348872.0,8.1577,8.1577,8.1118,8.1183,348872.0
2022-08-03 11:00:00,12.39,12.4,12.35,12.37,375425.0,8.1249,8.1314,8.0986,8.1118,375425.0
2022-08-03 11:30:00,12.36,12.41,12.35,12.41,656420.0,8.1052,8.138,8.0986,8.138,656420.0
2022-08-03 12:00:00,12.41,12.43,12.4,12.4,214551.0,8.138,8.1511,8.1314,8.1314,214551.0
2022-08-03 12:30:00,12.4,12.42,12.38,12.4,212400.0,8.1314,8.1445,8.1183,8.1314,212400.0
2022-08-03 13:00:00,12.39,12.44,12.39,12.44,260603.0,8.1249,8.1577,8.1249,8.1577,260603.0
2022-08-03 13:30:00,12.44,12.46,12.42,12.45,399984.0,8.1577,8.1708,8.1445,8.1642,399984.0
2022-08-03 14:00:00,12.45,12.46,12.42,12.44,338848.0,8.1642,8.1708,8.1445,8.1577,338848.0
2022-08-03 14:30:00,12.44,12.45,12.42,12.42,241967.0,8.1577,8.1642,8.1445,8.1445,241967.0
2022-08-03 15:00:00,12.42,12.43,12.39,12.41,382015.0,8.1445,8.1511,8.1249,8.138,382015.0
2022-08-03 15:30:00,12.42,12.43,12.36,12.37,904645.0,8.1445,8.1511,8.1052,8.1118,904645.0
2022-08-04 09:30:00,12.4,12.4,12.27,12.28,834290.0,8.1314,8.1314,8.0462,8.0527,834290.0
2022-08-04 10:00:00,12.29,12.31,12.23,12.24,438928.0,8.0593,8.0724,8.02,8.0265,438928.0
2022-08-04 10:30:00,12.23,12.25,12.2,12.25,484092.0,8.02,8.0331,8.0003,8.0331,484092.0
2022-08-04 11:00:00,12.25,12.31,12.23,12.31,544265.0,8.0331,8.0724,8.02,8.0724,544265.0
2022-08-04 11:30:00,12.3,12.36,12.28,12.35,541479.0,8.0659,8.1052,8.0527,8.0986,541479.0
2022-08-04 12:00:00,12.35,12.37,12.33,12.35,351567.0,8.0986,8.1118,8.0855,8.0986,351567.0
2022-08-04 12:30:00,12.35,12.36,12.33,12.35,367170.0,8.0986,8.1052,8.0855,8.0986,367170.0
2022-08-04 13:00:00,12.35,12.4,12.34,12.38,548669.0,8.0986,8.1314,8.0921,8.1183,548669.0
2022-08-04 13:30:00,12.38,12.39,12.34,12.35,359324.0,8.1183,8.1249,8.0921,8.0986,359324.0
2022-08-04 14:00:00,12.35,12.38,12.32,12.36,462924.0,8.0986,8.1183,8.079,8.1052,462924.0
2022-08-04 14:30:00,12.36,12.36,12.33,12.36,358941.0,8.1052,8.1052,8.0855,8.1052,358941.0
2022-08-04 15:00:00,12.35,12.37,12.34,12.36,548688.0,8.0986,8.1118,8.0921,8.1052,548688.0
2022-08-04 15:30:00,12.35,12.36,12.3,12.32,795232.0,8.0986,8.1052,8.0659,8.079,795232.0
2022-08-05 09:30:00,12.24,12.29,12.17,12.27,922247.0,8.0265,8.0593,7.9806,8.0462,922247.0
2022-08-05 10:00:00,12.27,12.3,12.24,12.27,969369.0,8.0462,8.0659,8.0265,8.0462,969369.0
2022-08-05 10:30:00,12.27,12.27,12.22,12.23,816363.0,8.0462,8.0462,8.0134,8.02,816363.0
2022-08-05 11:00:00,12.23,12.26,12.2,12.2,669180.0,8.02,8.0396,8.0003,8.0003,669180.0
2022-08-05 11:30:00,12.21,12.23,12.19,12.23,372821.0,8.0068,8.02,7.9937,8.02,372821.0
2022-08-05 12:00:00,12.23,12.29,12.22,12.28,245456.0,8.02,8.0593,8.0134,8.0527,245456.0
2022-08-05 12:30:00,12.29,12.33,12.26,12.33,360940.0,8.0593,8.0855,8.0396,8.0855,360940.0
2022-08-05 13:00:00,12.33,12.34,12.3,12.3,308861.0,8.0855,8.0921,8.0659,8.0659,308861.0
2022-08-05 13:30:00,12.3,12.32,12.29,12.29,170944.0,8.0659,8.079,8.0593,8.0593,170944.0
2022-08-05 14:00:00,12.29,12.33,12.28,12.31,202322.0,8.0593,8.0855,8.0527,8.0724,202322.0
2022-08-05 14:30:00,12.31,12.34,12.31,12.33,196971.0,8.0724,8.0921,8.0724,8.0855,196971.0
2022-08-05 15:00:00,12.33,12.34,12.3,12.3,492244.0,8.0855,8.0921,8.0659,8.0659,492244.0
2022-08-05 15:30:00,12.3,12.32,12.25,12.25,1146976.0,8.0659,8.079,8.0331,8.0331,1146976.0
2022-08-08 09:30:00,12.34,12.53,12.33,12.42,1177913.0,8.0921,8.2167,8.0855,8.1445,1177913.0
2022-08-08 10:00:00,12.43,12.47,12.37,12.44,646503.0,8.1511,8.1773,8.1118,8.1577,646503.0
2022-08-08 10:30:00,12.44,12.5,12.42,12.48,591848.0,8.1577,8.197,8.1445,8.1839,591848.0
2022-08-08 11:00:00,12.48,12.52,12.47,12.49,707981.0,8.1839,8.2101,8.1773,8.1904,707981.0
2022-08-08 11:30:00,12.5,12.5,12.43,12.5,312990.0,8.197,8.197,8.1511,8.197,312990.0
2022-08-08 12:00:00,12.49,12.51,12.45,12.46,378475.0,8.1904,8.2036,8.1642,8.1708,378475.0
2022-08-08 12:30:00,12.47,12.48,12.45,12.45,257915.0,8.1773,8.1839,8.1642,8.1642,257915.0
2022-08-08 13:00:00,12.45,12.5,12.45,12.47,227666.0,8.1642,8.197,8.1642,8.1773,227666.0
2022-08-08 13:30:00,12.47,12.48,12.45,12.48,179723.0,8.1773,8.1839,8.1642,8.1839,179723.0
2022-08-08 14:00:00,12.48,12.49,12.45,12.47,367328.0,8.1839,8.1904,8.1642,8.1773,367328.0
2022-08-08 14:30:00,12.47,12.48,12.43,12.45,222680.0,8.1773,8.1839,8.1511,8.1642,222680.0
2022-08-08 15:00:00,12.45,12.46,12.43,12.46,240889.0,8.1642,8.1708,8.1511,8.1708,240889.0
2022-08-08 15:30:00,12.46,12.46,12.41,12.42,1038654.0,8.1708,8.1708,8.138,8.1445,1038654.0
2022-08-09 09:30:00,12.44,12.51,12.37,12.4,967836.0,8.1577,8.2036,8.1118,8.1314,967836.0
2022-08-09 10:00:00,12.4,12.43,12.33,12.38,1074221.0,8.1314,8.1511,8.0855,8.1183,1074221.0
2022-08-09 10:30:00,12.38,12.39,12.34,12.35,359377.0,8.1183,8.1249,8.0921,8.0986,359377.0
2022-08-09 11:00:00,12.35,12.42,12.34,12.42,402450.0,8.0986,8.1445,8.0921,8.1445,402450.0
2022-08-09 11:30:00,12.42,12.44,12.38,12.44,452885.0,8.1445,8.1577,8.1183,8.1577,452885.0
2022-08-09 12:00:00,12.44,12.44,12.38,12.43,434588.0,8.1577,8.1577,8.1183,8.1511,434588.0
2022-08-09 12:30:00,12.43,12.44,12.41,12.43,166904.0,8.1511,8.1577,8.138,8.1511,166904.0
2022-08-09 13:00:00,12.43,12.43,12.4,12.42,94013.0,8.1511,8.1511,8.1314,8.1445,94013.0
2022-08-09 13:30:00,12.42,12.43,12.38,12.42,269853.0,8.1445,8.1511,8.1183,8.1445,269853.0
2022-08-09 14:00:00,12.42,12.42,12.37,12.38,98726.0,8.1445,8.1445,8.1118,8.1183,98726.0
2022-08-09 14:30:00,12.37,12.39,12.37,12.38,124159.0,8.1118,8.1249,8.1118,8.1183,124159.0
2022-08-09 15:00:00,12.38,12.4,12.37,12.4,115467.0,8.1183,8.1314,8.1118,8.1314,115467.0
2022-08-09 15:30:00,12.4,12.44,12.39,12.44,771761.0,8.1314,8.1577,8.1249,8.1577,771761.0
2022-08-10 09:30:00,12.52,12.65,12.51,12.57,782781.0,8.2101,8.2954,8.2036,8.2429,782781.0
2022-08-10 10:00:00,12.57,12.61,12.55,12.59,322208.0,8.2429,8.2691,8.2298,8.256,322208.0
2022-08-10 10:30:00,12.59,12.61,12.56,12.6,455259.0,8.256,8.2691,8.2364,8.2626,455259.0
2022-08-10 11:00:00,12.59,12.62,12.58,12.59,383306.0,8.256,8.2757,8.2495,8.256,383306.0
2022-08-10 11:30:00,12.6,12.62,12.57,12.59,372731.0,8.2626,8.2757,8.2429,8.256,372731.0
2022-08-10 12:00:00,12.58,12.61,12.57,12.58,296890.0,8.2495,8.2691,8.2429,8.2495,296890.0
2022-08-10 12:30:00,12.59,12.6,12.58,12.6,119233.0,8.256,8.2626,8.2495,8.2626,119233.0
2022-08-10 13:00:00,12.6,12.61,12.58,12.59,319031.0,8.2626,8.2691,8.2495,8.256,319031.0
2022-08-10 13:30:00,12.59,12.6,12.57,12.58,302225.0,8.256,8.2626,8.2429,8.2495,302225.0
2022-08-10 14:00:00,12.58,12.59,12.56,12.59,185482.0,8.2495,8.256,8.2364,8.256,185482.0
2022-08-10 14:30:00,12.58,12.6,12.56,12.56,341071.0,8.2495,8.2626,8.2364,8.2364,341071.0
2022-08-10 15:00:00,12.57,12.58,12.56,12.57,249438.0,8.2429,8.2495,8.2364,8.2429,249438.0
2022-08-10 15:30:00,12.57,12.59,12.53,12.54,754169.0,8.2429,8.256,8.2167,8.2232,754169.0
2022-08-11 09:30:00,12.58,12.68,12.58,12.68,448905.0,8.2495,8.315,8.2495,8.315,448905.0
2022-08-11 10:00:00,12.68,12.74,12.67,12.71,413370.0,8.315,8.3544,8.3085,8.3347,413370.0
2022-08-11 10:30:00,12.71,12.77,12.7,12.73,675131.0,8.3347,8.3741,8.3282,8.3478,675131.0
2022-08-11 11:00:00,12.73,12.76,12.7,12.76,404195.0,8.3478,8.3675,8.3282,8.3675,404195.0
2022-08-11 11:30:00,12.75,12.76,12.7,12.71,431272.0,8.3609,8.3675,8.3282,8.3347,431272.0
2022-08-11 12:00:00,12.71,12.73,12.7,12.73,278910.0,8.3347,8.3478,8.3282,8.3478,278910.0
2022-08-11 12:30:00,12.73,12.74,12.69,12.71,185612.0,8.3478,8.3544,8.3216,8.3347,185612.0
2022-08-11 13:00:00,12.71,12.72,12.7,12.71,194801.0,8.3347,8.3413,8.3282,8.3347,194801.0
2022-08-11 13:30:00,12.71,12.73,12.7,12.71,184192.0,8.3347,8.3478,8.3282,8.3347,184192.0
2022-08-11 14:00:00,12.71,12.72,12.69,12.71,291959.0,8.3347,8.3413,8.3216,8.3347,291959.0
2022-08-11 14:30:00,12.71,12.72,12.66,12.67,1052846.0,8.3347,8.3413,8.3019,8.3085,1052846.0
2022-08-11 15:00:00,12.68,12.68,12.66,12.67,251806.0,8.315,8.315,8.3019,8.3085,251806.0
2022-08-11 15:30:00,12.67,12.68,12.65,12.67,682658.0,8.3085,8.315,8.2954,8.3085,682658.0
2022-08-12 09:30:00,12.78,12.78,12.68,12.71,473779.0,8.3806,8.3806,8.315,8.3347,473779.0
2022-08-12 10:00:00,12.7,12.72,12.65,12.71,531742.0,8.3282,8.3413,8.2954,8.3347,531742.0
2022-08-12 10:30:00,12.71,12.73,12.68,12.73,270748.0,8.3347,8.3478,8.315,8.3478,270748.0
2022-08-12 11:00:00,12.73,12.75,12.72,12.74,243134.0,8.3478,8.3609,8.3413,8.3544,243134.0
2022-08-12 11:30:00,12.73,12.74,12.7,12.72,188057.0,8.3478,8.3544,8.3282,8.3413,188057.0
2022-08-12 12:00:00,12.72,12.73,12.7,12.71,128857.0,8.3413,8.3478,8.3282,8.3347,128857.0
2022-08-12 12:30:00,12.71,12.71,12.7,12.71,123095.0,8.3347,8.3347,8.3282,8.3347,123095.0
2022-08-12 13:00:00,12.7,12.74,12.69,12.74,186587.0,8.3282,8.3544,8.3216,8.3544,186587.0
2022-08-12 13:30:00,12.74,12.75,12.72,12.75,202622.0,8.3544,8.3609,8.3413,8.3609,202622.0
2022-08-12 14:00:00,12.74,12.75,12.73,12.75,262593.0,8.3544,8.3609,8.3478,8.3609,262593.0
2022-08-12 14:30:00,12.74,12.76,12.73,12.73,189922.0,8.3544,8.3675,8.3478,8.3478,189922.0
2022-08-12 15:00:00,12.73,12.77,12.73,12.77,291752.0,8.3478,8.3741,8.3478,8.3741,291752.0
2022-08-12 15:30:00,12.77,12.79,12.75,12.79,793046.0,8.3741,8.3872,8.3609,8.3872,793046.0
2022-08-15 09:30:00,12.73,12.81,12.69,12.79,702054.0,8.3478,8.4003,8.3216,8.3872,702054.0
2022-08-15 10:00:00,12.79,12.81,12.76,12.79,467113.0,8.3872,8.4003,8.3675,8.3872,467113.0
2022-08-15 10:30:00,12.79,12.8,12.7,12.7,369383.0,8.3872,8.3937,8.3282,8.3282,369383.0
2022-08-15 11:00:00,12.7,12.74,12.69,12.7,398555.0,8.3282,8.3544,8.3216,8.3282,398555.0
2022-08-15 11:30:00,12.71,12.74,12.69,12.7,640235.0,8.3347,8.3544,8.3216,8.3282,640235.0
2022-08-15 12:00:00,12.7,12.74,12.7,12.73,280165.0,8.3282,8.3544,8.3282,8.3478,280165.0
2022-08-15 12:30:00,12.72,12.76,12.71,12.74,269071.0,8.3413,8.3675,8.3347,8.3544,269071.0
2022-08-15 13:00:00,12.75,12.77,12.73,12.77,212199.0,8.3609,8.3741,8.3478,8.3741,212199.0
2022-08-15 13:30:00,12.76,12.78,12.76,12.77,180363.0,8.3675,8.3806,8.3675,8.3741,180363.0
2022-08-15 14:00:00,12.77,12.8,12.77,12.79,249580.0,8.3741,8.3937,8.3741,8.3872,249580.0
2022-08-15 14:30:00,12.78,12.81,12.77,12.77,300637.0,8.3806,8.4003,8.3741,8.3741,300637.0
2022-08-15 15:00:00,12.78,12.79,12.74,12.77,599706.0,8.3806,8.3872,8.3544,8.3741,599706.0
2022-08-15 15:30:00,12.77,12.79,12.73,12.78,1223541.0,8.3741,8.3872,8.3478,8.3806,1223541.0
2022-08-16 09:30:00,12.8,12.8,12.74,12.78,457605.0,8.3937,8.3937,8.3544,8.3806,457605.0
2022-08-16 10:00:00,12.78,12.79,12.74,12.75,346084.0,8.3806,8.3872,8.3544,8.3609,346084.0
2022-08-16 10:30:00,12.75,12.79,12.74,12.79,367845.0,8.3609,8.3872,8.3544,8.3872,367845.0
2022-08-16 11:00:00,12.79,12.83,12.76,12.83,256382.0,8.3872,8.4134,8.3675,8.4134,256382.0
2022-08-16 11:30:00,12.82,12.84,12.8,12.83,322926.0,8.4068,8.42,8.3937,8.4134,322926.0
2022-08-16 12:00:00,12.83,12.84,12.81,12.83,177633.0,8.4134,8.42,8.4003,8.4134,177633.0
2022-08-16 12:30:00,12.82,12.84,12.79,12.79,340995.0,8.4068,8.42,8.3872,8.3872,340995.0
2022-08-16 13:00:00,12.79,12.85,12.79,12.83,565186.0,8.3872,8.4265,8.3872,8.4134,565186.0
2022-08-16 13:30:00,12.84,12.84,12.78,12.79,558204.0,8.42,8.42,8.3806,8.3872,558204.0
2022-08-16 14:00:00,12.79,12.81,12.78,12.81,143400.0,8.3872,8.4003,8.3806,8.4003,143400.0
2022-08-16 14:30:00,12.81,12.81,12.75,12.76,226394.0,8.4003,8.4003,8.3609,8.3675,226394.0
2022-08-16 15:00:00,12.76,12.78,12.75,12.78,160833.0,8.3675,8.3806,8.3609,8.3806,160833.0
2022-08-16 15:30:00,12.78,12.82,12.77,12.81,885305.0,8.3806,8.4068,8.3741,8.4003,885305.0
2022-08-17 09:30:00,12.75,12.77,12.61,12.66,990017.0,8.3609,8.3741,8.2691,8.3019,990017.0
2022-08-17 10:00:00,12.66,12.69,12.64,12.66,465165.0,8.3019,8.3216,8.2888,8.3019,465165.0
2022-08-17 10:30:00,12.66,12.68,12.64,12.66,362383.0,8.3019,8.315,8.2888,8.3019,362383.0
2022-08-17 11:00:00,12.66,12.67,12.62,12.63,200400.0,8.3019,8.3085,8.2757,8.2823,200400.0
2022-08-17 11:30:00,12.63,12.65,12.6,12.6,312248.0,8.2823,8.2954,8.2626,8.2626,312248.0
2022-08-17 12:00:00,12.6,12.65,12.6,12.65,243378.0,8.2626,8.2954,8.2626,8.2954,243378.0
2022-08-17 12:30:00,12.65,12.67,12.64,12.66,174706.0,8.2954,8.3085,8.2888,8.3019,174706.0
2022-08-17 13:00:00,12.65,12.66,12.64,12.66,194060.0,8.2954,8.3019,8.2888,8.3019,194060.0
2022-08-17 13:30:00,12.65,12.66,12.62,12.63,204515.0,8.2954,8.3019,8.2757,8.2823,204515.0
2022-08-17 14:00:00,12.64,12.75,12.63,12.74,441360.0,8.2888,8.3609,8.2823,8.3544,441360.0
2022-08-17 14:30:00,12.74,12.76,12.69,12.7,199788.0,8.3544,8.3675,8.3216,8.3282,199788.0
2022-08-17 15:00:00,12.7,12.71,12.67,12.69,260007.0,8.3282,8.3347,8.3085,8.3216,260007.0
2022-08-17 15:30:00,12.69,12.72,12.68,12.71,391823.0,8.3216,8.3413,8.315,8.3347,391823.0
2022-08-18 09:30:00,12.75,12.76,12.7,12.72,331794.0,8.3609,8.3675,8.3282,8.3413,331794.0
2022-08-18 10:00:00,12.72,12.75,12.71,12.74,236508.0,8.3413,8.3609,8.3347,8.3544,236508.0
2022-08-18 10:30:00,12.75,12.79,12.73,12.74,283232.0,8.3609,8.3872,8.3478,8.3544,283232.0
2022-08-18 11:00:00,12.74,12.74,12.71,12.74,120419.0,8.3544,8.3544,8.3347,8.3544,120419.0
2022-08-18 11:30:00,12.74,12.77,12.72,12.74,477948.0,8.3544,8.3741,8.3413,8.3544,477948.0
2022-08-18 12:00:00,12.74,12.75,12.69,12.69,289771.0,8.3544,8.3609,8.3216,8.3216,289771.0
2022-08-18 12:30:00,12.7,12.7,12.67,12.67,135444.0,8.3282,8.3282,8.3085,8.3085,135444.0
2022-08-18 13:00:00,12.67,12.69,12.66,12.68,159531.0,8.3085,8.3216,8.3019,8.315,159531.0
2022-08-18 13:30:00,12.68,12.68,12.65,12.65,235062.0,8.315,8.315,8.2954,8.2954,235062.0
2022-08-18 14:00:00,12.66,12.67,12.64,12.66,198300.0,8.3019,8.3085,8.2888,8.3019,198300.0
2022-08-18 14:30:00,12.66,12.69,12.65,12.68,227303.0,8.3019,8.3216,8.2954,8.315,227303.0
2022-08-18 15:00:00,12.68,12.69,12.66,12.69,256080.0,8.315,8.3216,8.3019,8.3216,256080.0
2022-08-18 15:30:00,12.68,12.7,12.67,12.67,678287.0,8.315,8.3282,8.3085,8.3085,678287.0
2022-08-19 09:30:00,12.63,12.66,12.55,12.58,604536.0,8.2823,8.3019,8.2298,8.2495,604536.0
2022-08-19 10:00:00,12.58,12.58,12.52,12.54,355172.0,8.2495,8.2495,8.2101,8.2232,355172.0
2022-08-19 10:30:00,12.53,12.57,12.53,12.57,358064.0,8.2167,8.2429,8.2167,8.2429,358064.0
2022-08-19 11:00:00,12.57,12.58,12.45,12.48,900025.0,8.2429,8.2495,8.1642,8.1839,900025.0
2022-08-19 11:30:00,12.48,12.51,12.46,12.51,381024.0,8.1839,8.2036,8.1708,8.2036,381024.0
2022-08-19 12:00:00,12.51,12.52,12.48,12.49,197749.0,8.2036,8.2101,8.1839,8.1904,197749.0
2022-08-19 12:30:00,12.49,12.53,12.48,12.52,210246.0,8.1904,8.2167,8.1839,8.2101,210246.0
2022-08-19 13:00:00,12.53,12.53,12.5,12.5,161011.0,8.2167,8.2167,8.197,8.197,161011.0
2022-08-19 13:30:00,12.51,12.53,12.49,12.53,195909.0,8.2036,8.2167,8.1904,8.2167,195909.0
2022-08-19 14:00:00,12.53,12.54,12.51,12.54,145305.0,8.2167,8.2232,8.2036,8.2232,145305.0
2022-08-19 14:30:00,12.54,12.55,12.52,12.54,218743.0,8.2232,8.2298,8.2101,8.2232,218743.0
2022-08-19 15:00:00,12.54,12.54,12.52,12.53,255631.0,8.2232,8.2232,8.2101,8.2167,255631.0
2022-08-19 15:30:00,12.54,12.54,12.5,12.52,1034353.0,8.2232,8.2232,8.197,8.2101,1034353.0
2022-08-22 09:30:00,12.42,12.44,12.37,12.38,567024.0,8.1445,8.1577,8.1118,8.1183,567024.0
2022-08-22 10:00:00,12.38,12.39,12.32,12.33,259013.0,8.1183,8.1249,8.079,8.0855,259013.0
2022-08-22 10:30:00,12.32,12.36,12.26,12.27,486567.0,8.079,8.1052,8.0396,8.0462,486567.0
2022-08-22 11:00:00,12.27,12.33,12.26,12.3,351328.0,8.0462,8.0855,8.0396,8.0659,351328.0
2022-08-22 11:30:00,12.3,12.32,12.29,12.3,156280.0,8.0659,8.079,8.0593,8.0659,156280.0
2022-08-22 12:00:00,12.29,12.32,12.28,12.3,269976.0,8.0593,8.079,8.0527,8.0659,269976.0
2022-08-22 12:30:00,12.3,12.33,12.3,12.31,208222.0,8.0659,8.0855,8.0659,8.0724,208222.0
2022-08-22 13:00:00,12.31,12.32,12.29,12.29,408310.0,8.0724,8.079,8.0593,8.0593,408310.0
2022-08-22 13:30:00,12.29,12.3,12.28,12.29,176336.0,8.0593,8.0659,8.0527,8.0593,176336.0
2022-08-22 14:00:00,12.29,12.3,12.28,12.29,194655.0,8.0593,8.0659,8.0527,8.0593,194655.0
2022-08-22 14:30:00,12.29,12.29,12.27,12.28,169200.0,8.0593,8.0593,8.0462,8.0527,169200.0
2022-08-22 15:00:00,12.28,12.3,12.27,12.29,235067.0,8.0527,8.0659,8.0462,8.0593,235067.0
2022-08-22 15:30:00,12.28,12.29,12.22,12.23,1053807.0,8.0527,8.0593,8.0134,8.02,1053807.0
2022-08-23 09:30:00,12.26,12.35,12.26,12.34,353876.0,8.0396,8.0986,8.0396,8.0921,353876.0
2022-08-23 10:00:00,12.34,12.4,12.31,12.35,341727.0,8.0921,8.1314,8.0724,8.0986,341727.0
2022-08-23 10:30:00,12.35,12.38,12.33,12.35,247290.0,8.0986,8.1183,8.0855,8.0986,247290.0
2022-08-23 11:00:00,12.35,12.37,12.32,12.34,142893.0,8.0986,8.1118,8.079,8.0921,142893.0
2022-08-23 11:30:00,12.35,12.39,12.34,12.36,221829.0,8.0986,8.1249,8.0921,8.1052,221829.0
2022-08-23 12:00:00,12.36,12.38,12.34,12.34,180397.0,8.1052,8.1183,8.0921,8.0921,180397.0
2022-08-23 12:30:00,12.35,12.36,12.33,12.35,137210.0,8.0986,8.1052,8.0855,8.0986,137210.0
2022-08-23 13:00:00,12.35,12.35,12.33,12.35,75777.0,8.0986,8.0986,8.0855,8.0986,75777.0
2022-08-23 13:30:00,12.35,12.36,12.31,12.33,160532.0,8.0986,8.1052,8.0724,8.0855,160532.0
2022-08-23 14:00:00,12.34,12.35,12.31,12.35,267200.0,8.0921,8.0986,8.0724,8.0986,267200.0
2022-08-23 14:30:00,12.35,12.35,12.32,12.34,215030.0,8.0986,8.0986,8.079,8.0921,215030.0
2022-08-23 15:00:00,12.34,12.35,12.33,12.35,184568.0,8.0921,8.0986,8.0855,8.0986,184568.0
2022-08-23 15:30:00,12.35,12.35,12.31,12.31,706604.0,8.0986,8.0986,8.0724,8.0724,706604.0
2022-08-24 09:30:00,12.3,12.39,12.27,12.38,326551.0,8.0659,8.1249,8.0462,8.1183,326551.0
2022-08-24 10:00:00,12.38,12.4,12.36,12.38,251999.0,8.1183,8.1314,8.1052,8.1183,251999.0
2022-08-24 10:30:00,12.38,12.39,12.34,12.37,228595.0,8.1183,8.1249,8.0921,8.1118,228595.0
2022-08-24 11:00:00,12.37,12.41,12.36,12.39,112087.0,8.1118,8.138,8.1052,8.1249,112087.0
2022-08-24 11:30:00,12.4,12.41,12.39,12.4,138024.0,8.1314,8.138,8.1249,8.1314,138024.0
2022-08-24 12:00:00,12.4,12.41,12.38,12.38,178259.0,8.1314,8.138,8.1183,8.1183,178259.0
2022-08-24 12:30:00,12.39,12.39,12.34,12.36,253139.0,8.1249,8.1249,8.0921,8.1052,253139.0
2022-08-24 13:00:00,12.36,12.39,12.35,12.36,168283.0,8.1052,8.1249,8.0986,8.1052,168283.0
2022-08-24 13:30:00,12.36,12.37,12.35,12.36,112680.0,8.1052,8.1118,8.0986,8.1052,112680.0
2022-08-24 14:00:00,12.36,12.37,12.35,12.36,84169.0,8.1052,8.1118,8.0986,8.1052,84169.0
2022-08-24 14:30:00,12.37,12.37,12.35,12.36,77144.0,8.1118,8.1118,8.0986,8.1052,77144.0
2022-08-24 15:00:00,12.36,12.39,12.35,12.38,160022.0,8.1052,8.1249,8.0986,8.1183,160022.0
2022-08-24 15:30:00,12.38,12.41,12.38,12.4,749334.0,8.1183,8.138,8.1183,8.1314,749334.0
2022-08-25 09:30:00,12.46,12.53,12.45,12.52,527737.0,8.1708,8.2167,8.1642,8.2101,527737.0
2022-08-25 10:00:00,12.53,12.57,12.52,12.54,476369.0,8.2167,8.2429,8.2101,8.2232,476369.0
2022-08-25 10:30:00,12.55,12.59,12.53,12.58,266079.0,8.2298,8.256,8.2167,8.2495,266079.0
2022-08-25 11:00:00,12.58,12.58,12.52,12.54,339881.0,8.2495,8.2495,8.2101,8.2232,339881.0
2022-08-25 11:30:00,12.54,12.56,12.52,12.55,195681.0,8.2232,8.2364,8.2101,8.2298,195681.0
2022-08-25 12:00:00,12.55,12.56,12.52,12.54,145640.0,8.2298,8.2364,8.2101,8.2232,145640.0
2022-08-25 12:30:00,12.54,12.55,12.51,12.53,143497.0,8.2232,8.2298,8.2036,8.2167,143497.0
2022-08-25 13:00:00,12.53,12.53,12.5,12.51,222226.0,8.2167,8.2167,8.197,8.2036,222226.0
2022-08-25 13:30:00,12.51,12.52,12.5,12.52,106962.0,8.2036,8.2101,8.197,8.2101,106962.0
2022-08-25 14:00:00,12.52,12.52,12.5,12.5,74365.0,8.2101,8.2101,8.197,8.197,74365.0
2022-08-25 14:30:00,12.51,12.52,12.48,12.5,252001.0,8.2036,8.2101,8.1839,8.197,252001.0
2022-08-25 15:00:00,12.5,12.54,12.5,12.54,228054.0,8.197,8.2232,8.197,8.2232,228054.0
2022-08-25 15:30:00,12.54,12.55,12.5,12.52,822702.0,8.2232,8.2298,8.197,8.2101,822702.0
2022-08-26 09:30:00,12.54,12.58,12.52,12.54,466555.0,8.2232,8.2495,8.2101,8.2232,466555.0
2022-08-26 10:00:00,12.54,12.55,12.43,12.44,870515.0,8.2232,8.2298,8.1511,8.1577,870515.0
2022-08-26 10:30:00,12.43,12.45,12.38,12.42,770852.0,8.1511,8.1642,8.1183,8.1445,770852.0
2022-08-26 11:00:00,12.42,12.42,12.37,12.37,283376.0,8.1445,8.1445,8.1118,8.1118,283376.0
2022-08-26 11:30:00,12.38,12.42,12.37,12.41,192833.0,8.1183,8.1445,8.1118,8.138,192833.0
2022-08-26 12:00:00,12.4,12.42,12.38,12.41,281258.0,8.1314,8.1445,8.1183,8.138,281258.0
2022-08-26 12:30:00,12.41,12.43,12.39,12.42,267535.0,8.138,8.1511,8.1249,8.1445,267535.0
2022-08-26 13:00:00,12.42,12.45,12.41,12.44,161730.0,8.1445,8.1642,8.138,8.1577,161730.0
2022-08-26 13:30:00,12.44,12.47,12.43,12.46,417323.0,8.1577,8.1773,8.1511,8.1708,417323.0
2022-08-26 14:00:00,12.47,12.47,12.44,12.45,240753.0,8.1773,8.1773,8.1577,8.1642,240753.0
2022-08-26 14:30:00,12.45,12.46,12.41,12.42,689748.0,8.1642,8.1708,8.138,8.1445,689748.0
2022-08-26 15:00:00,12.42,12.42,12.39,12.39,325287.0,8.1445,8.1445,8.1249,8.1249,325287.0
2022-08-26 15:30:00,12.4,12.4,12.36,12.37,587328.0,8.1314,8.1314,8.1052,8.1118,587328.0
2022-08-29 09:30:00,12.31,12.36,12.26,12.33,856239.0,8.0724,8.1052,8.0396,8.0855,856239.0
2022-08-29 10:00:00,12.33,12.39,12.33,12.38,354971.0,8.0855,8.1249,8.0855,8.1183,354971.0
2022-08-29 10:30:00,12.38,12.39,12.32,12.35,341693.0,8.1183,8.1249,8.079,8.0986,341693.0
2022-08-29 11:00:00,12.35,12.38,12.34,12.36,467855.0,8.0986,8.1183,8.0921,8.1052,467855.0
2022-08-29 11:30:00,12.36,12.36,12.32,12.34,389674.0,8.1052,8.1052,8.079,8.0921,389674.0
2022-08-29 12:00:00,12.33,12.36,12.33,12.36,279977.0,8.0855,8.1052,8.0855,8.1052,279977.0
2022-08-29 12:30:00,12.36,12.38,12.35,12.37,173318.0,8.1052,8.1183,8.0986,8.1118,173318.0
2022-08-29 13:00:00,12.37,12.39,12.35,12.38,358082.0,8.1118,8.1249,8.0986,8.1183,358082.0
2022-08-29 13:30:00,12.38,12.4,12.37,12.39,423238.0,8.1183,8.1314,8.1118,8.1249,423238.0
2022-08-29 14:00:00,12.38,12.39,12.34,12.37,487335.0,8.1183,8.1249,8.0921,8.1118,487335.0
2022-08-29 14:30:00,12.37,12.38,12.35,12.37,292751.0,8.1118,8.1183,8.0986,8.1118,292751.0
2022-08-29 15:00:00,12.37,12.39,12.33,12.34,630108.0,8.1118,8.1249,8.0855,8.0921,630108.0
2022-08-29 15:30:00,12.34,12.34,12.3,12.31,1406788.0,8.0921,8.0921,8.0659,8.0724,1406788.0
2022-08-30 09:30:00,12.28,12.29,12.18,12.22,1295234.0,8.1337,8.1403,8.0674,8.0939,1295234.0
2022-08-30 10:00:00,12.22,12.24,12.11,12.11,606306.0,8.0939,8.1072,8.0211,8.0211,606306.0
2022-08-30 10:30:00,12.11,12.12,12.01,12.05,1077110.0,8.0211,8.0277,7.9548,7.9813,1077110.0
2022-08-30 11:00:00,12.05,12.08,12.01,12.02,460012.0,7.9813,8.0012,7.9548,7.9615,460012.0
2022-08-30 11:30:00,12.01,12.05,12.01,12.03,347394.0,7.9548,7.9813,7.9548,7.9681,347394.0
2022-08-30 12:00:00,12.03,12.06,12.0,12.01,855315.0,7.9681,7.988,7.9482,7.9548,855315.0
2022-08-30 12:30:00,12.01,12.01,11.95,11.98,541767.0,7.9548,7.9548,7.9151,7.935,541767.0
2022-08-30 13:00:00,11.98,12.0,11.96,11.96,239719.0,7.935,7.9482,7.9217,7.9217,239719.0
2022-08-30 13:30:00,11.96,12.0,11.95,11.99,292286.0,7.9217,7.9482,7.9151,7.9416,292286.0
2022-08-30 14:00:00,11.98,12.0,11.96,11.97,347430.0,7.935,7.9482,7.9217,7.9283,347430.0
2022-08-30 14:30:00,11.96,12.0,11.96,11.99,279495.0,7.9217,7.9482,7.9217,7.9416,279495.0
2022-08-30 15:00:00,11.99,12.01,11.98,11.99,482492.0,7.9416,7.9548,7.935,7.9416,482492.0
2022-08-30 15:30:00,11.99,11.99,11.92,11.94,1637815.0,7.9416,7.9416,7.8952,7.9085,1637815.0
2022-08-31 09:30:00,11.94,12.01,11.85,11.95,571406.0,7.9085,7.9548,7.8489,7.9151,571406.0
2022-08-31 10:00:00,11.95,12.03,11.93,11.99,446748.0,7.9151,7.9681,7.9018,7.9416,446748.0
2022-08-31 10:30:00,11.99,12.1,11.98,12.07,353361.0,7.9416,8.0144,7.935,7.9946,353361.0
2022-08-31 11:00:00,12.06,12.07,12.01,12.04,419262.0,7.988,7.9946,7.9548,7.9747,419262.0
2022-08-31 11:30:00,12.04,12.06,12.03,12.04,248216.0,7.9747,7.988,7.9681,7.9747,248216.0
2022-08-31 12:00:00,12.04,12.05,12.02,12.03,368032.0,7.9747,7.9813,7.9615,7.9681,368032.0
2022-08-31 12:30:00,12.03,12.06,12.01,12.03,317753.0,7.9681,7.988,7.9548,7.9681,317753.0
2022-08-31 13:00:00,12.02,12.04,11.99,12.01,190783.0,7.9615,7.9747,7.9416,7.9548,190783.0
2022-08-31 13:30:00,12.0,12.01,11.98,12.0,177930.0,7.9482,7.9548,7.935,7.9482,177930.0
2022-08-31 14:00:00,12.0,12.02,11.98,12.0,179873.0,7.9482,7.9615,7.935,7.9482,179873.0
2022-08-31 14:30:00,11.99,12.0,11.97,11.98,157782.0,7.9416,7.9482,7.9283,7.935,157782.0
2022-08-31 15:00:00,11.98,12.03,11.97,12.01,227114.0,7.935,7.9681,7.9283,7.9548,227114.0
2022-08-31 15:30:00,12.0,12.02,11.94,11.95,1005268.0,7.9482,7.9615,7.9085,7.9151,1005268.0
2022-09-01 09:30:00,11.88,11.9,11.6,11.63,1553562.0,7.8687,7.882,7.6833,7.7031,1553562.0
2022-09-01 10:00:00,11.62,11.64,11.53,11.63,1047860.0,7.6965,7.7098,7.6369,7.7031,1047860.0
2022-09-01 10:30:00,11.63,11.68,11.59,11.65,547336.0,7.7031,7.7363,7.6766,7.7164,547336.0
2022-09-01 11:00:00,11.65,11.71,11.61,11.68,919971.0,7.7164,7.7561,7.6899,7.7363,919971.0
2022-09-01 11:30:00,11.68,11.76,11.67,11.71,907129.0,7.7363,7.7892,7.7296,7.7561,907129.0
2022-09-01 12:00:00,11.71,11.75,11.71,11.74,338939.0,7.7561,7.7826,7.7561,7.776,338939.0
2022-09-01 12:30:00,11.75,11.75,11.68,11.69,340727.0,7.7826,7.7826,7.7363,7.7429,340727.0
2022-09-01 13:00:00,11.69,11.72,11.68,11.71,383712.0,7.7429,7.7628,7.7363,7.7561,383712.0
2022-09-01 13:30:00,11.72,11.75,11.71,11.74,526806.0,7.7628,7.7826,7.7561,7.776,526806.0
2022-09-01 14:00:00,11.74,11.77,11.71,11.77,448012.0,7.776,7.7959,7.7561,7.7959,448012.0
2022-09-01 14:30:00,11.77,11.79,11.75,11.78,257738.0,7.7959,7.8091,7.7826,7.8025,257738.0
2022-09-01 15:00:00,11.78,11.8,11.75,11.77,502684.0,7.8025,7.8157,7.7826,7.7959,502684.0
2022-09-01 15:30:00,11.77,11.83,11.75,11.83,1129246.0,7.7959,7.8356,7.7826,7.8356,1129246.0
2022-09-02 09:30:00,11.91,11.98,11.87,11.88,458129.0,7.8886,7.935,7.8621,7.8687,458129.0
2022-09-02 10:00:00,11.88,12.0,11.86,11.99,441726.0,7.8687,7.9482,7.8555,7.9416,441726.0
2022-09-02 10:30:00,11.99,11.99,11.96,11.97,292652.0,7.9416,7.9416,7.9217,7.9283,292652.0
2022-09-02 11:00:00,11.98,12.01,11.97,11.99,325245.0,7.935,7.9548,7.9283,7.9416,325245.0
2022-09-02 11:30:00,11.99,12.01,11.97,12.01,174586.0,7.9416,7.9548,7.9283,7.9548,174586.0
2022-09-02 12:00:00,12.01,12.02,11.94,11.95,259036.0,7.9548,7.9615,7.9085,7.9151,259036.0
2022-09-02 12:30:00,11.95,11.96,11.89,11.91,238171.0,7.9151,7.9217,7.8754,7.8886,238171.0
2022-09-02 13:00:00,11.9,11.9,11.82,11.83,237243.0,7.882,7.882,7.829,7.8356,237243.0
2022-09-02 13:30:00,11.83,11.85,11.8,11.83,230886.0,7.8356,7.8489,7.8157,7.8356,230886.0
2022-09-02 14:00:00,11.83,11.87,11.82,11.86,256756.0,7.8356,7.8621,7.829,7.8555,256756.0
2022-09-02 14:30:00,11.86,11.87,11.82,11.82,190603.0,7.8555,7.8621,7.829,7.829,190603.0
2022-09-02 15:00:00,11.83,11.88,11.82,11.84,357777.0,7.8356,7.8687,7.829,7.8422,357777.0
2022-09-02 15:30:00,11.84,11.84,11.77,11.77,930552.0,7.8422,7.8422,7.7959,7.7959,930552.0
2022-09-06 09:30:00,11.77,11.94,11.63,11.74,1890595.0,7.7959,7.9085,7.7031,7.776,1890595.0
2022-09-06 10:00:00,11.74,11.85,11.7,11.84,1486800.0,7.776,7.8489,7.7495,7.8422,1486800.0
2022-09-06 10:30:00,11.83,11.84,11.74,11.75,638565.0,7.8356,7.8422,7.776,7.7826,638565.0
2022-09-06 11:00:00,11.75,11.78,11.71,11.71,444907.0,7.7826,7.8025,7.7561,7.7561,444907.0
2022-09-06 11:30:00,11.71,11.77,11.71,11.75,394124.0,7.7561,7.7959,7.7561,7.7826,394124.0
2022-09-06 12:00:00,11.75,11.78,11.7,11.73,854795.0,7.7826,7.8025,7.7495,7.7694,854795.0
2022-09-06 12:30:00,11.74,11.76,11.7,11.71,750601.0,7.776,7.7892,7.7495,7.7561,750601.0
2022-09-06 13:00:00,11.7,11.71,11.61,11.66,1054458.0,7.7495,7.7561,7.6899,7.723,1054458.0
2022-09-06 13:30:00,11.66,11.72,11.65,11.71,819163.0,7.723,7.7628,7.7164,7.7561,819163.0
2022-09-06 14:00:00,11.71,11.74,11.67,11.7,1246624.0,7.7561,7.776,7.7296,7.7495,1246624.0
2022-09-06 14:30:00,11.7,11.72,11.67,11.68,1003082.0,7.7495,7.7628,7.7296,7.7363,1003082.0
2022-09-06 15:00:00,11.69,11.73,11.67,11.71,780358.0,7.7429,7.7694,7.7296,7.7561,780358.0
2022-09-06 15:30:00,11.71,11.75,11.68,11.74,1629407.0,7.7561,7.7826,7.7363,7.776,1629407.0
2022-09-07 09:30:00,11.73,11.74,11.56,11.67,722379.0,7.7694,7.776,7.6568,7.7296,722379.0
2022-09-07 10:00:00,11.66,11.73,11.64,11.73,423480.0,7.723,7.7694,7.7098,7.7694,423480.0
2022-09-07 10:30:00,11.73,11.76,11.7,11.76,558764.0,7.7694,7.7892,7.7495,7.7892,558764.0
2022-09-07 11:00:00,11.76,11.79,11.72,11.77,787233.0,7.7892,7.8091,7.7628,7.7959,787233.0
2022-09-07 11:30:00,11.77,11.83,11.76,11.79,483980.0,7.7959,7.8356,7.7892,7.8091,483980.0
2022-09-07 12:00:00,11.79,11.81,11.77,11.8,322259.0,7.8091,7.8224,7.7959,7.8157,322259.0
2022-09-07 12:30:00,11.8,11.89,11.8,11.87,673018.0,7.8157,7.8754,7.8157,7.8621,673018.0
2022-09-07 13:00:00,11.88,11.9,11.87,11.88,412801.0,7.8687,7.882,7.8621,7.8687,412801.0
2022-09-07 13:30:00,11.88,11.93,11.87,11.92,492879.0,7.8687,7.9018,7.8621,7.8952,492879.0
2022-09-07 14:00:00,11.92,11.94,11.88,11.92,539585.0,7.8952,7.9085,7.8687,7.8952,539585.0
2022-09-07 14:30:00,11.92,11.95,11.91,11.95,355963.0,7.8952,7.9151,7.8886,7.9151,355963.0
2022-09-07 15:00:00,11.95,11.95,11.89,11.91,408829.0,7.9151,7.9151,7.8754,7.8886,408829.0
2022-09-07 15:30:00,11.91,11.94,11.9,11.91,1121591.0,7.8886,7.9085,7.882,7.8886,1121591.0
2022-09-08 09:30:00,11.9,11.91,11.82,11.91,444635.0,7.882,7.8886,7.829,7.8886,444635.0
2022-09-08 10:00:00,11.91,11.93,11.86,11.92,274792.0,7.8886,7.9018,7.8555,7.8952,274792.0
2022-09-08 10:30:00,11.92,11.95,11.91,11.94,368026.0,7.8952,7.9151,7.8886,7.9085,368026.0
2022-09-08 11:00:00,11.94,11.99,11.93,11.98,259483.0,7.9085,7.9416,7.9018,7.935,259483.0
2022-09-08 11:30:00,11.99,12.0,11.97,11.99,199081.0,7.9416,7.9482,7.9283,7.9416,199081.0
2022-09-08 12:00:00,11.99,11.99,11.9,11.95,487130.0,7.9416,7.9416,7.882,7.9151,487130.0
2022-09-08 12:30:00,11.95,11.99,11.93,11.98,357411.0,7.9151,7.9416,7.9018,7.935,357411.0
2022-09-08 13:00:00,11.98,12.0,11.95,12.0,192315.0,7.935,7.9482,7.9151,7.9482,192315.0
2022-09-08 13:30:00,12.0,12.01,11.98,12.01,202697.0,7.9482,7.9548,7.935,7.9548,202697.0
2022-09-08 14:00:00,12.01,12.01,11.99,12.01,116046.0,7.9548,7.9548,7.9416,7.9548,116046.0
2022-09-08 14:30:00,12.01,12.02,11.98,12.01,224791.0,7.9548,7.9615,7.935,7.9548,224791.0
2022-09-08 15:00:00,12.01,12.02,11.98,12.01,248637.0,7.9548,7.9615,7.935,7.9548,248637.0
2022-09-08 15:30:00,12.01,12.04,11.98,12.03,862950.0,7.9548,7.9747,7.935,7.9681,862950.0
2022-09-09 09:30:00,12.04,12.12,11.96,12.01,1198581.0,7.9747,8.0277,7.9217,7.9548,1198581.0
2022-09-09 10:00:00,12.01,12.05,11.98,11.98,702874.0,7.9548,7.9813,7.935,7.935,702874.0
2022-09-09 10:30:00,11.99,12.02,11.98,11.99,432167.0,7.9416,7.9615,7.935,7.9416,432167.0
2022-09-09 11:00:00,11.99,11.99,11.96,11.97,373827.0,7.9416,7.9416,7.9217,7.9283,373827.0
2022-09-09 11:30:00,11.96,11.98,11.92,11.94,350864.0,7.9217,7.935,7.8952,7.9085,350864.0
2022-09-09 12:00:00,11.94,11.94,11.9,11.93,376924.0,7.9085,7.9085,7.882,7.9018,376924.0
2022-09-09 12:30:00,11.93,11.95,11.92,11.95,268105.0,7.9018,7.9151,7.8952,7.9151,268105.0
2022-09-09 13:00:00,11.95,11.98,11.94,11.98,406617.0,7.9151,7.935,7.9085,7.935,406617.0
2022-09-09 13:30:00,11.98,12.0,11.96,11.96,198215.0,7.935,7.9482,7.9217,7.9217,198215.0
2022-09-09 14:00:00,11.96,11.99,11.96,11.99,261193.0,7.9217,7.9416,7.9217,7.9416,261193.0
2022-09-09 14:30:00,11.99,11.99,11.95,11.96,227871.0,7.9416,7.9416,7.9151,7.9217,227871.0
2022-09-09 15:00:00,11.96,11.97,11.93,11.94,424565.0,7.9217,7.9283,7.9018,7.9085,424565.0
2022-09-09 15:30:00,11.95,11.96,11.91,11.91,852604.0,7.9151,7.9217,7.8886,7.8886,852604.0
2022-09-12 09:30:00,11.99,12.06,11.96,12.05,1116785.0,7.9416,7.988,7.9217,7.9813,1116785.0
2022-09-12 10:00:00,12.06,12.06,12.02,12.03,581804.0,7.988,7.988,7.9615,7.9681,581804.0
2022-09-12 10:30:00,12.03,12.05,11.99,12.01,530469.0,7.9681,7.9813,7.9416,7.9548,530469.0
2022-09-12 11:00:00,12.01,12.02,11.97,11.98,403507.0,7.9548,7.9615,7.9283,7.935,403507.0
2022-09-12 11:30:00,11.98,11.98,11.92,11.95,433539.0,7.935,7.935,7.8952,7.9151,433539.0
2022-09-12 12:00:00,11.95,11.95,11.91,11.94,296981.0,7.9151,7.9151,7.8886,7.9085,296981.0
2022-09-12 12:30:00,11.94,11.96,11.92,11.93,298812.0,7.9085,7.9217,7.8952,7.9018,298812.0
2022-09-12 13:00:00,11.93,11.94,11.9,11.91,279868.0,7.9018,7.9085,7.882,7.8886,279868.0
2022-09-12 13:30:00,11.9,11.91,11.88,11.88,226922.0,7.882,7.8886,7.8687,7.8687,226922.0
2022-09-12 14:00:00,11.88,11.89,11.85,11.86,331914.0,7.8687,7.8754,7.8489,7.8555,331914.0
2022-09-12 14:30:00,11.85,11.87,11.84,11.85,187429.0,7.8489,7.8621,7.8422,7.8489,187429.0
2022-09-12 15:00:00,11.85,11.87,11.84,11.85,450303.0,7.8489,7.8621,7.8422,7.8489,450303.0
2022-09-12 15:30:00,11.85,11.86,11.82,11.83,1216398.0,7.8489,7.8555,7.829,7.8356,1216398.0
2022-09-13 09:30:00,11.67,11.71,11.57,11.65,763161.0,7.7296,7.7561,7.6634,7.7164,763161.0
2022-09-13 10:00:00,11.65,11.67,11.61,11.63,890525.0,7.7164,7.7296,7.6899,7.7031,890525.0
2022-09-13 10:30:00,11.63,11.65,11.58,11.59,722997.0,7.7031,7.7164,7.67,7.6766,722997.0
2022-09-13 11:00:00,11.6,11.66,11.59,11.65,499907.0,7.6833,7.723,7.6766,7.7164,499907.0
2022-09-13 11:30:00,11.66,11.68,11.63,11.66,415280.0,7.723,7.7363,7.7031,7.723,415280.0
2022-09-13 12:00:00,11.66,11.71,11.66,11.67,405472.0,7.723,7.7561,7.723,7.7296,405472.0
2022-09-13 12:30:00,11.66,11.68,11.64,11.65,241966.0,7.723,7.7363,7.7098,7.7164,241966.0
2022-09-13 13:00:00,11.65,11.67,11.62,11.67,309051.0,7.7164,7.7296,7.6965,7.7296,309051.0
2022-09-13 13:30:00,11.67,11.67,11.62,11.63,205387.0,7.7296,7.7296,7.6965,7.7031,205387.0
2022-09-13 14:00:00,11.64,11.64,11.61,11.62,262591.0,7.7098,7.7098,7.6899,7.6965,262591.0
2022-09-13 14:30:00,11.62,11.62,11.57,11.58,292935.0,7.6965,7.6965,7.6634,7.67,292935.0
2022-09-13 15:00:00,11.58,11.58,11.52,11.53,493447.0,7.67,7.67,7.6303,7.6369,493447.0
2022-09-13 15:30:00,11.52,11.55,11.5,11.54,1715998.0,7.6303,7.6502,7.617,7.6435,1715998.0
2022-09-14 09:30:00,11.58,11.64,11.54,11.54,552060.0,7.67,7.7098,7.6435,7.6435,552060.0
2022-09-14 10:00:00,11.55,11.6,11.51,11.56,1539063.0,7.6502,7.6833,7.6237,7.6568,1539063.0
2022-09-14 10:30:00,11.55,11.63,11.55,11.61,366384.0,7.6502,7.7031,7.6502,7.6899,366384.0
2022-09-14 11:00:00,11.61,11.64,11.55,11.55,443936.0,7.6899,7.7098,7.6502,7.6502,443936.0
2022-09-14 11:30:00,11.55,11.56,11.52,11.54,354666.0,7.6502,7.6568,7.6303,7.6435,354666.0
2022-09-14 12:00:00,11.53,11.58,11.52,11.52,786734.0,7.6369,7.67,7.6303,7.6303,786734.0
2022-09-14 12:30:00,11.53,11.56,11.51,11.54,394890.0,7.6369,7.6568,7.6237,7.6435,394890.0
2022-09-14 13:00:00,11.54,11.56,11.52,11.53,543611.0,7.6435,7.6568,7.6303,7.6369,543611.0
2022-09-14 13:30:00,11.53,11.54,11.5,11.5,323721.0,7.6369,7.6435,7.617,7.617,323721.0
2022-09-14 14:00:00,11.51,11.51,11.47,11.48,607380.0,7.6237,7.6237,7.5972,7.6038,607380.0
2022-09-14 14:30:00,11.48,11.51,11.47,11.49,376219.0,7.6038,7.6237,7.5972,7.6104,376219.0
2022-09-14 15:00:00,11.49,11.52,11.47,11.5,729839.0,7.6104,7.6303,7.5972,7.617,729839.0
2022-09-14 15:30:00,11.49,11.56,11.47,11.56,1247936.0,7.6104,7.6568,7.5972,7.6568,1247936.0
2022-09-15 09:30:00,11.55,11.67,11.53,11.65,468940.0,7.6502,7.7296,7.6369,7.7164,468940.0
2022-09-15 10:00:00,11.65,11.67,11.56,11.56,429694.0,7.7164,7.7296,7.6568,7.6568,429694.0
2022-09-15 10:30:00,11.56,11.58,11.51,11.51,326650.0,7.6568,7.67,7.6237,7.6237,326650.0
2022-09-15 11:00:00,11.51,11.52,11.46,11.5,800244.0,7.6237,7.6303,7.5905,7.617,800244.0
2022-09-15 11:30:00,11.5,11.53,11.46,11.46,860683.0,7.617,7.6369,7.5905,7.5905,860683.0
2022-09-15 12:00:00,11.46,11.47,11.38,11.38,725782.0,7.5905,7.5972,7.5376,7.5376,725782.0
2022-09-15 12:30:00,11.38,11.43,11.38,11.4,427440.0,7.5376,7.5707,7.5376,7.5508,427440.0
2022-09-15 13:00:00,11.4,11.48,11.39,11.45,318220.0,7.5508,7.6038,7.5442,7.5839,318220.0
2022-09-15 13:30:00,11.46,11.46,11.4,11.41,354708.0,7.5905,7.5905,7.5508,7.5574,354708.0
2022-09-15 14:00:00,11.41,11.41,11.35,11.36,479165.0,7.5574,7.5574,7.5177,7.5243,479165.0
2022-09-15 14:30:00,11.36,11.38,11.3,11.31,657706.0,7.5243,7.5376,7.4846,7.4912,657706.0
2022-09-15 15:00:00,11.32,11.33,11.28,11.29,793082.0,7.4978,7.5044,7.4713,7.4779,793082.0
2022-09-15 15:30:00,11.29,11.29,11.19,11.2,1373551.0,7.4779,7.4779,7.4117,7.4183,1373551.0
2022-09-16 09:30:00,11.12,11.15,10.98,11.02,1584717.0,7.3653,7.3852,7.2726,7.2991,1584717.0
2022-09-16 10:00:00,11.02,11.1,11.01,11.04,463644.0,7.2991,7.3521,7.2925,7.3124,463644.0
2022-09-16 10:30:00,11.05,11.14,11.04,11.13,1209797.0,7.319,7.3786,7.3124,7.372,1209797.0
2022-09-16 11:00:00,11.13,11.18,11.1,11.17,592965.0,7.372,7.4051,7.3521,7.3985,592965.0
2022-09-16 11:30:00,11.17,11.19,11.12,11.19,1665808.0,7.3985,7.4117,7.3653,7.4117,1665808.0
2022-09-16 12:00:00,11.19,11.19,11.14,11.15,454615.0,7.4117,7.4117,7.3786,7.3852,454615.0
2022-09-16 12:30:00,11.15,11.18,11.12,11.18,353056.0,7.3852,7.4051,7.3653,7.4051,353056.0
2022-09-16 13:00:00,11.18,11.18,11.15,11.18,232861.0,7.4051,7.4051,7.3852,7.4051,232861.0
2022-09-16 13:30:00,11.18,11.23,11.17,11.23,881572.0,7.4051,7.4382,7.3985,7.4382,881572.0
2022-09-16 14:00:00,11.23,11.25,11.21,11.24,327192.0,7.4382,7.4514,7.425,7.4448,327192.0
2022-09-16 14:30:00,11.25,11.25,11.18,11.19,592792.0,7.4514,7.4514,7.4051,7.4117,592792.0
2022-09-16 15:00:00,11.19,11.22,11.18,11.21,289810.0,7.4117,7.4316,7.4051,7.425,289810.0
2022-09-16 15:30:00,11.2,11.27,11.2,11.22,2097201.0,7.4183,7.4647,7.4183,7.4316,2097201.0
2022-09-19 09:30:00,11.07,11.33,11.06,11.29,945804.0,7.3322,7.5044,7.3256,7.4779,945804.0
2022-09-19 10:00:00,11.29,11.31,11.25,11.28,731285.0,7.4779,7.4912,7.4514,7.4713,731285.0
2022-09-19 10:30:00,11.27,11.33,11.25,11.28,401977.0,7.4647,7.5044,7.4514,7.4713,401977.0
2022-09-19 11:00:00,11.27,11.3,11.26,11.27,222573.0,7.4647,7.4846,7.4581,7.4647,222573.0
2022-09-19 11:30:00,11.27,11.27,11.23,11.24,282155.0,7.4647,7.4647,7.4382,7.4448,282155.0
2022-09-19 12:00:00,11.24,11.27,11.23,11.24,279506.0,7.4448,7.4647,7.4382,7.4448,279506.0
2022-09-19 12:30:00,11.24,11.26,11.23,11.25,233413.0,7.4448,7.4581,7.4382,7.4514,233413.0
2022-09-19 13:00:00,11.26,11.27,11.23,11.26,231939.0,7.4581,7.4647,7.4382,7.4581,231939.0
2022-09-19 13:30:00,11.27,11.28,11.21,11.22,439356.0,7.4647,7.4713,7.425,7.4316,439356.0
2022-09-19 14:00:00,11.23,11.23,11.2,11.21,228410.0,7.4382,7.4382,7.4183,7.425,228410.0
2022-09-19 14:30:00,11.21,11.22,11.18,11.21,260576.0,7.425,7.4316,7.4051,7.425,260576.0
2022-09-19 15:00:00,11.2,11.26,11.2,11.26,781174.0,7.4183,7.4581,7.4183,7.4581,781174.0
2022-09-19 15:30:00,11.26,11.27,11.22,11.27,1520411.0,7.4581,7.4647,7.4316,7.4647,1520411.0
2022-09-20 09:30:00,11.21,11.21,11.1,11.15,462271.0,7.425,7.425,7.3521,7.3852,462271.0
2022-09-20 10:00:00,11.15,11.17,11.11,11.15,286572.0,7.3852,7.3985,7.3587,7.3852,286572.0
2022-09-20 10:30:00,11.15,11.18,11.09,11.16,563873.0,7.3852,7.4051,7.3455,7.3918,563873.0
2022-09-20 11:00:00,11.16,11.2,11.15,11.2,493546.0,7.3918,7.4183,7.3852,7.4183,493546.0
2022-09-20 11:30:00,11.2,11.24,11.19,11.24,350876.0,7.4183,7.4448,7.4117,7.4448,350876.0
2022-09-20 12:00:00,11.23,11.25,11.18,11.18,499813.0,7.4382,7.4514,7.4051,7.4051,499813.0
2022-09-20 12:30:00,11.18,11.2,11.17,11.18,449236.0,7.4051,7.4183,7.3985,7.4051,449236.0
2022-09-20 13:00:00,11.19,11.2,11.13,11.13,229452.0,7.4117,7.4183,7.372,7.372,229452.0
2022-09-20 13:30:00,11.13,11.16,11.12,11.12,317443.0,7.372,7.3918,7.3653,7.3653,317443.0
2022-09-20 14:00:00,11.12,11.16,11.12,11.16,436551.0,7.3653,7.3918,7.3653,7.3918,436551.0
2022-09-20 14:30:00,11.16,11.17,11.12,11.16,448357.0,7.3918,7.3985,7.3653,7.3918,448357.0
2022-09-20 15:00:00,11.16,11.17,11.11,11.16,783907.0,7.3918,7.3985,7.3587,7.3918,783907.0
2022-09-20 15:30:00,11.15,11.2,11.13,11.19,1336945.0,7.3852,7.4183,7.372,7.4117,1336945.0
2022-09-21 09:30:00,11.24,11.24,11.15,11.23,378534.0,7.4448,7.4448,7.3852,7.4382,378534.0
2022-09-21 10:00:00,11.22,11.24,11.19,11.21,574691.0,7.4316,7.4448,7.4117,7.425,574691.0
2022-09-21 10:30:00,11.21,11.21,11.15,11.16,524039.0,7.425,7.425,7.3852,7.3918,524039.0
2022-09-21 11:00:00,11.16,11.17,11.13,11.16,273715.0,7.3918,7.3985,7.372,7.3918,273715.0
2022-09-21 11:30:00,11.17,11.17,11.12,11.13,309946.0,7.3985,7.3985,7.3653,7.372,309946.0
2022-09-21 12:00:00,11.13,11.14,11.11,11.12,127433.0,7.372,7.3786,7.3587,7.3653,127433.0
2022-09-21 12:30:00,11.12,11.12,11.1,11.11,67129.0,7.3653,7.3653,7.3521,7.3587,67129.0
2022-09-21 13:00:00,11.11,11.15,11.1,11.14,255511.0,7.3587,7.3852,7.3521,7.3786,255511.0
2022-09-21 13:30:00,11.15,11.2,11.15,11.19,457069.0,7.3852,7.4183,7.3852,7.4117,457069.0
2022-09-21 14:00:00,11.18,11.19,11.04,11.08,583503.0,7.4051,7.4117,7.3124,7.3388,583503.0
2022-09-21 14:30:00,11.07,11.22,11.06,11.18,1693491.0,7.3322,7.4316,7.3256,7.4051,1693491.0
2022-09-21 15:00:00,11.18,11.19,11.1,11.11,1277827.0,7.4051,7.4117,7.3521,7.3587,1277827.0
2022-09-21 15:30:00,11.11,11.13,11.03,11.04,1025856.0,7.3587,7.372,7.3057,7.3124,1025856.0
2022-09-22 09:30:00,11.03,11.05,10.79,10.8,1317111.0,7.3057,7.319,7.1468,7.1534,1317111.0
2022-09-22 10:00:00,10.79,10.88,10.79,10.87,619560.0,7.1468,7.2064,7.1468,7.1998,619560.0
2022-09-22 10:30:00,10.87,10.88,10.82,10.83,680882.0,7.1998,7.2064,7.1666,7.1733,680882.0
2022-09-22 11:00:00,10.82,10.83,10.8,10.83,451673.0,7.1666,7.1733,7.1534,7.1733,451673.0
2022-09-22 11:30:00,10.83,10.84,10.76,10.77,1140845.0,7.1733,7.1799,7.1269,7.1335,1140845.0
2022-09-22 12:00:00,10.76,10.77,10.71,10.74,906036.0,7.1269,7.1335,7.0938,7.1137,906036.0
2022-09-22 12:30:00,10.75,10.77,10.73,10.76,519394.0,7.1203,7.1335,7.107,7.1269,519394.0
2022-09-22 13:00:00,10.76,10.77,10.72,10.77,450572.0,7.1269,7.1335,7.1004,7.1335,450572.0
2022-09-22 13:30:00,10.77,10.84,10.76,10.83,426920.0,7.1335,7.1799,7.1269,7.1733,426920.0
2022-09-22 14:00:00,10.83,10.83,10.77,10.79,375733.0,7.1733,7.1733,7.1335,7.1468,375733.0
2022-09-22 14:30:00,10.79,10.82,10.77,10.79,313592.0,7.1468,7.1666,7.1335,7.1468,313592.0
2022-09-22 15:00:00,10.79,10.82,10.78,10.8,331975.0,7.1468,7.1666,7.1401,7.1534,331975.0
2022-09-22 15:30:00,10.79,10.83,10.76,10.76,1243920.0,7.1468,7.1733,7.1269,7.1269,1243920.0
2022-09-23 09:30:00,10.74,10.75,10.51,10.52,1272511.0,7.1137,7.1203,6.9613,6.9679,1272511.0
2022-09-23 10:00:00,10.52,10.54,10.39,10.46,1239830.0,6.9679,6.9812,6.8818,6.9282,1239830.0
2022-09-23 10:30:00,10.46,10.46,10.39,10.4,1005074.0,6.9282,6.9282,6.8818,6.8885,1005074.0
2022-09-23 11:00:00,10.39,10.45,10.38,10.43,764400.0,6.8818,6.9216,6.8752,6.9083,764400.0
2022-09-23 11:30:00,10.43,10.45,10.32,10.37,535422.0,6.9083,6.9216,6.8355,6.8686,535422.0
2022-09-23 12:00:00,10.37,10.37,10.33,10.34,425863.0,6.8686,6.8686,6.8421,6.8487,425863.0
2022-09-23 12:30:00,10.34,10.41,10.31,10.4,888198.0,6.8487,6.8951,6.8288,6.8885,888198.0
2022-09-23 13:00:00,10.4,10.45,10.39,10.4,490301.0,6.8885,6.9216,6.8818,6.8885,490301.0
2022-09-23 13:30:00,10.4,10.41,10.37,10.39,338998.0,6.8885,6.8951,6.8686,6.8818,338998.0
2022-09-23 14:00:00,10.39,10.39,10.32,10.35,420640.0,6.8818,6.8818,6.8355,6.8553,420640.0
2022-09-23 14:30:00,10.34,10.35,10.3,10.31,785133.0,6.8487,6.8553,6.8222,6.8288,785133.0
2022-09-23 15:00:00,10.31,10.41,10.3,10.4,654445.0,6.8288,6.8951,6.8222,6.8885,654445.0
2022-09-23 15:30:00,10.4,10.43,10.39,10.42,1322577.0,6.8885,6.9083,6.8818,6.9017,1322577.0
2022-09-26 09:30:00,10.35,10.45,10.29,10.34,1855717.0,6.8553,6.9216,6.8156,6.8487,1855717.0
2022-09-26 10:00:00,10.33,10.34,10.15,10.17,2278891.0,6.8421,6.8487,6.7229,6.7361,2278891.0
2022-09-26 10:30:00,10.17,10.18,9.95,9.95,2119313.0,6.7361,6.7427,6.5904,6.5904,2119313.0
2022-09-26 11:00:00,9.95,9.99,9.89,9.93,1645500.0,6.5904,6.6169,6.5507,6.5771,1645500.0
2022-09-26 11:30:00,9.92,9.93,9.8,9.81,1827564.0,6.5705,6.5771,6.491,6.4977,1827564.0
2022-09-26 12:00:00,9.81,9.85,9.71,9.71,1937175.0,6.4977,6.5242,6.4314,6.4314,1937175.0
2022-09-26 12:30:00,9.71,9.75,9.68,9.72,1219867.0,6.4314,6.4579,6.4116,6.4381,1219867.0
2022-09-26 13:00:00,9.71,9.72,9.6,9.63,1093011.0,6.4314,6.4381,6.3586,6.3784,1093011.0
2022-09-26 13:30:00,9.63,9.67,9.58,9.58,1181187.0,6.3784,6.4049,6.3453,6.3453,1181187.0
2022-09-26 14:00:00,9.59,9.76,9.58,9.76,2814959.0,6.3519,6.4645,6.3453,6.4645,2814959.0
2022-09-26 14:30:00,9.76,9.81,9.72,9.73,3477843.0,6.4645,6.4977,6.4381,6.4447,3477843.0
2022-09-26 15:00:00,9.74,9.76,9.69,9.7,1328485.0,6.4513,6.4645,6.4182,6.4248,1328485.0
2022-09-26 15:30:00,9.7,9.71,9.62,9.63,3605563.0,6.4248,6.4314,6.3718,6.3784,3605563.0
2022-09-27 09:30:00,9.78,9.83,9.67,9.68,3131132.0,6.4778,6.5109,6.4049,6.4116,3131132.0
2022-09-27 10:00:00,9.68,9.69,9.4,9.41,1957724.0,6.4116,6.4182,6.2261,6.2327,1957724.0
2022-09-27 10:30:00,9.41,9.45,9.36,9.39,3499599.0,6.2327,6.2592,6.1996,6.2195,3499599.0
2022-09-27 11:00:00,9.4,9.42,9.32,9.34,3251875.0,6.2261,6.2393,6.1731,6.1864,3251875.0
2022-09-27 11:30:00,9.34,9.38,9.31,9.35,1002999.0,6.1864,6.2129,6.1665,6.193,1002999.0
2022-09-27 12:00:00,9.35,9.35,9.18,9.18,1928922.0,6.193,6.193,6.0804,6.0804,1928922.0
2022-09-27 12:30:00,9.18,9.2,9.1,9.17,2295097.0,6.0804,6.0936,6.0274,6.0738,2295097.0
2022-09-27 13:00:00,9.16,9.18,9.03,9.07,1668838.0,6.0671,6.0804,5.981,6.0075,1668838.0
2022-09-27 13:30:00,9.07,9.17,9.06,9.17,1123105.0,6.0075,6.0738,6.0009,6.0738,1123105.0
2022-09-27 14:00:00,9.17,9.19,9.1,9.18,1713389.0,6.0738,6.087,6.0274,6.0804,1713389.0
2022-09-27 14:30:00,9.18,9.2,9.14,9.14,4992886.0,6.0804,6.0936,6.0539,6.0539,4992886.0
2022-09-27 15:00:00,9.14,9.17,9.12,9.14,2334572.0,6.0539,6.0738,6.0406,6.0539,2334572.0
2022-09-27 15:30:00,9.14,9.15,9.07,9.08,6114659.0,6.0539,6.0605,6.0075,6.0141,6114659.0
2022-09-28 09:30:00,9.18,9.44,9.12,9.29,3774427.0,6.0804,6.2526,6.0406,6.1532,3774427.0
2022-09-28 10:00:00,9.29,9.32,9.09,9.18,2376977.0,6.1532,6.1731,6.0208,6.0804,2376977.0
2022-09-28 10:30:00,9.19,9.22,9.07,9.07,988200.0,6.087,6.1069,6.0075,6.0075,988200.0
2022-09-28 11:00:00,9.07,9.29,9.03,9.23,1395850.0,6.0075,6.1532,5.981,6.1135,1395850.0
2022-09-28 11:30:00,9.23,9.3,9.18,9.26,1814822.0,6.1135,6.1599,6.0804,6.1334,1814822.0
2022-09-28 12:00:00,9.26,9.27,9.2,9.2,1343976.0,6.1334,6.14,6.0936,6.0936,1343976.0
2022-09-28 12:30:00,9.21,9.22,9.16,9.16,477026.0,6.1003,6.1069,6.0671,6.0671,477026.0
2022-09-28 13:00:00,9.16,9.2,9.14,9.16,518040.0,6.0671,6.0936,6.0539,6.0671,518040.0
2022-09-28 13:30:00,9.16,9.21,9.13,9.21,2071481.0,6.0671,6.1003,6.0473,6.1003,2071481.0
2022-09-28 14:00:00,9.21,9.23,9.16,9.17,1252730.0,6.1003,6.1135,6.0671,6.0738,1252730.0
2022-09-28 14:30:00,9.17,9.19,9.16,9.18,2832422.0,6.0738,6.087,6.0671,6.0804,2832422.0
2022-09-28 15:00:00,9.18,9.27,9.17,9.19,2297487.0,6.0804,6.14,6.0738,6.087,2297487.0
2022-09-28 15:30:00,9.19,9.23,9.17,9.21,5312048.0,6.087,6.1135,6.0738,6.1003,5312048.0
2022-09-29 09:30:00,9.01,9.02,8.44,8.56,4443000.0,6.0503,6.057,5.6675,5.7481,4443000.0
2022-09-29 10:00:00,8.56,8.6,8.39,8.49,2925329.0,5.7481,5.775,5.634,5.7011,2925329.0
2022-09-29 10:30:00,8.49,8.56,8.41,8.54,2015331.0,5.7011,5.7481,5.6474,5.7347,2015331.0
2022-09-29 11:00:00,8.54,8.7,8.53,8.63,1959069.0,5.7347,5.8421,5.728,5.7951,1959069.0
2022-09-29 11:30:00,8.63,8.7,8.58,8.67,1728041.0,5.7951,5.8421,5.7615,5.822,1728041.0
2022-09-29 12:00:00,8.67,8.72,8.62,8.64,1868485.0,5.822,5.8555,5.7884,5.8018,1868485.0
2022-09-29 12:30:00,8.64,8.64,8.58,8.61,1246177.0,5.8018,5.8018,5.7615,5.7817,1246177.0
2022-09-29 13:00:00,8.61,8.64,8.59,8.62,755471.0,5.7817,5.8018,5.7683,5.7884,755471.0
2022-09-29 13:30:00,8.61,8.62,8.52,8.54,890887.0,5.7817,5.7884,5.7212,5.7347,890887.0
2022-09-29 14:00:00,8.55,8.6,8.51,8.58,1465209.0,5.7414,5.775,5.7145,5.7615,1465209.0
2022-09-29 14:30:00,8.58,8.61,8.56,8.61,1282383.0,5.7615,5.7817,5.7481,5.7817,1282383.0
2022-09-29 15:00:00,8.61,8.7,8.6,8.69,1227742.0,5.7817,5.8421,5.775,5.8354,1227742.0
2022-09-29 15:30:00,8.68,8.75,8.66,8.68,2614446.0,5.8287,5.8757,5.8153,5.8287,2614446.0
2022-09-30 09:30:00,8.72,8.8,8.6,8.7,3581077.0,5.8555,5.9093,5.775,5.8421,3581077.0
2022-09-30 10:00:00,8.71,8.71,8.61,8.63,3040024.0,5.8488,5.8488,5.7817,5.7951,3040024.0
2022-09-30 10:30:00,8.63,8.67,8.56,8.6,1432544.0,5.7951,5.822,5.7481,5.775,1432544.0
2022-09-30 11:00:00,8.6,8.64,8.56,8.61,891607.0,5.775,5.8018,5.7481,5.7817,891607.0
2022-09-30 11:30:00,8.61,8.61,8.49,8.51,1099473.0,5.7817,5.7817,5.7011,5.7145,1099473.0
2022-09-30 12:00:00,8.5,8.61,8.48,8.59,1363557.0,5.7078,5.7817,5.6944,5.7683,1363557.0
2022-09-30 12:30:00,8.59,8.62,8.53,8.55,685908.0,5.7683,5.7884,5.728,5.7414,685908.0
2022-09-30 13:00:00,8.54,8.58,8.54,8.56,707007.0,5.7347,5.7615,5.7347,5.7481,707007.0
2022-09-30 13:30:00,8.55,8.57,8.51,8.52,759950.0,5.7414,5.7548,5.7145,5.7212,759950.0
2022-09-30 14:00:00,8.52,8.53,8.51,8.52,674242.0,5.7212,5.728,5.7145,5.7212,674242.0
2022-09-30 14:30:00,8.52,8.52,8.45,8.46,1439001.0,5.7212,5.7212,5.6742,5.681,1439001.0
2022-09-30 15:00:00,8.47,8.52,8.46,8.5,1348225.0,5.6877,5.7212,5.681,5.7078,1348225.0
2022-09-30 15:30:00,8.5,8.5,8.39,8.41,3230979.0,5.7078,5.7078,5.634,5.6474,3230979.0
2022-10-03 09:30:00,8.51,8.56,8.1,8.25,2758096.0,5.7145,5.7481,5.4392,5.5399,2758096.0
2022-10-03 10:00:00,8.26,8.62,8.25,8.58,2646539.0,5.5467,5.7884,5.5399,5.7615,2646539.0
2022-10-03 10:30:00,8.58,8.71,8.51,8.55,2559961.0,5.7615,5.8488,5.7145,5.7414,2559961.0
2022-10-03 11:00:00,8.55,8.6,8.49,8.55,1433440.0,5.7414,5.775,5.7011,5.7414,1433440.0
2022-10-03 11:30:00,8.56,8.56,8.45,8.45,994644.0,5.7481,5.7481,5.6742,5.6742,994644.0
2022-10-03 12:00:00,8.46,8.52,8.45,8.49,939289.0,5.681,5.7212,5.6742,5.7011,939289.0
2022-10-03 12:30:00,8.49,8.56,8.46,8.55,874260.0,5.7011,5.7481,5.681,5.7414,874260.0
2022-10-03 13:00:00,8.55,8.57,8.52,8.54,517016.0,5.7414,5.7548,5.7212,5.7347,517016.0
2022-10-03 13:30:00,8.55,8.57,8.52,8.54,470647.0,5.7414,5.7548,5.7212,5.7347,470647.0
2022-10-03 14:00:00,8.55,8.56,8.53,8.55,435779.0,5.7414,5.7481,5.728,5.7414,435779.0
2022-10-03 14:30:00,8.55,8.56,8.5,8.51,601711.0,5.7414,5.7481,5.7078,5.7145,601711.0
2022-10-03 15:00:00,8.51,8.55,8.49,8.54,780505.0,5.7145,5.7414,5.7011,5.7347,780505.0
2022-10-03 15:30:00,8.54,8.55,8.49,8.53,2035159.0,5.7347,5.7414,5.7011,5.728,2035159.0
2022-10-04 09:30:00,8.67,8.96,8.67,8.96,2985394.0,5.822,6.0167,5.822,6.0167,2985394.0
2022-10-04 10:00:00,8.96,9.08,8.85,9.04,2136086.0,6.0167,6.0973,5.9428,6.0704,2136086.0
2022-10-04 10:30:00,9.04,9.15,9.0,9.07,2064828.0,6.0704,6.1443,6.0436,6.0906,2064828.0
2022-10-04 11:00:00,9.08,9.12,9.02,9.04,1669177.0,6.0973,6.1242,6.057,6.0704,1669177.0
2022-10-04 11:30:00,9.04,9.13,9.03,9.09,1594615.0,6.0704,6.1309,6.0637,6.104,1594615.0
2022-10-04 12:00:00,9.09,9.11,9.03,9.09,979404.0,6.104,6.1174,6.0637,6.104,979404.0
2022-10-04 12:30:00,9.09,9.11,9.06,9.08,476197.0,6.104,6.1174,6.0839,6.0973,476197.0
2022-10-04 13:00:00,9.08,9.13,9.05,9.09,694332.0,6.0973,6.1309,6.0771,6.104,694332.0
2022-10-04 13:30:00,9.09,9.14,9.07,9.13,1033519.0,6.104,6.1376,6.0906,6.1309,1033519.0
2022-10-04 14:00:00,9.13,9.14,9.06,9.07,998992.0,6.1309,6.1376,6.0839,6.0906,998992.0
2022-10-04 14:30:00,9.07,9.09,9.05,9.08,934216.0,6.0906,6.104,6.0771,6.0973,934216.0
2022-10-04 15:00:00,9.07,9.11,9.04,9.09,980455.0,6.0906,6.1174,6.0704,6.104,980455.0
2022-10-04 15:30:00,9.1,9.12,9.08,9.11,2303001.0,6.1107,6.1242,6.0973,6.1174,2303001.0
2022-10-05 09:30:00,8.95,8.95,8.51,8.54,2405696.0,6.01,6.01,5.7145,5.7347,2405696.0
2022-10-05 10:00:00,8.54,8.54,8.37,8.38,1865151.0,5.7347,5.7347,5.6205,5.6272,1865151.0
2022-10-05 10:30:00,8.38,8.43,8.32,8.35,2125645.0,5.6272,5.6608,5.5869,5.6071,2125645.0
2022-10-05 11:00:00,8.36,8.37,8.27,8.31,1380691.0,5.6138,5.6205,5.5534,5.5802,1380691.0
2022-10-05 11:30:00,8.31,8.31,8.24,8.24,1333753.0,5.5802,5.5802,5.5332,5.5332,1333753.0
2022-10-05 12:00:00,8.25,8.39,8.23,8.32,3360609.0,5.5399,5.634,5.5265,5.5869,3360609.0
2022-10-05 12:30:00,8.32,8.38,8.3,8.33,1481840.0,5.5869,5.6272,5.5735,5.5937,1481840.0
2022-10-05 13:00:00,8.33,8.43,8.32,8.43,1083149.0,5.5937,5.6608,5.5869,5.6608,1083149.0
2022-10-05 13:30:00,8.43,8.46,8.4,8.43,1532949.0,5.6608,5.681,5.6407,5.6608,1532949.0
2022-10-05 14:00:00,8.44,8.49,8.4,8.44,1021101.0,5.6675,5.7011,5.6407,5.6675,1021101.0
2022-10-05 14:30:00,8.44,8.48,8.41,8.47,995254.0,5.6675,5.6944,5.6474,5.6877,995254.0
2022-10-05 15:00:00,8.47,8.6,8.47,8.58,2162186.0,5.6877,5.775,5.6877,5.7615,2162186.0
2022-10-05 15:30:00,8.57,8.6,8.48,8.49,1734581.0,5.7548,5.775,5.6944,5.7011,1734581.0
2022-10-06 09:30:00,8.49,8.56,8.29,8.3,2787900.0,5.7011,5.7481,5.5668,5.5735,2787900.0
2022-10-06 10:00:00,8.3,8.32,8.1,8.13,3057585.0,5.5735,5.5869,5.4392,5.4594,3057585.0
2022-10-06 10:30:00,8.13,8.24,8.1,8.22,2436212.0,5.4594,5.5332,5.4392,5.5198,2436212.0
2022-10-06 11:00:00,8.22,8.25,8.18,8.24,2400227.0,5.5198,5.5399,5.4929,5.5332,2400227.0
2022-10-06 11:30:00,8.24,8.38,8.22,8.26,1676615.0,5.5332,5.6272,5.5198,5.5467,1676615.0
2022-10-06 12:00:00,8.26,8.4,8.24,8.39,1907954.0,5.5467,5.6407,5.5332,5.634,1907954.0
2022-10-06 12:30:00,8.39,8.41,8.35,8.37,1757175.0,5.634,5.6474,5.6071,5.6205,1757175.0
2022-10-06 13:00:00,8.37,8.37,8.31,8.34,1684587.0,5.6205,5.6205,5.5802,5.6004,1684587.0
2022-10-06 13:30:00,8.34,8.34,8.29,8.32,1499660.0,5.6004,5.6004,5.5668,5.5869,1499660.0
2022-10-06 14:00:00,8.32,8.35,8.3,8.34,1708311.0,5.5869,5.6071,5.5735,5.6004,1708311.0
2022-10-06 14:30:00,8.34,8.36,8.23,8.25,1255245.0,5.6004,5.6138,5.5265,5.5399,1255245.0
2022-10-06 15:00:00,8.25,8.26,8.22,8.25,762534.0,5.5399,5.5467,5.5198,5.5399,762534.0
2022-10-06 15:30:00,8.25,8.25,8.2,8.2,1666546.0,5.5399,5.5399,5.5064,5.5064,1666546.0
2022-10-07 09:30:00,8.12,8.23,7.98,8.04,2913080.0,5.4526,5.5265,5.3586,5.3989,2913080.0
2022-10-07 10:00:00,8.04,8.12,7.98,8.05,2926779.0,5.3989,5.4526,5.3586,5.4056,2926779.0
2022-10-07 10:30:00,8.04,8.11,8.01,8.06,1590182.0,5.3989,5.4459,5.3788,5.4124,1590182.0
2022-10-07 11:00:00,8.06,8.07,7.98,7.99,2443821.0,5.4124,5.4191,5.3586,5.3653,2443821.0
2022-10-07 11:30:00,7.99,8.02,7.97,8.0,1532010.0,5.3653,5.3855,5.3519,5.3721,1532010.0
2022-10-07 12:00:00,8.0,8.01,7.93,7.96,1572158.0,5.3721,5.3788,5.3251,5.3452,1572158.0
2022-10-07 12:30:00,7.96,7.96,7.92,7.95,1669434.0,5.3452,5.3452,5.3183,5.3385,1669434.0
2022-10-07 13:00:00,7.95,7.95,7.9,7.95,1366912.0,5.3385,5.3385,5.3049,5.3385,1366912.0
2022-10-07 13:30:00,7.95,7.96,7.9,7.9,1464120.0,5.3385,5.3452,5.3049,5.3049,1464120.0
2022-10-07 14:00:00,7.91,7.93,7.85,7.86,1965402.0,5.3116,5.3251,5.2713,5.2781,1965402.0
2022-10-07 14:30:00,7.86,7.87,7.84,7.86,1253858.0,5.2781,5.2848,5.2646,5.2781,1253858.0
2022-10-07 15:00:00,7.86,7.87,7.82,7.86,2331441.0,5.2781,5.2848,5.2512,5.2781,2331441.0
2022-10-07 15:30:00,7.86,7.9,7.85,7.86,3770062.0,5.2781,5.3049,5.2713,5.2781,3770062.0
2022-10-10 09:30:00,7.86,7.98,7.64,7.93,3849915.0,5.2781,5.3586,5.1303,5.3251,3849915.0
2022-10-10 10:00:00,7.93,7.95,7.7,7.75,1882363.0,5.3251,5.3385,5.1706,5.2042,1882363.0
2022-10-10 10:30:00,7.75,7.78,7.69,7.7,1630818.0,5.2042,5.2243,5.1639,5.1706,1630818.0
2022-10-10 11:00:00,7.71,7.74,7.67,7.73,866637.0,5.1773,5.1975,5.1505,5.1908,866637.0
2022-10-10 11:30:00,7.72,7.73,7.66,7.68,1066236.0,5.184,5.1908,5.1438,5.1572,1066236.0
2022-10-10 12:00:00,7.68,7.69,7.59,7.6,1022795.0,5.1572,5.1639,5.0967,5.1035,1022795.0
2022-10-10 12:30:00,7.61,7.61,7.54,7.54,642889.0,5.1102,5.1102,5.0632,5.0632,642889.0
2022-10-10 13:00:00,7.54,7.6,7.53,7.6,1247010.0,5.0632,5.1035,5.0565,5.1035,1247010.0
2022-10-10 13:30:00,7.6,7.62,7.57,7.58,1037213.0,5.1035,5.1169,5.0833,5.09,1037213.0
2022-10-10 14:00:00,7.58,7.59,7.5,7.52,1395364.0,5.09,5.0967,5.0363,5.0497,1395364.0
2022-10-10 14:30:00,7.52,7.54,7.43,7.46,1738743.0,5.0497,5.0632,4.9893,5.0094,1738743.0
2022-10-10 15:00:00,7.45,7.46,7.4,7.41,1867673.0,5.0027,5.0094,4.9692,4.9759,1867673.0
2022-10-10 15:30:00,7.41,7.42,7.36,7.37,3730598.0,4.9759,4.9826,4.9423,4.949,3730598.0
2022-10-11 09:30:00,7.4,7.84,7.39,7.75,6184086.0,4.9692,5.2646,4.9624,5.2042,6184086.0
2022-10-11 10:00:00,7.75,7.94,7.64,7.84,4372365.0,5.2042,5.3318,5.1303,5.2646,4372365.0
2022-10-11 10:30:00,7.85,8.04,7.84,7.94,2710280.0,5.2713,5.3989,5.2646,5.3318,2710280.0
2022-10-11 11:00:00,7.94,8.2,7.93,8.13,4681843.0,5.3318,5.5064,5.3251,5.4594,4681843.0
2022-10-11 11:30:00,8.13,8.27,8.12,8.23,3724487.0,5.4594,5.5534,5.4526,5.5265,3724487.0
2022-10-11 12:00:00,8.22,8.24,8.14,8.2,2175492.0,5.5198,5.5332,5.4661,5.5064,2175492.0
2022-10-11 12:30:00,8.2,8.24,8.14,8.14,1702153.0,5.5064,5.5332,5.4661,5.4661,1702153.0
2022-10-11 13:00:00,8.15,8.19,8.11,8.18,1863918.0,5.4728,5.4997,5.4459,5.4929,1863918.0
2022-10-11 13:30:00,8.17,8.25,8.15,8.21,1258133.0,5.4862,5.5399,5.4728,5.5131,1258133.0
2022-10-11 14:00:00,8.21,8.23,8.14,8.21,1547502.0,5.5131,5.5265,5.4661,5.5131,1547502.0
2022-10-11 14:30:00,8.21,8.22,8.04,8.04,1590023.0,5.5131,5.5198,5.3989,5.3989,1590023.0
2022-10-11 15:00:00,8.04,8.06,7.98,8.06,2956111.0,5.3989,5.4124,5.3586,5.4124,2956111.0
2022-10-11 15:30:00,8.05,8.21,8.05,8.17,4408847.0,5.4056,5.5131,5.4056,5.4862,4408847.0
2022-10-12 09:30:00,8.13,8.25,7.78,7.83,5158335.0,5.4594,5.5399,5.2243,5.2579,5158335.0
2022-10-12 10:00:00,7.83,7.9,7.7,7.78,3008414.0,5.2579,5.3049,5.1706,5.2243,3008414.0
2022-10-12 10:30:00,7.78,7.79,7.69,7.74,2131988.0,5.2243,5.231,5.1639,5.1975,2131988.0
2022-10-12 11:00:00,7.74,7.89,7.69,7.89,2355026.0,5.1975,5.2982,5.1639,5.2982,2355026.0
2022-10-12 11:30:00,7.88,7.93,7.83,7.86,1683668.0,5.2915,5.3251,5.2579,5.2781,1683668.0
2022-10-12 12:00:00,7.86,7.91,7.8,7.91,1518363.0,5.2781,5.3116,5.2378,5.3116,1518363.0
2022-10-12 12:30:00,7.91,7.96,7.9,7.92,1068320.0,5.3116,5.3452,5.3049,5.3183,1068320.0
2022-10-12 13:00:00,7.93,7.94,7.87,7.92,945393.0,5.3251,5.3318,5.2848,5.3183,945393.0
2022-10-12 13:30:00,7.93,7.94,7.89,7.92,686638.0,5.3251,5.3318,5.2982,5.3183,686638.0
2022-10-12 14:00:00,7.92,8.08,7.92,8.07,2281254.0,5.3183,5.4258,5.3183,5.4191,2281254.0
2022-10-12 14:30:00,8.08,8.08,8.01,8.05,1861495.0,5.4258,5.4258,5.3788,5.4056,1861495.0
2022-10-12 15:00:00,8.05,8.07,8.02,8.03,1152773.0,5.4056,5.4191,5.3855,5.3922,1152773.0
2022-10-12 15:30:00,8.02,8.03,7.99,8.0,2308072.0,5.3855,5.3922,5.3653,5.3721,2308072.0
2022-10-13 09:30:00,7.86,7.96,7.73,7.88,4628450.0,5.2781,5.3452,5.1908,5.2915,4628450.0
2022-10-13 10:00:00,7.87,7.99,7.83,7.86,3036208.0,5.2848,5.3653,5.2579,5.2781,3036208.0
2022-10-13 10:30:00,7.85,7.94,7.83,7.85,1204199.0,5.2713,5.3318,5.2579,5.2713,1204199.0
2022-10-13 11:00:00,7.85,8.07,7.84,7.98,1917141.0,5.2713,5.4191,5.2646,5.3586,1917141.0
2022-10-13 11:30:00,7.99,8.08,7.96,8.0,1368858.0,5.3653,5.4258,5.3452,5.3721,1368858.0
2022-10-13 12:00:00,8.0,8.03,7.89,7.92,817966.0,5.3721,5.3922,5.2982,5.3183,817966.0
2022-10-13 12:30:00,7.92,7.99,7.9,7.95,785349.0,5.3183,5.3653,5.3049,5.3385,785349.0
2022-10-13 13:00:00,7.95,8.01,7.92,8.0,840580.0,5.3385,5.3788,5.3183,5.3721,840580.0
2022-10-13 13:30:00,8.01,8.06,7.98,8.05,882612.0,5.3788,5.4124,5.3586,5.4056,882612.0
2022-10-13 14:00:00,8.04,8.07,8.02,8.05,659324.0,5.3989,5.4191,5.3855,5.4056,659324.0
2022-10-13 14:30:00,8.04,8.09,8.04,8.09,634914.0,5.3989,5.4325,5.3989,5.4325,634914.0
2022-10-13 15:00:00,8.09,8.11,8.06,8.06,806977.0,5.4325,5.4459,5.4124,5.4124,806977.0
2022-10-13 15:30:00,8.06,8.08,8.03,8.03,2060645.0,5.4124,5.4258,5.3922,5.3922,2060645.0
2022-10-14 09:30:00,8.14,8.25,8.06,8.19,2599836.0,5.4661,5.5399,5.4124,5.4997,2599836.0
2022-10-14 10:00:00,8.18,8.19,8.03,8.06,1104968.0,5.4929,5.4997,5.3922,5.4124,1104968.0
2022-10-14 10:30:00,8.06,8.13,8.05,8.09,790466.0,5.4124,5.4594,5.4056,5.4325,790466.0
2022-10-14 11:00:00,8.09,8.11,7.97,8.04,1198827.0,5.4325,5.4459,5.3519,5.3989,1198827.0
2022-10-14 11:30:00,8.04,8.05,8.0,8.04,614811.0,5.3989,5.4056,5.3721,5.3989,614811.0
2022-10-14 12:00:00,8.03,8.07,7.99,8.02,534017.0,5.3922,5.4191,5.3653,5.3855,534017.0
2022-10-14 12:30:00,8.02,8.04,7.97,7.98,463491.0,5.3855,5.3989,5.3519,5.3586,463491.0
2022-10-14 13:00:00,7.98,8.02,7.95,7.97,639126.0,5.3586,5.3855,5.3385,5.3519,639126.0
2022-10-14 13:30:00,7.97,8.01,7.96,8.0,550243.0,5.3519,5.3788,5.3452,5.3721,550243.0
2022-10-14 14:00:00,7.99,8.02,7.96,7.98,440837.0,5.3653,5.3855,5.3452,5.3586,440837.0
2022-10-14 14:30:00,7.97,8.0,7.94,7.95,587675.0,5.3519,5.3721,5.3318,5.3385,587675.0
2022-10-14 15:00:00,7.95,8.0,7.93,7.96,1687728.0,5.3385,5.3721,5.3251,5.3452,1687728.0
2022-10-14 15:30:00,7.96,7.96,7.88,7.89,1491952.0,5.3452,5.3452,5.2915,5.2982,1491952.0
2022-10-17 09:30:00,8.04,8.16,7.94,8.01,1635318.0,5.3989,5.4795,5.3318,5.3788,1635318.0
2022-10-17 10:00:00,8.01,8.02,7.91,7.98,995292.0,5.3788,5.3855,5.3116,5.3586,995292.0
2022-10-17 10:30:00,7.98,8.06,7.93,8.03,905619.0,5.3586,5.4124,5.3251,5.3922,905619.0
2022-10-17 11:00:00,8.03,8.06,8.02,8.04,707646.0,5.3922,5.4124,5.3855,5.3989,707646.0
2022-10-17 11:30:00,8.03,8.05,8.01,8.02,408490.0,5.3922,5.4056,5.3788,5.3855,408490.0
2022-10-17 12:00:00,8.02,8.02,7.98,7.99,544898.0,5.3855,5.3855,5.3586,5.3653,544898.0
2022-10-17 12:30:00,7.99,8.0,7.95,7.96,380485.0,5.3653,5.3721,5.3385,5.3452,380485.0
2022-10-17 13:00:00,7.96,8.0,7.94,7.99,435752.0,5.3452,5.3721,5.3318,5.3653,435752.0
2022-10-17 13:30:00,7.99,8.01,7.96,7.96,407348.0,5.3653,5.3788,5.3452,5.3452,407348.0
2022-10-17 14:00:00,7.97,7.98,7.92,7.94,659670.0,5.3519,5.3586,5.3183,5.3318,659670.0
2022-10-17 14:30:00,7.93,7.94,7.9,7.91,507794.0,5.3251,5.3318,5.3049,5.3116,507794.0
2022-10-17 15:00:00,7.91,7.92,7.87,7.92,803073.0,5.3116,5.3183,5.2848,5.3183,803073.0
2022-10-17 15:30:00,7.92,7.97,7.9,7.95,1532722.0,5.3183,5.3519,5.3049,5.3385,1532722.0
2022-10-18 09:30:00,8.14,8.3,8.1,8.22,2934262.0,5.4661,5.5735,5.4392,5.5198,2934262.0
2022-10-18 10:00:00,8.22,8.25,8.1,8.12,1180305.0,5.5198,5.5399,5.4392,5.4526,1180305.0
2022-10-18 10:30:00,8.12,8.16,8.07,8.08,818174.0,5.4526,5.4795,5.4191,5.4258,818174.0
2022-10-18 11:00:00,8.07,8.09,8.0,8.01,1179150.0,5.4191,5.4325,5.3721,5.3788,1179150.0
2022-10-18 11:30:00,8.01,8.05,7.98,8.04,872421.0,5.3788,5.4056,5.3586,5.3989,872421.0
2022-10-18 12:00:00,8.04,8.1,8.03,8.09,439557.0,5.3989,5.4392,5.3922,5.4325,439557.0
2022-10-18 12:30:00,8.09,8.12,8.07,8.08,506574.0,5.4325,5.4526,5.4191,5.4258,506574.0
2022-10-18 13:00:00,8.07,8.09,8.03,8.09,581576.0,5.4191,5.4325,5.3922,5.4325,581576.0
2022-10-18 13:30:00,8.09,8.12,8.08,8.11,336231.0,5.4325,5.4526,5.4258,5.4459,336231.0
2022-10-18 14:00:00,8.11,8.12,8.09,8.12,270100.0,5.4459,5.4526,5.4325,5.4526,270100.0
2022-10-18 14:30:00,8.12,8.12,8.02,8.04,464922.0,5.4526,5.4526,5.3855,5.3989,464922.0
2022-10-18 15:00:00,8.04,8.06,8.0,8.04,734490.0,5.3989,5.4124,5.3721,5.3989,734490.0
2022-10-18 15:30:00,8.04,8.1,8.04,8.08,1518983.0,5.3989,5.4392,5.3989,5.4258,1518983.0
2022-10-19 09:30:00,8.0,8.0,7.83,7.91,1678070.0,5.3721,5.3721,5.2579,5.3116,1678070.0
2022-10-19 10:00:00,7.91,7.93,7.84,7.92,962268.0,5.3116,5.3251,5.2646,5.3183,962268.0
2022-10-19 10:30:00,7.92,7.92,7.86,7.89,525192.0,5.3183,5.3183,5.2781,5.2982,525192.0
2022-10-19 11:00:00,7.88,7.92,7.87,7.89,637332.0,5.2915,5.3183,5.2848,5.2982,637332.0
2022-10-19 11:30:00,7.89,7.95,7.87,7.92,448873.0,5.2982,5.3385,5.2848,5.3183,448873.0
2022-10-19 12:00:00,7.92,7.92,7.88,7.9,791328.0,5.3183,5.3183,5.2915,5.3049,791328.0
2022-10-19 12:30:00,7.9,7.9,7.87,7.89,423113.0,5.3049,5.3049,5.2848,5.2982,423113.0
2022-10-19 13:00:00,7.88,7.92,7.86,7.9,553592.0,5.2915,5.3183,5.2781,5.3049,553592.0
2022-10-19 13:30:00,7.9,7.98,7.9,7.97,421465.0,5.3049,5.3586,5.3049,5.3519,421465.0
2022-10-19 14:00:00,7.96,8.04,7.96,8.0,867700.0,5.3452,5.3989,5.3452,5.3721,867700.0
2022-10-19 14:30:00,7.99,8.0,7.97,7.97,392732.0,5.3653,5.3721,5.3519,5.3519,392732.0
2022-10-19 15:00:00,7.97,7.99,7.94,7.95,1322853.0,5.3519,5.3653,5.3318,5.3385,1322853.0
2022-10-19 15:30:00,7.96,7.96,7.91,7.91,2496562.0,5.3452,5.3452,5.3116,5.3116,2496562.0
2022-10-20 09:30:00,7.96,8.02,7.89,7.94,1137952.0,5.3452,5.3855,5.2982,5.3318,1137952.0
2022-10-20 10:00:00,7.95,8.0,7.93,7.96,739181.0,5.3385,5.3721,5.3251,5.3452,739181.0
2022-10-20 10:30:00,7.97,7.98,7.87,7.9,1056570.0,5.3519,5.3586,5.2848,5.3049,1056570.0
2022-10-20 11:00:00,7.9,7.91,7.87,7.91,695406.0,5.3049,5.3116,5.2848,5.3116,695406.0
2022-10-20 11:30:00,7.91,7.93,7.89,7.9,484575.0,5.3116,5.3251,5.2982,5.3049,484575.0
2022-10-20 12:00:00,7.9,7.91,7.84,7.85,579187.0,5.3049,5.3116,5.2646,5.2713,579187.0
2022-10-20 12:30:00,7.85,7.85,7.82,7.84,509563.0,5.2713,5.2713,5.2512,5.2646,509563.0
2022-10-20 13:00:00,7.84,7.85,7.82,7.83,530308.0,5.2646,5.2713,5.2512,5.2579,530308.0
2022-10-20 13:30:00,7.83,7.85,7.81,7.84,598046.0,5.2579,5.2713,5.2445,5.2646,598046.0
2022-10-20 14:00:00,7.85,7.85,7.82,7.83,630773.0,5.2713,5.2713,5.2512,5.2579,630773.0
2022-10-20 14:30:00,7.83,7.84,7.82,7.84,306282.0,5.2579,5.2646,5.2512,5.2646,306282.0
2022-10-20 15:00:00,7.83,7.86,7.82,7.84,562031.0,5.2579,5.2781,5.2512,5.2646,562031.0
2022-10-20 15:30:00,7.83,7.85,7.82,7.82,1624067.0,5.2579,5.2713,5.2512,5.2512,1624067.0
2022-10-21 09:30:00,7.82,7.82,7.63,7.81,2742589.0,5.2512,5.2512,5.1236,5.2445,2742589.0
2022-10-21 10:00:00,7.81,7.81,7.7,7.7,2175153.0,5.2445,5.2445,5.1706,5.1706,2175153.0
2022-10-21 10:30:00,7.71,7.73,7.65,7.65,902506.0,5.1773,5.1908,5.137,5.137,902506.0
2022-10-21 11:00:00,7.66,7.71,7.61,7.68,1064025.0,5.1438,5.1773,5.1102,5.1572,1064025.0
2022-10-21 11:30:00,7.68,7.71,7.67,7.71,985401.0,5.1572,5.1773,5.1505,5.1773,985401.0
2022-10-21 12:00:00,7.71,7.78,7.7,7.75,1520279.0,5.1773,5.2243,5.1706,5.2042,1520279.0
2022-10-21 12:30:00,7.75,7.8,7.74,7.77,3977856.0,5.2042,5.2378,5.1975,5.2176,3977856.0
2022-10-21 13:00:00,7.77,7.77,7.74,7.74,819313.0,5.2176,5.2176,5.1975,5.1975,819313.0
2022-10-21 13:30:00,7.75,7.75,7.73,7.73,909686.0,5.2042,5.2042,5.1908,5.1908,909686.0
2022-10-21 14:00:00,7.74,7.76,7.73,7.74,712184.0,5.1975,5.2109,5.1908,5.1975,712184.0
2022-10-21 14:30:00,7.74,7.75,7.73,7.75,679181.0,5.1975,5.2042,5.1908,5.2042,679181.0
2022-10-21 15:00:00,7.75,7.75,7.73,7.74,1266520.0,5.2042,5.2042,5.1908,5.1975,1266520.0
2022-10-21 15:30:00,7.74,7.74,7.71,7.73,2858044.0,5.1975,5.1975,5.1773,5.1908,2858044.0
2022-10-24 09:30:00,7.77,7.79,7.66,7.73,2160549.0,5.2176,5.231,5.1438,5.1908,2160549.0
2022-10-24 10:00:00,7.74,7.76,7.55,7.56,1648712.0,5.1975,5.2109,5.0699,5.0766,1648712.0
2022-10-24 10:30:00,7.56,7.56,7.46,7.54,1499017.0,5.0766,5.0766,5.0094,5.0632,1499017.0
2022-10-24 11:00:00,7.54,7.63,7.53,7.63,821171.0,5.0632,5.1236,5.0565,5.1236,821171.0
2022-10-24 11:30:00,7.63,7.67,7.61,7.63,553647.0,5.1236,5.1505,5.1102,5.1236,553647.0
2022-10-24 12:00:00,7.63,7.65,7.61,7.64,482279.0,5.1236,5.137,5.1102,5.1303,482279.0
2022-10-24 12:30:00,7.64,7.64,7.6,7.62,551532.0,5.1303,5.1303,5.1035,5.1169,551532.0
2022-10-24 13:00:00,7.62,7.64,7.61,7.64,648640.0,5.1169,5.1303,5.1102,5.1303,648640.0
2022-10-24 13:30:00,7.64,7.64,7.62,7.63,314526.0,5.1303,5.1303,5.1169,5.1236,314526.0
2022-10-24 14:00:00,7.63,7.72,7.62,7.71,711282.0,5.1236,5.184,5.1169,5.1773,711282.0
2022-10-24 14:30:00,7.72,7.72,7.66,7.71,755752.0,5.184,5.184,5.1438,5.1773,755752.0
2022-10-24 15:00:00,7.71,7.73,7.68,7.7,1017736.0,5.1773,5.1908,5.1572,5.1706,1017736.0
2022-10-24 15:30:00,7.7,7.7,7.6,7.63,2431183.0,5.1706,5.1706,5.1035,5.1236,2431183.0
2022-10-25 09:30:00,7.49,7.74,7.3,7.73,5299079.0,5.0296,5.1975,4.902,5.1908,5299079.0
2022-10-25 10:00:00,7.72,7.89,7.66,7.84,1847158.0,5.184,5.2982,5.1438,5.2646,1847158.0
2022-10-25 10:30:00,7.83,7.98,7.81,7.93,1334209.0,5.2579,5.3586,5.2445,5.3251,1334209.0
2022-10-25 11:00:00,7.94,7.96,7.85,7.87,1561268.0,5.3318,5.3452,5.2713,5.2848,1561268.0
2022-10-25 11:30:00,7.87,7.9,7.81,7.85,879996.0,5.2848,5.3049,5.2445,5.2713,879996.0
2022-10-25 12:00:00,7.84,7.92,7.84,7.89,870942.0,5.2646,5.3183,5.2646,5.2982,870942.0
2022-10-25 12:30:00,7.89,7.93,7.85,7.91,1039653.0,5.2982,5.3251,5.2713,5.3116,1039653.0
2022-10-25 13:00:00,7.91,7.98,7.88,7.89,764755.0,5.3116,5.3586,5.2915,5.2982,764755.0
2022-10-25 13:30:00,7.88,7.94,7.84,7.87,646083.0,5.2915,5.3318,5.2646,5.2848,646083.0
2022-10-25 14:00:00,7.87,7.92,7.86,7.91,738339.0,5.2848,5.3183,5.2781,5.3116,738339.0
2022-10-25 14:30:00,7.91,7.91,7.85,7.87,681035.0,5.3116,5.3116,5.2713,5.2848,681035.0
2022-10-25 15:00:00,7.87,7.93,7.86,7.92,667883.0,5.2848,5.3251,5.2781,5.3183,667883.0
2022-10-25 15:30:00,7.91,7.97,7.88,7.91,3342256.0,5.3116,5.3519,5.2915,5.3116,3342256.0
2022-10-26 09:30:00,8.0,8.19,7.88,7.9,3819488.0,5.3721,5.4997,5.2915,5.3049,3819488.0
2022-10-26 10:00:00,7.91,7.97,7.88,7.94,1668795.0,5.3116,5.3519,5.2915,5.3318,1668795.0
2022-10-26 10:30:00,7.94,8.06,7.91,8.03,2641820.0,5.3318,5.4124,5.3116,5.3922,2641820.0
2022-10-26 11:00:00,8.04,8.09,8.01,8.06,1676023.0,5.3989,5.4325,5.3788,5.4124,1676023.0
2022-10-26 11:30:00,8.06,8.13,8.06,8.13,956672.0,5.4124,5.4594,5.4124,5.4594,956672.0
2022-10-26 12:00:00,8.13,8.16,8.06,8.07,926196.0,5.4594,5.4795,5.4124,5.4191,926196.0
2022-10-26 12:30:00,8.06,8.09,8.04,8.04,772446.0,5.4124,5.4325,5.3989,5.3989,772446.0
2022-10-26 13:00:00,8.04,8.06,8.01,8.02,717572.0,5.3989,5.4124,5.3788,5.3855,717572.0
2022-10-26 13:30:00,8.01,8.02,7.98,8.0,910771.0,5.3788,5.3855,5.3586,5.3721,910771.0
2022-10-26 14:00:00,8.0,8.0,7.94,7.96,862008.0,5.3721,5.3721,5.3318,5.3452,862008.0
2022-10-26 14:30:00,7.96,8.0,7.93,7.95,1163287.0,5.3452,5.3721,5.3251,5.3385,1163287.0
2022-10-26 15:00:00,7.96,7.96,7.92,7.94,1339158.0,5.3452,5.3452,5.3183,5.3318,1339158.0
2022-10-26 15:30:00,7.94,7.95,7.9,7.91,3043056.0,5.3318,5.3385,5.3049,5.3116,3043056.0
2022-10-27 09:30:00,8.21,8.36,8.12,8.15,4688434.0,5.5131,5.6138,5.4526,5.4728,4688434.0
2022-10-27 10:00:00,8.14,8.19,8.07,8.13,3262916.0,5.4661,5.4997,5.4191,5.4594,3262916.0
2022-10-27 10:30:00,8.13,8.18,8.1,8.14,3301245.0,5.4594,5.4929,5.4392,5.4661,3301245.0
2022-10-27 11:00:00,8.14,8.22,8.14,8.19,2043288.0,5.4661,5.5198,5.4661,5.4997,2043288.0
2022-10-27 11:30:00,8.18,8.2,8.17,8.19,942729.0,5.4929,5.5064,5.4862,5.4997,942729.0
2022-10-27 12:00:00,8.19,8.2,8.12,8.12,885537.0,5.4997,5.5064,5.4526,5.4526,885537.0
2022-10-27 12:30:00,8.12,8.16,8.12,8.14,1142333.0,5.4526,5.4795,5.4526,5.4661,1142333.0
2022-10-27 13:00:00,8.13,8.14,8.08,8.08,2215113.0,5.4594,5.4661,5.4258,5.4258,2215113.0
2022-10-27 13:30:00,8.09,8.09,8.05,8.06,658111.0,5.4325,5.4325,5.4056,5.4124,658111.0
2022-10-27 14:00:00,8.06,8.06,8.02,8.03,1060912.0,5.4124,5.4124,5.3855,5.3922,1060912.0
2022-10-27 14:30:00,8.03,8.03,7.95,7.96,2039905.0,5.3922,5.3922,5.3385,5.3452,2039905.0
2022-10-27 15:00:00,7.96,7.96,7.91,7.92,2307769.0,5.3452,5.3452,5.3116,5.3183,2307769.0
2022-10-27 15:30:00,7.92,7.94,7.87,7.89,4837055.0,5.3183,5.3318,5.2848,5.2982,4837055.0
2022-10-28 09:30:00,7.81,8.12,7.77,8.04,2790309.0,5.3214,5.5326,5.2942,5.4781,2790309.0
2022-10-28 10:00:00,8.04,8.07,7.89,7.9,1537571.0,5.4781,5.4986,5.3759,5.3827,1537571.0
2022-10-28 10:30:00,7.9,7.92,7.79,7.82,1290449.0,5.3827,5.3964,5.3078,5.3282,1290449.0
2022-10-28 11:00:00,7.82,7.87,7.8,7.83,984823.0,5.3282,5.3623,5.3146,5.335,984823.0
2022-10-28 11:30:00,7.84,7.94,7.83,7.91,1138864.0,5.3419,5.41,5.335,5.3895,1138864.0
2022-10-28 12:00:00,7.9,7.95,7.88,7.94,675047.0,5.3827,5.4168,5.3691,5.41,675047.0
2022-10-28 12:30:00,7.94,8.02,7.93,7.99,922216.0,5.41,5.4645,5.4032,5.4441,922216.0
2022-10-28 13:00:00,8.0,8.07,7.99,8.06,798168.0,5.4509,5.4986,5.4441,5.4918,798168.0
2022-10-28 13:30:00,8.06,8.08,8.05,8.05,851790.0,5.4918,5.5054,5.4849,5.4849,851790.0
2022-10-28 14:00:00,8.05,8.12,8.04,8.12,2245187.0,5.4849,5.5326,5.4781,5.5326,2245187.0
2022-10-28 14:30:00,8.12,8.14,8.1,8.14,986136.0,5.5326,5.5463,5.519,5.5463,986136.0
2022-10-28 15:00:00,8.13,8.21,8.13,8.21,1725961.0,5.5394,5.594,5.5394,5.594,1725961.0
2022-10-28 15:30:00,8.21,8.21,8.15,8.17,3385881.0,5.594,5.594,5.5531,5.5667,3385881.0
2022-10-31 09:30:00,8.13,8.18,8.06,8.06,1813307.0,5.5394,5.5735,5.4918,5.4918,1813307.0
2022-10-31 10:00:00,8.06,8.18,8.04,8.17,1351422.0,5.4918,5.5735,5.4781,5.5667,1351422.0
2022-10-31 10:30:00,8.18,8.28,8.16,8.24,994050.0,5.5735,5.6417,5.5599,5.6144,994050.0
2022-10-31 11:00:00,8.23,8.26,8.2,8.21,397372.0,5.6076,5.628,5.5871,5.594,397372.0
2022-10-31 11:30:00,8.21,8.25,8.18,8.19,877468.0,5.594,5.6212,5.5735,5.5803,877468.0
2022-10-31 12:00:00,8.19,8.26,8.17,8.23,539853.0,5.5803,5.628,5.5667,5.6076,539853.0
2022-10-31 12:30:00,8.22,8.25,8.21,8.24,550221.0,5.6008,5.6212,5.594,5.6144,550221.0
2022-10-31 13:00:00,8.25,8.28,8.22,8.28,563987.0,5.6212,5.6417,5.6008,5.6417,563987.0
2022-10-31 13:30:00,8.27,8.28,8.24,8.25,485006.0,5.6348,5.6417,5.6144,5.6212,485006.0
2022-10-31 14:00:00,8.25,8.25,8.2,8.21,937294.0,5.6212,5.6212,5.5871,5.594,937294.0
2022-10-31 14:30:00,8.21,8.22,8.16,8.18,1288554.0,5.594,5.6008,5.5599,5.5735,1288554.0
2022-10-31 15:00:00,8.18,8.19,8.14,8.17,1085437.0,5.5735,5.5803,5.5463,5.5667,1085437.0
2022-10-31 15:30:00,8.17,8.23,8.16,8.21,3150698.0,5.5667,5.6076,5.5599,5.594,3150698.0
2022-11-01 09:30:00,8.37,8.48,8.2,8.29,1805925.0,5.703,5.7779,5.5871,5.6485,1805925.0
2022-11-01 10:00:00,8.29,8.29,8.19,8.28,1016570.0,5.6485,5.6485,5.5803,5.6417,1016570.0
2022-11-01 10:30:00,8.28,8.31,8.23,8.24,941719.0,5.6417,5.6621,5.6076,5.6144,941719.0
2022-11-01 11:00:00,8.24,8.26,8.19,8.21,762384.0,5.6144,5.628,5.5803,5.594,762384.0
2022-11-01 11:30:00,8.2,8.23,8.17,8.22,669611.0,5.5871,5.6076,5.5667,5.6008,669611.0
2022-11-01 12:00:00,8.22,8.27,8.2,8.21,880209.0,5.6008,5.6348,5.5871,5.594,880209.0
2022-11-01 12:30:00,8.21,8.25,8.2,8.25,585876.0,5.594,5.6212,5.5871,5.6212,585876.0
2022-11-01 13:00:00,8.25,8.29,8.22,8.26,987113.0,5.6212,5.6485,5.6008,5.628,987113.0
2022-11-01 13:30:00,8.25,8.27,8.24,8.26,608501.0,5.6212,5.6348,5.6144,5.628,608501.0
2022-11-01 14:00:00,8.26,8.29,8.25,8.27,480625.0,5.628,5.6485,5.6212,5.6348,480625.0
2022-11-01 14:30:00,8.28,8.29,8.25,8.28,1003020.0,5.6417,5.6485,5.6212,5.6417,1003020.0
2022-11-01 15:00:00,8.27,8.28,8.24,8.24,761570.0,5.6348,5.6417,5.6144,5.6144,761570.0
2022-11-01 15:30:00,8.25,8.25,8.21,8.21,1066028.0,5.6212,5.6212,5.594,5.594,1066028.0
2022-11-02 09:30:00,8.18,8.19,8.11,8.16,733745.0,5.5735,5.5803,5.5258,5.5599,733745.0
2022-11-02 10:00:00,8.17,8.23,8.13,8.13,622253.0,5.5667,5.6076,5.5394,5.5394,622253.0
2022-11-02 10:30:00,8.13,8.19,8.13,8.17,502350.0,5.5394,5.5803,5.5394,5.5667,502350.0
2022-11-02 11:00:00,8.17,8.18,8.12,8.14,815642.0,5.5667,5.5735,5.5326,5.5463,815642.0
2022-11-02 11:30:00,8.13,8.15,8.1,8.11,571264.0,5.5394,5.5531,5.519,5.5258,571264.0
2022-11-02 12:00:00,8.12,8.12,8.08,8.09,601113.0,5.5326,5.5326,5.5054,5.5122,601113.0
2022-11-02 12:30:00,8.09,8.19,8.08,8.19,641808.0,5.5122,5.5803,5.5054,5.5803,641808.0
2022-11-02 13:00:00,8.18,8.21,8.16,8.2,413760.0,5.5735,5.594,5.5599,5.5871,413760.0
2022-11-02 13:30:00,8.2,8.22,8.2,8.21,294320.0,5.5871,5.6008,5.5871,5.594,294320.0
2022-11-02 14:00:00,8.22,8.51,8.21,8.5,3124579.0,5.6008,5.7984,5.594,5.7916,3124579.0
2022-11-02 14:30:00,8.49,8.57,8.28,8.32,2500271.0,5.7847,5.8392,5.6417,5.6689,2500271.0
2022-11-02 15:00:00,8.31,8.46,8.2,8.23,1850274.0,5.6621,5.7643,5.5871,5.6076,1850274.0
2022-11-02 15:30:00,8.24,8.26,8.16,8.17,2444086.0,5.6144,5.628,5.5599,5.5667,2444086.0
2022-11-03 09:30:00,8.01,8.03,7.81,7.87,2449498.0,5.4577,5.4713,5.3214,5.3623,2449498.0
2022-11-03 10:00:00,7.87,7.96,7.86,7.92,1164909.0,5.3623,5.4236,5.3555,5.3964,1164909.0
2022-11-03 10:30:00,7.93,8.05,7.91,8.05,932878.0,5.4032,5.4849,5.3895,5.4849,932878.0
2022-11-03 11:00:00,8.05,8.06,7.98,7.98,697811.0,5.4849,5.4918,5.4372,5.4372,697811.0
2022-11-03 11:30:00,7.98,8.0,7.97,8.0,845385.0,5.4372,5.4509,5.4304,5.4509,845385.0
2022-11-03 12:00:00,8.0,8.04,7.98,8.04,647067.0,5.4509,5.4781,5.4372,5.4781,647067.0
2022-11-03 12:30:00,8.04,8.09,8.01,8.09,276820.0,5.4781,5.5122,5.4577,5.5122,276820.0
2022-11-03 13:00:00,8.09,8.1,8.04,8.06,478992.0,5.5122,5.519,5.4781,5.4918,478992.0
2022-11-03 13:30:00,8.06,8.09,8.04,8.09,390981.0,5.4918,5.5122,5.4781,5.5122,390981.0
2022-11-03 14:00:00,8.09,8.15,8.08,8.14,926764.0,5.5122,5.5531,5.5054,5.5463,926764.0
2022-11-03 14:30:00,8.15,8.16,8.05,8.06,892275.0,5.5531,5.5599,5.4849,5.4918,892275.0
2022-11-03 15:00:00,8.06,8.07,8.04,8.05,583205.0,5.4918,5.4986,5.4781,5.4849,583205.0
2022-11-03 15:30:00,8.05,8.09,8.03,8.04,2286034.0,5.4849,5.5122,5.4713,5.4781,2286034.0
2022-11-04 09:30:00,8.18,8.24,8.12,8.15,1915026.0,5.5735,5.6144,5.5326,5.5531,1915026.0
2022-11-04 10:00:00,8.15,8.35,8.11,8.33,1460168.0,5.5531,5.6893,5.5258,5.6757,1460168.0
2022-11-04 10:30:00,8.33,8.34,8.28,8.33,716104.0,5.6757,5.6825,5.6417,5.6757,716104.0
2022-11-04 11:00:00,8.34,8.38,8.28,8.29,684448.0,5.6825,5.7098,5.6417,5.6485,684448.0
2022-11-04 11:30:00,8.29,8.33,8.21,8.21,862436.0,5.6485,5.6757,5.594,5.594,862436.0
2022-11-04 12:00:00,8.21,8.25,8.17,8.25,603755.0,5.594,5.6212,5.5667,5.6212,603755.0
2022-11-04 12:30:00,8.25,8.25,8.21,8.21,486691.0,5.6212,5.6212,5.594,5.594,486691.0
2022-11-04 13:00:00,8.21,8.23,8.17,8.18,690465.0,5.594,5.6076,5.5667,5.5735,690465.0
2022-11-04 13:30:00,8.18,8.23,8.16,8.22,615744.0,5.5735,5.6076,5.5599,5.6008,615744.0
2022-11-04 14:00:00,8.22,8.26,8.2,8.26,331381.0,5.6008,5.628,5.5871,5.628,331381.0
2022-11-04 14:30:00,8.26,8.31,8.25,8.3,661076.0,5.628,5.6621,5.6212,5.6553,661076.0
2022-11-04 15:00:00,8.29,8.37,8.29,8.35,1091014.0,5.6485,5.703,5.6485,5.6893,1091014.0
2022-11-04 15:30:00,8.35,8.37,8.31,8.36,1973732.0,5.6893,5.703,5.6621,5.6962,1973732.0
2022-11-07 09:30:00,8.46,8.51,8.22,8.24,1783827.0,5.7643,5.7984,5.6008,5.6144,1783827.0
2022-11-07 10:00:00,8.24,8.3,8.23,8.27,736241.0,5.6144,5.6553,5.6076,5.6348,736241.0
2022-11-07 10:30:00,8.28,8.3,8.26,8.27,763975.0,5.6417,5.6553,5.628,5.6348,763975.0
2022-11-07 11:00:00,8.28,8.35,8.27,8.35,596066.0,5.6417,5.6893,5.6348,5.6893,596066.0
2022-11-07 11:30:00,8.35,8.38,8.3,8.33,489154.0,5.6893,5.7098,5.6553,5.6757,489154.0
2022-11-07 12:00:00,8.33,8.34,8.3,8.32,367862.0,5.6757,5.6825,5.6553,5.6689,367862.0
2022-11-07 12:30:00,8.32,8.33,8.3,8.32,294454.0,5.6689,5.6757,5.6553,5.6689,294454.0
2022-11-07 13:00:00,8.32,8.36,8.31,8.35,696272.0,5.6689,5.6962,5.6621,5.6893,696272.0
2022-11-07 13:30:00,8.35,8.39,8.34,8.38,368321.0,5.6893,5.7166,5.6825,5.7098,368321.0
2022-11-07 14:00:00,8.38,8.44,8.37,8.42,734382.0,5.7098,5.7507,5.703,5.737,734382.0
2022-11-07 14:30:00,8.42,8.49,8.41,8.46,798780.0,5.737,5.7847,5.7302,5.7643,798780.0
2022-11-07 15:00:00,8.46,8.49,8.44,8.45,748219.0,5.7643,5.7847,5.7507,5.7575,748219.0
2022-11-07 15:30:00,8.45,8.47,8.43,8.45,1310893.0,5.7575,5.7711,5.7439,5.7575,1310893.0
2022-11-08 09:30:00,8.46,8.48,8.35,8.42,1141585.0,5.7643,5.7779,5.6893,5.737,1141585.0
2022-11-08 10:00:00,8.43,8.59,8.42,8.58,1102234.0,5.7439,5.8529,5.737,5.8461,1102234.0
2022-11-08 10:30:00,8.58,8.63,8.55,8.63,1413023.0,5.8461,5.8801,5.8256,5.8801,1413023.0
2022-11-08 11:00:00,8.63,8.69,8.6,8.66,980579.0,5.8801,5.921,5.8597,5.9006,980579.0
2022-11-08 11:30:00,8.66,8.7,8.63,8.7,623066.0,5.9006,5.9278,5.8801,5.9278,623066.0
2022-11-08 12:00:00,8.7,8.72,8.68,8.69,687034.0,5.9278,5.9414,5.9142,5.921,687034.0
2022-11-08 12:30:00,8.7,8.71,8.66,8.71,720974.0,5.9278,5.9346,5.9006,5.9346,720974.0
2022-11-08 13:00:00,8.71,8.72,8.56,8.57,721500.0,5.9346,5.9414,5.8324,5.8392,721500.0
2022-11-08 13:30:00,8.57,8.59,8.52,8.53,1116103.0,5.8392,5.8529,5.8052,5.812,1116103.0
2022-11-08 14:00:00,8.54,8.55,8.45,8.45,539025.0,5.8188,5.8256,5.7575,5.7575,539025.0
2022-11-08 14:30:00,8.46,8.52,8.44,8.5,676148.0,5.7643,5.8052,5.7507,5.7916,676148.0
2022-11-08 15:00:00,8.51,8.56,8.5,8.55,812562.0,5.7984,5.8324,5.7916,5.8256,812562.0
2022-11-08 15:30:00,8.56,8.58,8.54,8.56,1751524.0,5.8324,5.8461,5.8188,5.8324,1751524.0
2022-11-09 09:30:00,8.62,8.63,8.5,8.58,1181556.0,5.8733,5.8801,5.7916,5.8461,1181556.0
2022-11-09 10:00:00,8.58,8.66,8.57,8.65,571063.0,5.8461,5.9006,5.8392,5.8938,571063.0
2022-11-09 10:30:00,8.65,8.66,8.59,8.66,475895.0,5.8938,5.9006,5.8529,5.9006,475895.0
2022-11-09 11:00:00,8.66,8.75,8.64,8.74,446487.0,5.9006,5.9619,5.8869,5.9551,446487.0
2022-11-09 11:30:00,8.73,8.83,8.72,8.82,909173.0,5.9483,6.0164,5.9414,6.0096,909173.0
2022-11-09 12:00:00,8.81,8.84,8.77,8.79,568080.0,6.0028,6.0232,5.9755,5.9891,568080.0
2022-11-09 12:30:00,8.79,8.8,8.7,8.74,529763.0,5.9891,5.996,5.9278,5.9551,529763.0
2022-11-09 13:00:00,8.74,8.74,8.65,8.66,995480.0,5.9551,5.9551,5.8938,5.9006,995480.0
2022-11-09 13:30:00,8.65,8.65,8.57,8.6,853526.0,5.8938,5.8938,5.8392,5.8597,853526.0
2022-11-09 14:00:00,8.61,8.61,8.57,8.58,344114.0,5.8665,5.8665,5.8392,5.8461,344114.0
2022-11-09 14:30:00,8.58,8.61,8.56,8.6,600835.0,5.8461,5.8665,5.8324,5.8597,600835.0
2022-11-09 15:00:00,8.6,8.64,8.6,8.61,619627.0,5.8597,5.8869,5.8597,5.8665,619627.0
2022-11-09 15:30:00,8.61,8.62,8.57,8.62,1451582.0,5.8665,5.8733,5.8392,5.8733,1451582.0
2022-11-10 09:30:00,8.98,9.28,8.98,9.27,3344018.0,6.1186,6.323,6.1186,6.3162,3344018.0
2022-11-10 10:00:00,9.27,9.34,9.2,9.3,1950577.0,6.3162,6.3639,6.2685,6.3366,1950577.0
2022-11-10 10:30:00,9.31,9.32,9.18,9.2,1807900.0,6.3435,6.3503,6.2549,6.2685,1807900.0
2022-11-10 11:00:00,9.21,9.3,9.19,9.3,1145376.0,6.2753,6.3366,6.2617,6.3366,1145376.0
2022-11-10 11:30:00,9.29,9.32,9.24,9.31,1243323.0,6.3298,6.3503,6.2958,6.3435,1243323.0
2022-11-10 12:00:00,9.3,9.31,9.25,9.27,654852.0,6.3366,6.3435,6.3026,6.3162,654852.0
2022-11-10 12:30:00,9.27,9.29,9.25,9.28,759113.0,6.3162,6.3298,6.3026,6.323,759113.0
2022-11-10 13:00:00,9.27,9.34,9.27,9.33,1459897.0,6.3162,6.3639,6.3162,6.3571,1459897.0
2022-11-10 13:30:00,9.33,9.34,9.29,9.3,1105373.0,6.3571,6.3639,6.3298,6.3366,1105373.0
2022-11-10 14:00:00,9.3,9.36,9.3,9.34,1035306.0,6.3366,6.3775,6.3366,6.3639,1035306.0
2022-11-10 14:30:00,9.34,9.39,9.33,9.38,1089349.0,6.3639,6.398,6.3571,6.3911,1089349.0
2022-11-10 15:00:00,9.38,9.4,9.35,9.36,1850982.0,6.3911,6.4048,6.3707,6.3775,1850982.0
2022-11-10 15:30:00,9.36,9.48,9.35,9.45,4963520.0,6.3775,6.4593,6.3707,6.4388,4963520.0
2022-11-11 09:30:00,9.47,9.57,9.3,9.56,1754031.0,6.4525,6.5206,6.3366,6.5138,1754031.0
2022-11-11 10:00:00,9.55,9.64,9.52,9.63,971469.0,6.507,6.5683,6.4865,6.5615,971469.0
2022-11-11 10:30:00,9.64,9.68,9.57,9.58,861510.0,6.5683,6.5956,6.5206,6.5274,861510.0
2022-11-11 11:00:00,9.58,9.59,9.48,9.49,1050891.0,6.5274,6.5342,6.4593,6.4661,1050891.0
2022-11-11 11:30:00,9.49,9.54,9.46,9.49,885961.0,6.4661,6.5002,6.4457,6.4661,885961.0
2022-11-11 12:00:00,9.48,9.6,9.48,9.59,700356.0,6.4593,6.541,6.4593,6.5342,700356.0
2022-11-11 12:30:00,9.59,9.61,9.54,9.54,801925.0,6.5342,6.5479,6.5002,6.5002,801925.0
2022-11-11 13:00:00,9.54,9.59,9.51,9.59,599057.0,6.5002,6.5342,6.4797,6.5342,599057.0
2022-11-11 13:30:00,9.59,9.65,9.57,9.64,473443.0,6.5342,6.5751,6.5206,6.5683,473443.0
2022-11-11 14:00:00,9.64,9.67,9.59,9.66,940440.0,6.5683,6.5887,6.5342,6.5819,940440.0
2022-11-11 14:30:00,9.65,9.71,9.64,9.69,1067488.0,6.5751,6.616,6.5683,6.6024,1067488.0
2022-11-11 15:00:00,9.69,9.71,9.63,9.66,1000176.0,6.6024,6.616,6.5615,6.5819,1000176.0
2022-11-11 15:30:00,9.66,9.69,9.63,9.64,1837931.0,6.5819,6.6024,6.5615,6.5683,1837931.0
2022-11-14 09:30:00,9.67,9.7,9.53,9.63,1835221.0,6.5887,6.6092,6.4934,6.5615,1835221.0
2022-11-14 10:00:00,9.63,9.74,9.61,9.63,1060946.0,6.5615,6.6364,6.5479,6.5615,1060946.0
2022-11-14 10:30:00,9.63,9.66,9.56,9.57,701131.0,6.5615,6.5819,6.5138,6.5206,701131.0
2022-11-14 11:00:00,9.57,9.59,9.48,9.53,1187328.0,6.5206,6.5342,6.4593,6.4934,1187328.0
2022-11-14 11:30:00,9.53,9.57,9.52,9.54,360763.0,6.4934,6.5206,6.4865,6.5002,360763.0
2022-11-14 12:00:00,9.53,9.6,9.5,9.6,415544.0,6.4934,6.541,6.4729,6.541,415544.0
2022-11-14 12:30:00,9.59,9.61,9.52,9.54,508199.0,6.5342,6.5479,6.4865,6.5002,508199.0
2022-11-14 13:00:00,9.53,9.55,9.51,9.54,413312.0,6.4934,6.507,6.4797,6.5002,413312.0
2022-11-14 13:30:00,9.54,9.56,9.52,9.53,400460.0,6.5002,6.5138,6.4865,6.4934,400460.0
2022-11-14 14:00:00,9.53,9.55,9.44,9.45,890383.0,6.4934,6.507,6.432,6.4388,890383.0
2022-11-14 14:30:00,9.44,9.46,9.37,9.39,1401820.0,6.432,6.4457,6.3843,6.398,1401820.0
2022-11-14 15:00:00,9.39,9.41,9.31,9.38,1264161.0,6.398,6.4116,6.3435,6.3911,1264161.0
2022-11-14 15:30:00,9.38,9.4,9.33,9.34,3125434.0,6.3911,6.4048,6.3571,6.3639,3125434.0
2022-11-15 09:30:00,9.54,9.68,9.53,9.64,1881126.0,6.5002,6.5956,6.4934,6.5683,1881126.0
2022-11-15 10:00:00,9.64,9.73,9.56,9.66,1002249.0,6.5683,6.6296,6.5138,6.5819,1002249.0
2022-11-15 10:30:00,9.65,9.66,9.55,9.55,600920.0,6.5751,6.5819,6.507,6.507,600920.0
2022-11-15 11:00:00,9.55,9.59,9.52,9.56,643838.0,6.507,6.5342,6.4865,6.5138,643838.0
2022-11-15 11:30:00,9.57,9.58,9.52,9.54,403117.0,6.5206,6.5274,6.4865,6.5002,403117.0
2022-11-15 12:00:00,9.54,9.56,9.51,9.54,439389.0,6.5002,6.5138,6.4797,6.5002,439389.0
2022-11-15 12:30:00,9.54,9.56,9.52,9.53,453729.0,6.5002,6.5138,6.4865,6.4934,453729.0
2022-11-15 13:00:00,9.53,9.54,9.43,9.46,552064.0,6.4934,6.5002,6.4252,6.4457,552064.0
2022-11-15 13:30:00,9.46,9.48,9.37,9.46,799126.0,6.4457,6.4593,6.3843,6.4457,799126.0
2022-11-15 14:00:00,9.46,9.52,9.4,9.51,572260.0,6.4457,6.4865,6.4048,6.4797,572260.0
2022-11-15 14:30:00,9.51,9.53,9.48,9.53,459010.0,6.4797,6.4934,6.4593,6.4934,459010.0
2022-11-15 15:00:00,9.52,9.54,9.5,9.52,518286.0,6.4865,6.5002,6.4729,6.4865,518286.0
2022-11-15 15:30:00,9.52,9.6,9.49,9.6,2167550.0,6.4865,6.541,6.4661,6.541,2167550.0
2022-11-16 09:30:00,9.6,9.62,9.46,9.47,1541859.0,6.541,6.5547,6.4457,6.4525,1541859.0
2022-11-16 10:00:00,9.48,9.52,9.47,9.48,909538.0,6.4593,6.4865,6.4525,6.4593,909538.0
2022-11-16 10:30:00,9.47,9.48,9.33,9.36,1002425.0,6.4525,6.4593,6.3571,6.3775,1002425.0
2022-11-16 11:00:00,9.36,9.44,9.35,9.39,579968.0,6.3775,6.432,6.3707,6.398,579968.0
2022-11-16 11:30:00,9.39,9.47,9.37,9.45,845385.0,6.398,6.4525,6.3843,6.4388,845385.0
2022-11-16 12:00:00,9.45,9.45,9.4,9.41,337987.0,6.4388,6.4388,6.4048,6.4116,337987.0
2022-11-16 12:30:00,9.41,9.52,9.41,9.52,522313.0,6.4116,6.4865,6.4116,6.4865,522313.0
2022-11-16 13:00:00,9.52,9.53,9.49,9.5,700704.0,6.4865,6.4934,6.4661,6.4729,700704.0
2022-11-16 13:30:00,9.51,9.53,9.42,9.43,969266.0,6.4797,6.4934,6.4184,6.4252,969266.0
2022-11-16 14:00:00,9.44,9.46,9.41,9.44,480791.0,6.432,6.4457,6.4116,6.432,480791.0
2022-11-16 14:30:00,9.43,9.46,9.42,9.46,379652.0,6.4252,6.4457,6.4184,6.4457,379652.0
2022-11-16 15:00:00,9.46,9.48,9.42,9.48,947476.0,6.4457,6.4593,6.4184,6.4593,947476.0
2022-11-16 15:30:00,9.47,9.54,9.45,9.47,2400527.0,6.4525,6.5002,6.4388,6.4525,2400527.0
2022-11-17 09:30:00,9.3,9.33,9.05,9.18,1953840.0,6.3366,6.3571,6.1663,6.2549,1953840.0
2022-11-17 10:00:00,9.18,9.25,9.08,9.2,931917.0,6.2549,6.3026,6.1867,6.2685,931917.0
2022-11-17 10:30:00,9.21,9.21,9.05,9.08,1007052.0,6.2753,6.2753,6.1663,6.1867,1007052.0
2022-11-17 11:00:00,9.08,9.09,9.04,9.05,626132.0,6.1867,6.1936,6.1595,6.1663,626132.0
2022-11-17 11:30:00,9.05,9.09,9.02,9.09,715585.0,6.1663,6.1936,6.1459,6.1936,715585.0
2022-11-17 12:00:00,9.09,9.12,9.06,9.1,951107.0,6.1936,6.214,6.1731,6.2004,951107.0
2022-11-17 12:30:00,9.09,9.14,9.08,9.14,500603.0,6.1936,6.2276,6.1867,6.2276,500603.0
2022-11-17 13:00:00,9.13,9.22,9.13,9.19,668199.0,6.2208,6.2821,6.2208,6.2617,668199.0
2022-11-17 13:30:00,9.19,9.2,9.14,9.16,237020.0,6.2617,6.2685,6.2276,6.2412,237020.0
2022-11-17 14:00:00,9.16,9.17,9.11,9.13,456632.0,6.2412,6.2481,6.2072,6.2208,456632.0
2022-11-17 14:30:00,9.13,9.14,9.11,9.13,174760.0,6.2208,6.2276,6.2072,6.2208,174760.0
2022-11-17 15:00:00,9.13,9.14,9.07,9.08,698035.0,6.2208,6.2276,6.1799,6.1867,698035.0
2022-11-17 15:30:00,9.08,9.24,9.07,9.22,2951353.0,6.1867,6.2958,6.1799,6.2821,2951353.0
2022-11-18 09:30:00,9.31,9.39,9.09,9.15,1159857.0,6.3435,6.398,6.1936,6.2344,1159857.0
2022-11-18 10:00:00,9.14,9.23,9.11,9.21,663771.0,6.2276,6.2889,6.2072,6.2753,663771.0
2022-11-18 10:30:00,9.21,9.21,9.11,9.12,708947.0,6.2753,6.2753,6.2072,6.214,708947.0
2022-11-18 11:00:00,9.12,9.15,9.1,9.11,497042.0,6.214,6.2344,6.2004,6.2072,497042.0
2022-11-18 11:30:00,9.11,9.12,9.08,9.1,392509.0,6.2072,6.214,6.1867,6.2004,392509.0
2022-11-18 12:00:00,9.09,9.12,9.06,9.1,410243.0,6.1936,6.214,6.1731,6.2004,410243.0
2022-11-18 12:30:00,9.09,9.12,9.08,9.11,249465.0,6.1936,6.214,6.1867,6.2072,249465.0
2022-11-18 13:00:00,9.11,9.13,9.09,9.13,416702.0,6.2072,6.2208,6.1936,6.2208,416702.0
2022-11-18 13:30:00,9.13,9.13,9.09,9.11,261689.0,6.2208,6.2208,6.1936,6.2072,261689.0
2022-11-18 14:00:00,9.12,9.16,9.1,9.16,346171.0,6.214,6.2412,6.2004,6.2412,346171.0
2022-11-18 14:30:00,9.16,9.17,9.1,9.11,435910.0,6.2412,6.2481,6.2004,6.2072,435910.0
2022-11-18 15:00:00,9.11,9.12,9.09,9.11,420620.0,6.2072,6.214,6.1936,6.2072,420620.0
2022-11-18 15:30:00,9.12,9.14,9.1,9.13,1482617.0,6.214,6.2276,6.2004,6.2208,1482617.0
2022-11-21 09:30:00,9.12,9.3,9.12,9.24,1027614.0,6.214,6.3366,6.214,6.2958,1027614.0
2022-11-21 10:00:00,9.24,9.25,9.15,9.24,693778.0,6.2958,6.3026,6.2344,6.2958,693778.0
2022-11-21 10:30:00,9.24,9.26,9.18,9.21,903456.0,6.2958,6.3094,6.2549,6.2753,903456.0
2022-11-21 11:00:00,9.21,9.26,9.19,9.2,658074.0,6.2753,6.3094,6.2617,6.2685,658074.0
2022-11-21 11:30:00,9.2,9.25,9.2,9.22,278859.0,6.2685,6.3026,6.2685,6.2821,278859.0
2022-11-21 12:00:00,9.22,9.25,9.22,9.24,192972.0,6.2821,6.3026,6.2821,6.2958,192972.0
2022-11-21 12:30:00,9.24,9.29,9.24,9.28,664365.0,6.2958,6.3298,6.2958,6.323,664365.0
2022-11-21 13:00:00,9.27,9.38,9.27,9.36,1131061.0,6.3162,6.3911,6.3162,6.3775,1131061.0
2022-11-21 13:30:00,9.36,9.4,9.35,9.38,587547.0,6.3775,6.4048,6.3707,6.3911,587547.0
2022-11-21 14:00:00,9.38,9.41,9.36,9.38,293424.0,6.3911,6.4116,6.3775,6.3911,293424.0
2022-11-21 14:30:00,9.38,9.4,9.36,9.39,350600.0,6.3911,6.4048,6.3775,6.398,350600.0
2022-11-21 15:00:00,9.39,9.4,9.37,9.38,257102.0,6.398,6.4048,6.3843,6.3911,257102.0
2022-11-21 15:30:00,9.38,9.41,9.36,9.39,1076502.0,6.3911,6.4116,6.3775,6.398,1076502.0
2022-11-22 09:30:00,9.42,9.53,9.4,9.52,1707297.0,6.4184,6.4934,6.4048,6.4865,1707297.0
2022-11-22 10:00:00,9.53,9.61,9.51,9.58,852583.0,6.4934,6.5479,6.4797,6.5274,852583.0
2022-11-22 10:30:00,9.58,9.6,9.53,9.57,743301.0,6.5274,6.541,6.4934,6.5206,743301.0
2022-11-22 11:00:00,9.57,9.59,9.51,9.53,328433.0,6.5206,6.5342,6.4797,6.4934,328433.0
2022-11-22 11:30:00,9.53,9.54,9.5,9.53,352588.0,6.4934,6.5002,6.4729,6.4934,352588.0
2022-11-22 12:00:00,9.52,9.54,9.51,9.54,433676.0,6.4865,6.5002,6.4797,6.5002,433676.0
2022-11-22 12:30:00,9.54,9.56,9.53,9.54,335810.0,6.5002,6.5138,6.4934,6.5002,335810.0
2022-11-22 13:00:00,9.55,9.55,9.51,9.52,1150460.0,6.507,6.507,6.4797,6.4865,1150460.0
2022-11-22 13:30:00,9.52,9.52,9.46,9.47,751641.0,6.4865,6.4865,6.4457,6.4525,751641.0
2022-11-22 14:00:00,9.48,9.48,9.44,9.45,373312.0,6.4593,6.4593,6.432,6.4388,373312.0
2022-11-22 14:30:00,9.45,9.49,9.43,9.48,1040180.0,6.4388,6.4661,6.4252,6.4593,1040180.0
2022-11-22 15:00:00,9.47,9.52,9.46,9.49,896345.0,6.4525,6.4865,6.4457,6.4661,896345.0
2022-11-22 15:30:00,9.49,9.51,9.48,9.49,1646340.0,6.4661,6.4797,6.4593,6.4661,1646340.0
2022-11-23 09:30:00,9.54,9.65,9.49,9.64,1142585.0,6.5002,6.5751,6.4661,6.5683,1142585.0
2022-11-23 10:00:00,9.64,9.88,9.64,9.86,1291639.0,6.5683,6.7318,6.5683,6.7182,1291639.0
2022-11-23 10:30:00,9.86,9.89,9.73,9.75,1941175.0,6.7182,6.7386,6.6296,6.6432,1941175.0
2022-11-23 11:00:00,9.76,9.78,9.66,9.69,681873.0,6.6501,6.6637,6.5819,6.6024,681873.0
2022-11-23 11:30:00,9.7,9.72,9.65,9.66,505625.0,6.6092,6.6228,6.5751,6.5819,505625.0
2022-11-23 12:00:00,9.66,9.69,9.65,9.69,523407.0,6.5819,6.6024,6.5751,6.6024,523407.0
2022-11-23 12:30:00,9.69,9.7,9.66,9.68,288350.0,6.6024,6.6092,6.5819,6.5956,288350.0
2022-11-23 13:00:00,9.68,9.68,9.65,9.67,302905.0,6.5956,6.5956,6.5751,6.5887,302905.0
2022-11-23 13:30:00,9.67,9.7,9.67,9.7,214919.0,6.5887,6.6092,6.5887,6.6092,214919.0
2022-11-23 14:00:00,9.7,9.79,9.68,9.79,854321.0,6.6092,6.6705,6.5956,6.6705,854321.0
2022-11-23 14:30:00,9.78,9.82,9.76,9.8,596046.0,6.6637,6.6909,6.6501,6.6773,596046.0
2022-11-23 15:00:00,9.8,9.85,9.79,9.84,642430.0,6.6773,6.7114,6.6705,6.7046,642430.0
2022-11-23 15:30:00,9.83,9.86,9.82,9.84,1151431.0,6.6978,6.7182,6.6909,6.7046,1151431.0
2022-11-25 09:30:00,9.88,9.96,9.85,9.95,903455.0,6.7318,6.7863,6.7114,6.7795,903455.0
2022-11-25 10:00:00,9.95,9.96,9.91,9.96,518024.0,6.7795,6.7863,6.7523,6.7863,518024.0
2022-11-25 10:30:00,9.95,10.03,9.95,10.01,1214651.0,6.7795,6.834,6.7795,6.8204,1214651.0
2022-11-25 11:00:00,10.02,10.07,10.01,10.04,653206.0,6.8272,6.8613,6.8204,6.8408,653206.0
2022-11-25 11:30:00,10.03,10.05,9.99,10.02,587451.0,6.834,6.8477,6.8068,6.8272,587451.0
2022-11-25 12:00:00,10.01,10.04,10.0,10.01,753590.0,6.8204,6.8408,6.8136,6.8204,753590.0
2022-11-25 12:30:00,10.01,10.03,9.97,10.02,1349567.0,6.8204,6.834,6.7931,6.8272,1349567.0
2022-11-28 09:30:00,10.0,10.05,9.92,9.94,1479962.0,6.8136,6.8477,6.7591,6.7727,1479962.0
2022-11-28 10:00:00,9.94,9.94,9.79,9.8,1531033.0,6.7727,6.7727,6.6705,6.6773,1531033.0
2022-11-28 10:30:00,9.79,9.83,9.75,9.82,956628.0,6.6705,6.6978,6.6432,6.6909,956628.0
2022-11-28 11:00:00,9.81,9.88,9.81,9.87,474997.0,6.6841,6.7318,6.6841,6.725,474997.0
2022-11-28 11:30:00,9.87,9.91,9.85,9.91,389300.0,6.725,6.7523,6.7114,6.7523,389300.0
2022-11-28 12:00:00,9.91,9.91,9.85,9.88,365910.0,6.7523,6.7523,6.7114,6.7318,365910.0
2022-11-28 12:30:00,9.88,9.9,9.84,9.87,567426.0,6.7318,6.7455,6.7046,6.725,567426.0
2022-11-28 13:00:00,9.86,9.87,9.79,9.81,534865.0,6.7182,6.725,6.6705,6.6841,534865.0
2022-11-28 13:30:00,9.82,9.82,9.77,9.78,786735.0,6.6909,6.6909,6.6569,6.6637,786735.0
2022-11-28 14:00:00,9.78,9.81,9.77,9.8,276493.0,6.6637,6.6841,6.6569,6.6773,276493.0
2022-11-28 14:30:00,9.8,9.81,9.78,9.78,290107.0,6.6773,6.6841,6.6637,6.6637,290107.0
2022-11-28 15:00:00,9.78,9.79,9.77,9.79,378512.0,6.6637,6.6705,6.6569,6.6705,378512.0
2022-11-28 15:30:00,9.78,9.81,9.75,9.76,1459256.0,6.6637,6.6841,6.6432,6.6501,1459256.0
2022-11-29 09:30:00,9.65,9.7,9.56,9.69,1229411.0,6.6564,6.6909,6.5943,6.684,1229411.0
2022-11-29 10:00:00,9.68,9.71,9.63,9.68,445454.0,6.6771,6.6978,6.6426,6.6771,445454.0
2022-11-29 10:30:00,9.67,9.68,9.59,9.67,1050822.0,6.6702,6.6771,6.615,6.6702,1050822.0
2022-11-29 11:00:00,9.66,9.67,9.62,9.63,711268.0,6.6633,6.6702,6.6357,6.6426,711268.0
2022-11-29 11:30:00,9.62,9.64,9.6,9.63,463618.0,6.6357,6.6495,6.6219,6.6426,463618.0
2022-11-29 12:00:00,9.63,9.67,9.63,9.65,390771.0,6.6426,6.6702,6.6426,6.6564,390771.0
2022-11-29 12:30:00,9.64,9.67,9.64,9.65,269541.0,6.6495,6.6702,6.6495,6.6564,269541.0
2022-11-29 13:00:00,9.66,9.68,9.63,9.64,374403.0,6.6633,6.6771,6.6426,6.6495,374403.0
2022-11-29 13:30:00,9.64,9.67,9.64,9.67,286679.0,6.6495,6.6702,6.6495,6.6702,286679.0
2022-11-29 14:00:00,9.67,9.69,9.66,9.66,391917.0,6.6702,6.684,6.6633,6.6633,391917.0
2022-11-29 14:30:00,9.67,9.67,9.65,9.66,219590.0,6.6702,6.6702,6.6564,6.6633,219590.0
2022-11-29 15:00:00,9.67,9.69,9.65,9.67,405071.0,6.6702,6.684,6.6564,6.6702,405071.0
2022-11-29 15:30:00,9.67,9.72,9.66,9.69,1755283.0,6.6702,6.7047,6.6633,6.684,1755283.0
2022-11-30 09:30:00,9.61,9.66,9.56,9.62,731979.0,6.6288,6.6633,6.5943,6.6357,731979.0
2022-11-30 10:00:00,9.62,9.66,9.59,9.6,284645.0,6.6357,6.6633,6.615,6.6219,284645.0
2022-11-30 10:30:00,9.61,9.62,9.57,9.61,346960.0,6.6288,6.6357,6.6012,6.6288,346960.0
2022-11-30 11:00:00,9.61,9.65,9.59,9.63,344533.0,6.6288,6.6564,6.615,6.6426,344533.0
2022-11-30 11:30:00,9.63,9.66,9.61,9.66,245726.0,6.6426,6.6633,6.6288,6.6633,245726.0
2022-11-30 12:00:00,9.66,9.66,9.61,9.63,268893.0,6.6633,6.6633,6.6288,6.6426,268893.0
2022-11-30 12:30:00,9.64,9.65,9.62,9.62,283936.0,6.6495,6.6564,6.6357,6.6357,283936.0
2022-11-30 13:00:00,9.63,9.65,9.63,9.63,249529.0,6.6426,6.6564,6.6426,6.6426,249529.0
2022-11-30 13:30:00,9.63,9.85,9.63,9.85,1338746.0,6.6426,6.7943,6.6426,6.7943,1338746.0
2022-11-30 14:00:00,9.85,10.02,9.84,10.0,1478705.0,6.7943,6.9116,6.7874,6.8978,1478705.0
2022-11-30 14:30:00,10.0,10.0,9.91,9.92,1224304.0,6.8978,6.8978,6.8357,6.8426,1224304.0
2022-11-30 15:00:00,9.92,10.0,9.91,9.97,1597510.0,6.8426,6.8978,6.8357,6.8771,1597510.0
2022-11-30 15:30:00,9.97,10.0,9.95,10.0,2714769.0,6.8771,6.8978,6.8633,6.8978,2714769.0
2022-12-01 09:30:00,10.02,10.25,9.99,10.2,1577173.0,6.9116,7.0702,6.8909,7.0358,1577173.0
2022-12-01 10:00:00,10.21,10.24,10.04,10.05,928338.0,7.0426,7.0633,6.9254,6.9323,928338.0
2022-12-01 10:30:00,10.06,10.13,10.05,10.11,538486.0,6.9392,6.9875,6.9323,6.9737,538486.0
2022-12-01 11:00:00,10.11,10.11,10.04,10.1,436900.0,6.9737,6.9737,6.9254,6.9668,436900.0
2022-12-01 11:30:00,10.1,10.16,10.09,10.12,553400.0,6.9668,7.0082,6.9599,6.9806,553400.0
2022-12-01 12:00:00,10.12,10.15,10.07,10.15,300270.0,6.9806,7.0013,6.9461,7.0013,300270.0
2022-12-01 12:30:00,10.14,10.16,10.1,10.13,291610.0,6.9944,7.0082,6.9668,6.9875,291610.0
2022-12-01 13:00:00,10.13,10.14,10.11,10.14,411424.0,6.9875,6.9944,6.9737,6.9944,411424.0
2022-12-01 13:30:00,10.14,10.17,10.13,10.17,337994.0,6.9944,7.0151,6.9875,7.0151,337994.0
2022-12-01 14:00:00,10.16,10.18,10.09,10.11,465655.0,7.0082,7.022,6.9599,6.9737,465655.0
2022-12-01 14:30:00,10.12,10.12,10.08,10.09,353932.0,6.9806,6.9806,6.953,6.9599,353932.0
2022-12-01 15:00:00,10.1,10.12,10.08,10.11,448644.0,6.9668,6.9806,6.953,6.9737,448644.0
2022-12-01 15:30:00,10.12,10.13,10.05,10.08,1710702.0,6.9806,6.9875,6.9323,6.953,1710702.0
2022-12-02 09:30:00,9.97,9.98,9.73,9.9,2348549.0,6.8771,6.884,6.7116,6.8288,2348549.0
2022-12-02 10:00:00,9.9,10.0,9.85,9.95,939794.0,6.8288,6.8978,6.7943,6.8633,939794.0
2022-12-02 10:30:00,9.95,9.96,9.88,9.93,720372.0,6.8633,6.8702,6.815,6.8495,720372.0
2022-12-02 11:00:00,9.92,9.96,9.89,9.96,570382.0,6.8426,6.8702,6.8219,6.8702,570382.0
2022-12-02 11:30:00,9.95,10.02,9.94,9.99,872406.0,6.8633,6.9116,6.8564,6.8909,872406.0
2022-12-02 12:00:00,9.99,10.01,9.97,9.98,556227.0,6.8909,6.9047,6.8771,6.884,556227.0
2022-12-02 12:30:00,9.99,9.99,9.93,9.96,582490.0,6.8909,6.8909,6.8495,6.8702,582490.0
2022-12-02 13:00:00,9.96,9.97,9.89,9.91,620924.0,6.8702,6.8771,6.8219,6.8357,620924.0
2022-12-02 13:30:00,9.9,9.92,9.88,9.88,685286.0,6.8288,6.8426,6.815,6.815,685286.0
2022-12-02 14:00:00,9.88,9.94,9.87,9.93,624529.0,6.815,6.8564,6.8081,6.8495,624529.0
2022-12-02 14:30:00,9.93,10.02,9.92,10.01,824270.0,6.8495,6.9116,6.8426,6.9047,824270.0
2022-12-02 15:00:00,10.01,10.03,9.98,10.02,544059.0,6.9047,6.9185,6.884,6.9116,544059.0
2022-12-02 15:30:00,10.02,10.02,9.99,10.01,1148719.0,6.9116,6.9116,6.8909,6.9047,1148719.0
2022-12-05 09:30:00,10.0,10.03,9.93,9.97,889897.0,6.8978,6.9185,6.8495,6.8771,889897.0
2022-12-05 10:00:00,9.97,9.97,9.86,9.9,740989.0,6.8771,6.8771,6.8012,6.8288,740989.0
2022-12-05 10:30:00,9.89,9.94,9.87,9.94,314210.0,6.8219,6.8564,6.8081,6.8564,314210.0
2022-12-05 11:00:00,9.94,9.97,9.86,9.9,554817.0,6.8564,6.8771,6.8012,6.8288,554817.0
2022-12-05 11:30:00,9.9,9.9,9.82,9.84,762978.0,6.8288,6.8288,6.7736,6.7874,762978.0
2022-12-05 12:00:00,9.84,9.87,9.83,9.87,287214.0,6.7874,6.8081,6.7805,6.8081,287214.0
2022-12-05 12:30:00,9.86,9.87,9.79,9.81,426903.0,6.8012,6.8081,6.7529,6.7667,426903.0
2022-12-05 13:00:00,9.8,9.82,9.76,9.78,436421.0,6.7598,6.7736,6.7322,6.746,436421.0
2022-12-05 13:30:00,9.77,9.8,9.74,9.74,846291.0,6.7391,6.7598,6.7185,6.7185,846291.0
2022-12-05 14:00:00,9.75,9.78,9.73,9.76,507559.0,6.7253,6.746,6.7116,6.7322,507559.0
2022-12-05 14:30:00,9.76,9.79,9.73,9.78,673977.0,6.7322,6.7529,6.7116,6.746,673977.0
2022-12-05 15:00:00,9.78,9.79,9.74,9.76,490665.0,6.746,6.7529,6.7185,6.7322,490665.0
2022-12-05 15:30:00,9.76,9.82,9.75,9.81,1288172.0,6.7322,6.7736,6.7253,6.7667,1288172.0
2022-12-06 09:30:00,9.82,9.87,9.74,9.77,966103.0,6.7736,6.8081,6.7185,6.7391,966103.0
2022-12-06 10:00:00,9.77,9.78,9.59,9.6,1150579.0,6.7391,6.746,6.615,6.6219,1150579.0
2022-12-06 10:30:00,9.6,9.63,9.55,9.6,1192742.0,6.6219,6.6426,6.5874,6.6219,1192742.0
2022-12-06 11:00:00,9.6,9.66,9.59,9.64,710918.0,6.6219,6.6633,6.615,6.6495,710918.0
2022-12-06 11:30:00,9.65,9.65,9.59,9.63,334635.0,6.6564,6.6564,6.615,6.6426,334635.0
2022-12-06 12:00:00,9.63,9.67,9.61,9.64,480284.0,6.6426,6.6702,6.6288,6.6495,480284.0
2022-12-06 12:30:00,9.65,9.65,9.62,9.65,336437.0,6.6564,6.6564,6.6357,6.6564,336437.0
2022-12-06 13:00:00,9.64,9.65,9.6,9.6,355893.0,6.6495,6.6564,6.6219,6.6219,355893.0
2022-12-06 13:30:00,9.6,9.64,9.6,9.63,283384.0,6.6219,6.6495,6.6219,6.6426,283384.0
2022-12-06 14:00:00,9.63,9.65,9.59,9.63,486545.0,6.6426,6.6564,6.615,6.6426,486545.0
2022-12-06 14:30:00,9.63,9.66,9.62,9.65,681554.0,6.6426,6.6633,6.6357,6.6564,681554.0
2022-12-06 15:00:00,9.65,9.69,9.64,9.66,704344.0,6.6564,6.684,6.6495,6.6633,704344.0
2022-12-06 15:30:00,9.65,9.69,9.64,9.69,1643775.0,6.6564,6.684,6.6495,6.684,1643775.0
2022-12-07 09:30:00,9.66,9.78,9.62,9.65,927347.0,6.6633,6.746,6.6357,6.6564,927347.0
2022-12-07 10:00:00,9.64,9.7,9.62,9.65,655649.0,6.6495,6.6909,6.6357,6.6564,655649.0
2022-12-07 10:30:00,9.66,9.69,9.58,9.68,972295.0,6.6633,6.684,6.6081,6.6771,972295.0
2022-12-07 11:00:00,9.68,9.78,9.68,9.74,766621.0,6.6771,6.746,6.6771,6.7185,766621.0
2022-12-07 11:30:00,9.74,9.8,9.73,9.79,459368.0,6.7185,6.7598,6.7116,6.7529,459368.0
2022-12-07 12:00:00,9.79,9.8,9.77,9.78,461386.0,6.7529,6.7598,6.7391,6.746,461386.0
2022-12-07 12:30:00,9.78,9.84,9.77,9.82,271939.0,6.746,6.7874,6.7391,6.7736,271939.0
2022-12-07 13:00:00,9.82,9.85,9.81,9.85,234378.0,6.7736,6.7943,6.7667,6.7943,234378.0
2022-12-07 13:30:00,9.85,9.85,9.79,9.79,271780.0,6.7943,6.7943,6.7529,6.7529,271780.0
2022-12-07 14:00:00,9.79,9.84,9.78,9.84,247002.0,6.7529,6.7874,6.746,6.7874,247002.0
2022-12-07 14:30:00,9.84,9.85,9.8,9.81,265049.0,6.7874,6.7943,6.7598,6.7667,265049.0
2022-12-07 15:00:00,9.81,9.86,9.8,9.86,484135.0,6.7667,6.8012,6.7598,6.8012,484135.0
2022-12-07 15:30:00,9.86,9.87,9.82,9.84,1124227.0,6.8012,6.8081,6.7736,6.7874,1124227.0
2022-12-08 09:30:00,9.85,9.94,9.8,9.92,705920.0,6.7943,6.8564,6.7598,6.8426,705920.0
2022-12-08 10:00:00,9.93,9.96,9.85,9.86,512048.0,6.8495,6.8702,6.7943,6.8012,512048.0
2022-12-08 10:30:00,9.87,9.9,9.81,9.85,697602.0,6.8081,6.8288,6.7667,6.7943,697602.0
2022-12-08 11:00:00,9.85,9.87,9.83,9.87,314402.0,6.7943,6.8081,6.7805,6.8081,314402.0
2022-12-08 11:30:00,9.87,9.9,9.84,9.85,441463.0,6.8081,6.8288,6.7874,6.7943,441463.0
2022-12-08 12:00:00,9.85,9.88,9.84,9.85,227675.0,6.7943,6.815,6.7874,6.7943,227675.0
2022-12-08 12:30:00,9.86,9.88,9.84,9.88,196063.0,6.8012,6.815,6.7874,6.815,196063.0
2022-12-08 13:00:00,9.88,9.9,9.87,9.88,358142.0,6.815,6.8288,6.8081,6.815,358142.0
2022-12-08 13:30:00,9.88,9.95,9.88,9.93,402673.0,6.815,6.8633,6.815,6.8495,402673.0
2022-12-08 14:00:00,9.93,9.93,9.89,9.91,266655.0,6.8495,6.8495,6.8219,6.8357,266655.0
2022-12-08 14:30:00,9.91,9.93,9.9,9.91,261746.0,6.8357,6.8495,6.8288,6.8357,261746.0
2022-12-08 15:00:00,9.91,9.92,9.89,9.91,319428.0,6.8357,6.8426,6.8219,6.8357,319428.0
2022-12-08 15:30:00,9.91,9.93,9.88,9.92,981850.0,6.8357,6.8495,6.815,6.8426,981850.0
2022-12-09 09:30:00,9.89,10.02,9.84,10.02,1156979.0,6.8219,6.9116,6.7874,6.9116,1156979.0
2022-12-09 10:00:00,10.02,10.02,9.94,9.95,929783.0,6.9116,6.9116,6.8564,6.8633,929783.0
2022-12-09 10:30:00,9.95,9.98,9.91,9.96,663255.0,6.8633,6.884,6.8357,6.8702,663255.0
2022-12-09 11:00:00,9.97,9.99,9.94,9.97,644049.0,6.8771,6.8909,6.8564,6.8771,644049.0
2022-12-09 11:30:00,9.97,10.0,9.96,9.98,298586.0,6.8771,6.8978,6.8702,6.884,298586.0
2022-12-09 12:00:00,9.99,9.99,9.95,9.97,273002.0,6.8909,6.8909,6.8633,6.8771,273002.0
2022-12-09 12:30:00,9.96,10.0,9.96,9.98,313968.0,6.8702,6.8978,6.8702,6.884,313968.0
2022-12-09 13:00:00,9.99,10.02,9.96,10.0,481488.0,6.8909,6.9116,6.8702,6.8978,481488.0
2022-12-09 13:30:00,10.0,10.01,9.99,10.01,276061.0,6.8978,6.9047,6.8909,6.9047,276061.0
2022-12-09 14:00:00,10.01,10.01,9.97,9.97,320035.0,6.9047,6.9047,6.8771,6.8771,320035.0
2022-12-09 14:30:00,9.97,9.99,9.94,9.95,394619.0,6.8771,6.8909,6.8564,6.8633,394619.0
2022-12-09 15:00:00,9.96,9.96,9.93,9.93,383267.0,6.8702,6.8702,6.8495,6.8495,383267.0
2022-12-09 15:30:00,9.94,9.94,9.88,9.9,1152930.0,6.8564,6.8564,6.815,6.8288,1152930.0
2022-12-12 09:30:00,9.9,9.93,9.81,9.88,836711.0,6.8288,6.8495,6.7667,6.815,836711.0
2022-12-12 10:00:00,9.88,9.88,9.82,9.87,539151.0,6.815,6.815,6.7736,6.8081,539151.0
2022-12-12 10:30:00,9.87,9.93,9.86,9.91,645912.0,6.8081,6.8495,6.8012,6.8357,645912.0
2022-12-12 11:00:00,9.9,9.95,9.88,9.94,622245.0,6.8288,6.8633,6.815,6.8564,622245.0
2022-12-12 11:30:00,9.94,9.94,9.86,9.88,799753.0,6.8564,6.8564,6.8012,6.815,799753.0
2022-12-12 12:00:00,9.87,9.89,9.86,9.87,385039.0,6.8081,6.8219,6.8012,6.8081,385039.0
2022-12-12 12:30:00,9.86,9.89,9.85,9.87,491567.0,6.8012,6.8219,6.7943,6.8081,491567.0
2022-12-12 13:00:00,9.87,9.87,9.81,9.82,570831.0,6.8081,6.8081,6.7667,6.7736,570831.0
2022-12-12 13:30:00,9.82,9.85,9.81,9.83,511833.0,6.7736,6.7943,6.7667,6.7805,511833.0
2022-12-12 14:00:00,9.83,9.89,9.83,9.88,506044.0,6.7805,6.8219,6.7805,6.815,506044.0
2022-12-12 14:30:00,9.88,9.91,9.87,9.9,448686.0,6.815,6.8357,6.8081,6.8288,448686.0
2022-12-12 15:00:00,9.91,9.96,9.9,9.96,741864.0,6.8357,6.8702,6.8288,6.8702,741864.0
2022-12-12 15:30:00,9.96,9.98,9.89,9.92,2138203.0,6.8702,6.884,6.8219,6.8426,2138203.0
2022-12-13 09:30:00,10.16,10.44,10.16,10.43,1928090.0,7.0082,7.2013,7.0082,7.1944,1928090.0
2022-12-13 10:00:00,10.43,10.45,10.18,10.21,1066674.0,7.1944,7.2082,7.022,7.0426,1066674.0
2022-12-13 10:30:00,10.21,10.22,10.13,10.15,643663.0,7.0426,7.0495,6.9875,7.0013,643663.0
2022-12-13 11:00:00,10.16,10.21,10.15,10.2,538759.0,7.0082,7.0426,7.0013,7.0358,538759.0
2022-12-13 11:30:00,10.2,10.2,10.12,10.15,435797.0,7.0358,7.0358,6.9806,7.0013,435797.0
2022-12-13 12:00:00,10.15,10.19,10.11,10.13,551253.0,7.0013,7.0289,6.9737,6.9875,551253.0
2022-12-13 12:30:00,10.12,10.15,10.1,10.15,285230.0,6.9806,7.0013,6.9668,7.0013,285230.0
2022-12-13 13:00:00,10.15,10.19,10.13,10.18,554497.0,7.0013,7.0289,6.9875,7.022,554497.0
2022-12-13 13:30:00,10.18,10.2,10.12,10.15,421417.0,7.022,7.0358,6.9806,7.0013,421417.0
2022-12-13 14:00:00,10.15,10.17,10.12,10.17,304168.0,7.0013,7.0151,6.9806,7.0151,304168.0
2022-12-13 14:30:00,10.17,10.2,10.14,10.15,411525.0,7.0151,7.0358,6.9944,7.0013,411525.0
2022-12-13 15:00:00,10.15,10.21,10.12,10.21,475365.0,7.0013,7.0426,6.9806,7.0426,475365.0
2022-12-13 15:30:00,10.21,10.23,10.15,10.17,1641742.0,7.0426,7.0564,7.0013,7.0151,1641742.0
2022-12-14 09:30:00,10.12,10.19,10.01,10.17,817974.0,6.9806,7.0289,6.9047,7.0151,817974.0
2022-12-14 10:00:00,10.17,10.21,10.14,10.17,443638.0,7.0151,7.0426,6.9944,7.0151,443638.0
2022-12-14 10:30:00,10.18,10.26,10.17,10.25,497885.0,7.022,7.0771,7.0151,7.0702,497885.0
2022-12-14 11:00:00,10.25,10.27,10.22,10.27,726173.0,7.0702,7.084,7.0495,7.084,726173.0
2022-12-14 11:30:00,10.27,10.28,10.21,10.24,348706.0,7.084,7.0909,7.0426,7.0633,348706.0
2022-12-14 12:00:00,10.23,10.24,10.21,10.23,233987.0,7.0564,7.0633,7.0426,7.0564,233987.0
2022-12-14 12:30:00,10.24,10.25,10.21,10.21,259792.0,7.0633,7.0702,7.0426,7.0426,259792.0
2022-12-14 13:00:00,10.21,10.24,10.21,10.24,203904.0,7.0426,7.0633,7.0426,7.0633,203904.0
2022-12-14 13:30:00,10.24,10.3,10.23,10.29,670955.0,7.0633,7.1047,7.0564,7.0978,670955.0
2022-12-14 14:00:00,10.28,10.28,10.1,10.14,1022989.0,7.0909,7.0909,6.9668,6.9944,1022989.0
2022-12-14 14:30:00,10.14,10.19,10.05,10.19,1457542.0,6.9944,7.0289,6.9323,7.0289,1457542.0
2022-12-14 15:00:00,10.19,10.29,10.17,10.19,1078943.0,7.0289,7.0978,7.0151,7.0289,1078943.0
2022-12-14 15:30:00,10.19,10.19,10.14,10.15,1991266.0,7.0289,7.0289,6.9944,7.0013,1991266.0
2022-12-15 09:30:00,10.06,10.17,10.0,10.13,1068879.0,6.9392,7.0151,6.8978,6.9875,1068879.0
2022-12-15 10:00:00,10.13,10.14,10.07,10.11,751336.0,6.9875,6.9944,6.9461,6.9737,751336.0
2022-12-15 10:30:00,10.12,10.14,10.07,10.08,556678.0,6.9806,6.9944,6.9461,6.953,556678.0
2022-12-15 11:00:00,10.08,10.08,10.0,10.02,1104313.0,6.953,6.953,6.8978,6.9116,1104313.0
2022-12-15 11:30:00,10.03,10.09,10.02,10.08,572911.0,6.9185,6.9599,6.9116,6.953,572911.0
2022-12-15 12:00:00,10.08,10.22,10.07,10.21,728905.0,6.953,7.0495,6.9461,7.0426,728905.0
2022-12-15 12:30:00,10.2,10.23,10.17,10.21,877572.0,7.0358,7.0564,7.0151,7.0426,877572.0
2022-12-15 13:00:00,10.21,10.27,10.2,10.27,629185.0,7.0426,7.084,7.0358,7.084,629185.0
2022-12-15 13:30:00,10.27,10.3,10.23,10.29,524794.0,7.084,7.1047,7.0564,7.0978,524794.0
2022-12-15 14:00:00,10.29,10.32,10.28,10.29,504567.0,7.0978,7.1185,7.0909,7.0978,504567.0
2022-12-15 14:30:00,10.29,10.32,10.26,10.29,752455.0,7.0978,7.1185,7.0771,7.0978,752455.0
2022-12-15 15:00:00,10.29,10.33,10.27,10.3,903331.0,7.0978,7.1254,7.084,7.1047,903331.0
2022-12-15 15:30:00,10.3,10.31,10.21,10.23,2110413.0,7.1047,7.1116,7.0426,7.0564,2110413.0
2022-12-16 09:30:00,10.08,10.17,10.01,10.13,1635027.0,6.953,7.0151,6.9047,6.9875,1635027.0
2022-12-16 10:00:00,10.13,10.16,10.07,10.13,644633.0,6.9875,7.0082,6.9461,6.9875,644633.0
2022-12-16 10:30:00,10.13,10.21,10.12,10.19,703110.0,6.9875,7.0426,6.9806,7.0289,703110.0
2022-12-16 11:00:00,10.19,10.21,10.15,10.2,564864.0,7.0289,7.0426,7.0013,7.0358,564864.0
2022-12-16 11:30:00,10.2,10.22,10.12,10.13,526606.0,7.0358,7.0495,6.9806,6.9875,526606.0
2022-12-16 12:00:00,10.13,10.18,10.12,10.18,471409.0,6.9875,7.022,6.9806,7.022,471409.0
2022-12-16 12:30:00,10.17,10.21,10.12,10.13,761992.0,7.0151,7.0426,6.9806,6.9875,761992.0
2022-12-16 13:00:00,10.13,10.16,10.07,10.15,731999.0,6.9875,7.0082,6.9461,7.0013,731999.0
2022-12-16 13:30:00,10.14,10.18,10.12,10.13,563655.0,6.9944,7.022,6.9806,6.9875,563655.0
2022-12-16 14:00:00,10.12,10.18,10.12,10.13,816930.0,6.9806,7.022,6.9806,6.9875,816930.0
2022-12-16 14:30:00,10.13,10.15,10.1,10.15,589874.0,6.9875,7.0013,6.9668,7.0013,589874.0
2022-12-16 15:00:00,10.15,10.18,10.13,10.16,823880.0,7.0013,7.022,6.9875,7.0082,823880.0
2022-12-16 15:30:00,10.15,10.2,10.14,10.15,2131205.0,7.0013,7.0358,6.9944,7.0013,2131205.0
2022-12-19 09:30:00,10.11,10.24,10.07,10.22,975723.0,6.9737,7.0633,6.9461,7.0495,975723.0
2022-12-19 10:00:00,10.23,10.33,10.19,10.29,879928.0,7.0564,7.1254,7.0289,7.0978,879928.0
2022-12-19 10:30:00,10.29,10.29,10.17,10.18,530642.0,7.0978,7.0978,7.0151,7.022,530642.0
2022-12-19 11:00:00,10.17,10.18,10.15,10.17,290087.0,7.0151,7.022,7.0013,7.0151,290087.0
2022-12-19 11:30:00,10.16,10.22,10.15,10.18,730356.0,7.0082,7.0495,7.0013,7.022,730356.0
2022-12-19 12:00:00,10.19,10.19,10.11,10.14,766004.0,7.0289,7.0289,6.9737,6.9944,766004.0
2022-12-19 12:30:00,10.14,10.23,10.13,10.22,632833.0,6.9944,7.0564,6.9875,7.0495,632833.0
2022-12-19 13:00:00,10.22,10.26,10.21,10.25,500433.0,7.0495,7.0771,7.0426,7.0702,500433.0
2022-12-19 13:30:00,10.25,10.25,10.16,10.17,510745.0,7.0702,7.0702,7.0082,7.0151,510745.0
2022-12-19 14:00:00,10.17,10.18,10.15,10.16,335298.0,7.0151,7.022,7.0013,7.0082,335298.0
2022-12-19 14:30:00,10.15,10.17,10.12,10.13,371676.0,7.0013,7.0151,6.9806,6.9875,371676.0
2022-12-19 15:00:00,10.13,10.16,10.12,10.16,419579.0,6.9875,7.0082,6.9806,7.0082,419579.0
2022-12-19 15:30:00,10.16,10.19,10.13,10.19,753924.0,7.0082,7.0289,6.9875,7.0289,753924.0
2022-12-20 09:30:00,10.11,10.12,9.95,10.03,1458347.0,6.9737,6.9806,6.8633,6.9185,1458347.0
2022-12-20 10:00:00,10.03,10.12,10.01,10.07,632025.0,6.9185,6.9806,6.9047,6.9461,632025.0
2022-12-20 10:30:00,10.08,10.16,10.06,10.12,594227.0,6.953,7.0082,6.9392,6.9806,594227.0
2022-12-20 11:00:00,10.12,10.18,10.11,10.12,749176.0,6.9806,7.022,6.9737,6.9806,749176.0
2022-12-20 11:30:00,10.12,10.18,10.1,10.18,400838.0,6.9806,7.022,6.9668,7.022,400838.0
2022-12-20 12:00:00,10.18,10.32,10.16,10.29,1889057.0,7.022,7.1185,7.0082,7.0978,1889057.0
2022-12-20 12:30:00,10.3,10.3,10.21,10.29,1974986.0,7.1047,7.1047,7.0426,7.0978,1974986.0
2022-12-20 13:00:00,10.29,10.37,10.29,10.32,1249517.0,7.0978,7.153,7.0978,7.1185,1249517.0
2022-12-20 13:30:00,10.31,10.36,10.28,10.34,1036046.0,7.1116,7.1461,7.0909,7.1323,1036046.0
2022-12-20 14:00:00,10.34,10.35,10.3,10.31,581295.0,7.1323,7.1392,7.1047,7.1116,581295.0
2022-12-20 14:30:00,10.32,10.36,10.3,10.36,564663.0,7.1185,7.1461,7.1047,7.1461,564663.0
2022-12-20 15:00:00,10.36,10.38,10.34,10.37,1187206.0,7.1461,7.1599,7.1323,7.153,1187206.0
2022-12-20 15:30:00,10.38,10.38,10.31,10.31,1850064.0,7.1599,7.1599,7.1116,7.1116,1850064.0
2022-12-21 09:30:00,10.46,10.62,10.45,10.57,2058712.0,7.2151,7.3255,7.2082,7.291,2058712.0
2022-12-21 10:00:00,10.56,10.64,10.54,10.58,981759.0,7.2841,7.3393,7.2703,7.2979,981759.0
2022-12-21 10:30:00,10.58,10.64,10.5,10.5,888839.0,7.2979,7.3393,7.2427,7.2427,888839.0
2022-12-21 11:00:00,10.51,10.55,10.49,10.51,960821.0,7.2496,7.2772,7.2358,7.2496,960821.0
2022-12-21 11:30:00,10.52,10.52,10.49,10.49,531267.0,7.2565,7.2565,7.2358,7.2358,531267.0
2022-12-21 12:00:00,10.49,10.51,10.47,10.49,671946.0,7.2358,7.2496,7.222,7.2358,671946.0
2022-12-21 12:30:00,10.49,10.52,10.47,10.48,786526.0,7.2358,7.2565,7.222,7.2289,786526.0
2022-12-21 13:00:00,10.49,10.54,10.48,10.53,388850.0,7.2358,7.2703,7.2289,7.2634,388850.0
2022-12-21 13:30:00,10.53,10.55,10.51,10.52,435777.0,7.2634,7.2772,7.2496,7.2565,435777.0
2022-12-21 14:00:00,10.52,10.54,10.5,10.51,577928.0,7.2565,7.2703,7.2427,7.2496,577928.0
2022-12-21 14:30:00,10.52,10.54,10.49,10.49,496514.0,7.2565,7.2703,7.2358,7.2358,496514.0
2022-12-21 15:00:00,10.5,10.54,10.47,10.54,1381087.0,7.2427,7.2703,7.222,7.2703,1381087.0
2022-12-21 15:30:00,10.54,10.6,10.53,10.56,2530467.0,7.2703,7.3117,7.2634,7.2841,2530467.0
2022-12-22 09:30:00,10.59,10.59,10.45,10.49,1388431.0,7.3048,7.3048,7.2082,7.2358,1388431.0
2022-12-22 10:00:00,10.49,10.54,10.46,10.51,643253.0,7.2358,7.2703,7.2151,7.2496,643253.0
2022-12-22 10:30:00,10.51,10.54,10.5,10.51,588732.0,7.2496,7.2703,7.2427,7.2496,588732.0
2022-12-22 11:00:00,10.51,10.52,10.44,10.48,572613.0,7.2496,7.2565,7.2013,7.2289,572613.0
2022-12-22 11:30:00,10.47,10.5,10.46,10.49,361071.0,7.222,7.2427,7.2151,7.2358,361071.0
2022-12-22 12:00:00,10.5,10.51,10.47,10.47,457617.0,7.2427,7.2496,7.222,7.222,457617.0
2022-12-22 12:30:00,10.47,10.48,10.41,10.42,457613.0,7.222,7.2289,7.1806,7.1875,457613.0
2022-12-22 13:00:00,10.41,10.42,10.33,10.38,541319.0,7.1806,7.1875,7.1254,7.1599,541319.0
2022-12-22 13:30:00,10.38,10.4,10.35,10.4,349216.0,7.1599,7.1737,7.1392,7.1737,349216.0
2022-12-22 14:00:00,10.4,10.49,10.39,10.48,815232.0,7.1737,7.2358,7.1668,7.2289,815232.0
2022-12-22 14:30:00,10.48,10.55,10.45,10.54,666264.0,7.2289,7.2772,7.2082,7.2703,666264.0
2022-12-22 15:00:00,10.54,10.64,10.53,10.63,1097487.0,7.2703,7.3393,7.2634,7.3324,1097487.0
2022-12-22 15:30:00,10.63,10.67,10.59,10.66,2141844.0,7.3324,7.3599,7.3048,7.353,2141844.0
2022-12-23 09:30:00,10.65,10.65,10.59,10.61,568912.0,7.3462,7.3462,7.3048,7.3186,568912.0
2022-12-23 10:00:00,10.61,10.66,10.58,10.58,606240.0,7.3186,7.353,7.2979,7.2979,606240.0
2022-12-23 10:30:00,10.59,10.64,10.58,10.58,617417.0,7.3048,7.3393,7.2979,7.2979,617417.0
2022-12-23 11:00:00,10.58,10.59,10.55,10.57,589989.0,7.2979,7.3048,7.2772,7.291,589989.0
2022-12-23 11:30:00,10.57,10.64,10.57,10.62,872662.0,7.291,7.3393,7.291,7.3255,872662.0
2022-12-23 12:00:00,10.62,10.64,10.59,10.64,366863.0,7.3255,7.3393,7.3048,7.3393,366863.0
2022-12-23 12:30:00,10.63,10.65,10.59,10.6,562143.0,7.3324,7.3462,7.3048,7.3117,562143.0
2022-12-23 13:00:00,10.6,10.65,10.59,10.65,424915.0,7.3117,7.3462,7.3048,7.3462,424915.0
2022-12-23 13:30:00,10.65,10.67,10.6,10.63,1017006.0,7.3462,7.3599,7.3117,7.3324,1017006.0
2022-12-23 14:00:00,10.63,10.65,10.61,10.63,706193.0,7.3324,7.3462,7.3186,7.3324,706193.0
2022-12-23 14:30:00,10.63,10.66,10.62,10.66,548360.0,7.3324,7.353,7.3255,7.353,548360.0
2022-12-23 15:00:00,10.66,10.69,10.64,10.69,507935.0,7.353,7.3737,7.3393,7.3737,507935.0
2022-12-23 15:30:00,10.69,10.72,10.68,10.71,923521.0,7.3737,7.3944,7.3668,7.3875,923521.0
2022-12-27 09:30:00,10.69,10.72,10.58,10.62,1691383.0,7.3737,7.3944,7.2979,7.3255,1691383.0
2022-12-27 10:00:00,10.62,10.62,10.51,10.55,730366.0,7.3255,7.3255,7.2496,7.2772,730366.0
2022-12-27 10:30:00,10.56,10.67,10.54,10.61,588610.0,7.2841,7.3599,7.2703,7.3186,588610.0
2022-12-27 11:00:00,10.61,10.65,10.58,10.64,437667.0,7.3186,7.3462,7.2979,7.3393,437667.0
2022-12-27 11:30:00,10.64,10.65,10.6,10.62,487609.0,7.3393,7.3462,7.3117,7.3255,487609.0
2022-12-27 12:00:00,10.62,10.66,10.61,10.65,414518.0,7.3255,7.353,7.3186,7.3462,414518.0
2022-12-27 12:30:00,10.65,10.67,10.61,10.65,390548.0,7.3462,7.3599,7.3186,7.3462,390548.0
2022-12-27 13:00:00,10.65,10.65,10.62,10.64,460794.0,7.3462,7.3462,7.3255,7.3393,460794.0
2022-12-27 13:30:00,10.64,10.64,10.59,10.61,515365.0,7.3393,7.3393,7.3048,7.3186,515365.0
2022-12-27 14:00:00,10.6,10.62,10.59,10.6,331745.0,7.3117,7.3255,7.3048,7.3117,331745.0
2022-12-27 14:30:00,10.6,10.65,10.59,10.62,478148.0,7.3117,7.3462,7.3048,7.3255,478148.0
2022-12-27 15:00:00,10.63,10.69,10.62,10.69,1039999.0,7.3324,7.3737,7.3255,7.3737,1039999.0
2022-12-27 15:30:00,10.69,10.7,10.66,10.69,2323822.0,7.3737,7.3806,7.353,7.3737,2323822.0
2022-12-28 09:30:00,10.69,10.72,10.64,10.65,939806.0,7.3737,7.3944,7.3393,7.3462,939806.0
2022-12-28 10:00:00,10.65,10.67,10.55,10.57,929163.0,7.3462,7.3599,7.2772,7.291,929163.0
2022-12-28 10:30:00,10.57,10.6,10.55,10.58,616594.0,7.291,7.3117,7.2772,7.2979,616594.0
2022-12-28 11:00:00,10.58,10.6,10.55,10.55,422623.0,7.2979,7.3117,7.2772,7.2772,422623.0
2022-12-28 11:30:00,10.56,10.57,10.52,10.52,605421.0,7.2841,7.291,7.2565,7.2565,605421.0
2022-12-28 12:00:00,10.52,10.54,10.48,10.5,643977.0,7.2565,7.2703,7.2289,7.2427,643977.0
2022-12-28 12:30:00,10.5,10.55,10.48,10.54,480119.0,7.2427,7.2772,7.2289,7.2703,480119.0
2022-12-28 13:00:00,10.54,10.56,10.48,10.5,395911.0,7.2703,7.2841,7.2289,7.2427,395911.0
2022-12-28 13:30:00,10.5,10.51,10.45,10.46,485072.0,7.2427,7.2496,7.2082,7.2151,485072.0
2022-12-28 14:00:00,10.46,10.47,10.41,10.43,501551.0,7.2151,7.222,7.1806,7.1944,501551.0
2022-12-28 14:30:00,10.43,10.46,10.42,10.43,389378.0,7.1944,7.2151,7.1875,7.1944,389378.0
2022-12-28 15:00:00,10.42,10.43,10.39,10.4,943685.0,7.1875,7.1944,7.1668,7.1737,943685.0
2022-12-28 15:30:00,10.4,10.43,10.35,10.4,2280851.0,7.1737,7.1944,7.1392,7.1737,2280851.0
2022-12-29 09:30:00,10.34,10.48,10.3,10.47,1203001.0,7.214,7.3117,7.1861,7.3047,1203001.0
2022-12-29 10:00:00,10.47,10.51,10.44,10.45,544007.0,7.3047,7.3326,7.2838,7.2907,544007.0
2022-12-29 10:30:00,10.45,10.46,10.38,10.4,464952.0,7.2907,7.2977,7.2419,7.2558,464952.0
2022-12-29 11:00:00,10.41,10.42,10.38,10.4,406204.0,7.2628,7.2698,7.2419,7.2558,406204.0
2022-12-29 11:30:00,10.41,10.54,10.4,10.53,579230.0,7.2628,7.3535,7.2558,7.3465,579230.0
2022-12-29 12:00:00,10.53,10.56,10.51,10.52,393891.0,7.3465,7.3675,7.3326,7.3396,393891.0
2022-12-29 12:30:00,10.51,10.52,10.48,10.5,347126.0,7.3326,7.3396,7.3117,7.3256,347126.0
2022-12-29 13:00:00,10.5,10.51,10.47,10.5,377528.0,7.3256,7.3326,7.3047,7.3256,377528.0
2022-12-29 13:30:00,10.5,10.5,10.46,10.49,213813.0,7.3256,7.3256,7.2977,7.3186,213813.0
2022-12-29 14:00:00,10.49,10.5,10.46,10.46,242611.0,7.3186,7.3256,7.2977,7.2977,242611.0
2022-12-29 14:30:00,10.46,10.47,10.45,10.46,217866.0,7.2977,7.3047,7.2907,7.2977,217866.0
2022-12-29 15:00:00,10.46,10.5,10.45,10.49,602747.0,7.2977,7.3256,7.2907,7.3186,602747.0
2022-12-29 15:30:00,10.49,10.5,10.46,10.49,1844832.0,7.3186,7.3256,7.2977,7.3186,1844832.0
2022-12-30 09:30:00,10.35,10.45,10.32,10.36,1104453.0,7.221,7.2907,7.2,7.2279,1104453.0
2022-12-30 10:00:00,10.36,10.39,10.31,10.36,531551.0,7.2279,7.2489,7.1931,7.2279,531551.0
2022-12-30 10:30:00,10.37,10.39,10.32,10.33,475552.0,7.2349,7.2489,7.2,7.207,475552.0
2022-12-30 11:00:00,10.33,10.34,10.28,10.28,533246.0,7.207,7.214,7.1721,7.1721,533246.0
2022-12-30 11:30:00,10.28,10.33,10.26,10.32,655089.0,7.1721,7.207,7.1582,7.2,655089.0
2022-12-30 12:00:00,10.33,10.35,10.31,10.34,455223.0,7.207,7.221,7.1931,7.214,455223.0
2022-12-30 12:30:00,10.34,10.35,10.32,10.34,516452.0,7.214,7.221,7.2,7.214,516452.0
2022-12-30 13:00:00,10.34,10.35,10.29,10.33,426719.0,7.214,7.221,7.1791,7.207,426719.0
2022-12-30 13:30:00,10.33,10.35,10.3,10.34,571156.0,7.207,7.221,7.1861,7.214,571156.0
2022-12-30 14:00:00,10.34,10.35,10.25,10.28,815959.0,7.214,7.221,7.1512,7.1721,815959.0
2022-12-30 14:30:00,10.28,10.29,10.26,10.27,599488.0,7.1721,7.1791,7.1582,7.1651,599488.0
2022-12-30 15:00:00,10.26,10.31,10.26,10.31,694220.0,7.1582,7.1931,7.1582,7.1931,694220.0
2022-12-30 15:30:00,10.3,10.37,10.3,10.35,1276752.0,7.1861,7.2349,7.1861,7.221,1276752.0
2023-01-03 09:30:00,10.44,10.7,10.44,10.46,1262337.0,7.2838,7.4652,7.2838,7.2977,1262337.0
2023-01-03 10:00:00,10.46,10.48,10.37,10.45,534789.0,7.2977,7.3117,7.2349,7.2907,534789.0
2023-01-03 10:30:00,10.45,10.55,10.43,10.54,472704.0,7.2907,7.3605,7.2768,7.3535,472704.0
2023-01-03 11:00:00,10.55,10.57,10.49,10.51,713880.0,7.3605,7.3745,7.3186,7.3326,713880.0
2023-01-03 11:30:00,10.51,10.52,10.45,10.46,577463.0,7.3326,7.3396,7.2907,7.2977,577463.0
2023-01-03 12:00:00,10.46,10.52,10.43,10.52,510439.0,7.2977,7.3396,7.2768,7.3396,510439.0
2023-01-03 12:30:00,10.52,10.54,10.42,10.47,593045.0,7.3396,7.3535,7.2698,7.3047,593045.0
2023-01-03 13:00:00,10.47,10.53,10.46,10.51,364947.0,7.3047,7.3465,7.2977,7.3326,364947.0
2023-01-03 13:30:00,10.51,10.51,10.45,10.46,774524.0,7.3326,7.3326,7.2907,7.2977,774524.0
2023-01-03 14:00:00,10.46,10.46,10.41,10.42,356942.0,7.2977,7.2977,7.2628,7.2698,356942.0
2023-01-03 14:30:00,10.41,10.47,10.39,10.43,815940.0,7.2628,7.3047,7.2489,7.2768,815940.0
2023-01-03 15:00:00,10.43,10.45,10.41,10.44,738290.0,7.2768,7.2907,7.2628,7.2838,738290.0
2023-01-03 15:30:00,10.44,10.48,10.42,10.46,1575686.0,7.2838,7.3117,7.2698,7.2977,1575686.0
2023-01-04 09:30:00,10.57,10.66,10.53,10.62,609393.0,7.3745,7.4372,7.3465,7.4093,609393.0
2023-01-04 10:00:00,10.61,10.66,10.55,10.65,708781.0,7.4024,7.4372,7.3605,7.4303,708781.0
2023-01-04 10:30:00,10.65,10.7,10.6,10.68,928194.0,7.4303,7.4652,7.3954,7.4512,928194.0
2023-01-04 11:00:00,10.68,10.68,10.63,10.66,621180.0,7.4512,7.4512,7.4163,7.4372,621180.0
2023-01-04 11:30:00,10.67,10.69,10.65,10.67,362967.0,7.4442,7.4582,7.4303,7.4442,362967.0
2023-01-04 12:00:00,10.66,10.68,10.63,10.66,596151.0,7.4372,7.4512,7.4163,7.4372,596151.0
2023-01-04 12:30:00,10.66,10.69,10.64,10.65,514056.0,7.4372,7.4582,7.4233,7.4303,514056.0
2023-01-04 13:00:00,10.66,10.66,10.61,10.63,417929.0,7.4372,7.4372,7.4024,7.4163,417929.0
2023-01-04 13:30:00,10.63,10.65,10.6,10.62,534526.0,7.4163,7.4303,7.3954,7.4093,534526.0
2023-01-04 14:00:00,10.61,10.63,10.55,10.57,587281.0,7.4024,7.4163,7.3605,7.3745,587281.0
2023-01-04 14:30:00,10.57,10.64,10.56,10.63,1081912.0,7.3745,7.4233,7.3675,7.4163,1081912.0
2023-01-04 15:00:00,10.64,10.69,10.62,10.66,639399.0,7.4233,7.4582,7.4093,7.4372,639399.0
2023-01-04 15:30:00,10.65,10.66,10.58,10.62,1551191.0,7.4303,7.4372,7.3814,7.4093,1551191.0
2023-01-05 09:30:00,10.57,10.59,10.45,10.54,1009358.0,7.3745,7.3884,7.2907,7.3535,1009358.0
2023-01-05 10:00:00,10.55,10.65,10.53,10.64,528851.0,7.3605,7.4303,7.3465,7.4233,528851.0
2023-01-05 10:30:00,10.63,10.69,10.63,10.65,457684.0,7.4163,7.4582,7.4163,7.4303,457684.0
2023-01-05 11:00:00,10.65,10.68,10.63,10.63,313322.0,7.4303,7.4512,7.4163,7.4163,313322.0
2023-01-05 11:30:00,10.64,10.68,10.62,10.64,427259.0,7.4233,7.4512,7.4093,7.4233,427259.0
2023-01-05 12:00:00,10.64,10.68,10.63,10.67,329171.0,7.4233,7.4512,7.4163,7.4442,329171.0
2023-01-05 12:30:00,10.68,10.68,10.62,10.63,744391.0,7.4512,7.4512,7.4093,7.4163,744391.0
2023-01-05 13:00:00,10.63,10.66,10.61,10.65,423470.0,7.4163,7.4372,7.4024,7.4303,423470.0
2023-01-05 13:30:00,10.65,10.66,10.6,10.61,437561.0,7.4303,7.4372,7.3954,7.4024,437561.0
2023-01-05 14:00:00,10.61,10.61,10.57,10.58,717671.0,7.4024,7.4024,7.3745,7.3814,717671.0
2023-01-05 14:30:00,10.58,10.66,10.58,10.64,323356.0,7.3814,7.4372,7.3814,7.4233,323356.0
2023-01-05 15:00:00,10.63,10.65,10.62,10.63,346013.0,7.4163,7.4303,7.4093,7.4163,346013.0
2023-01-05 15:30:00,10.63,10.63,10.6,10.61,756794.0,7.4163,7.4163,7.3954,7.4024,756794.0
2023-01-06 09:30:00,10.71,10.77,10.61,10.63,737970.0,7.4721,7.514,7.4024,7.4163,737970.0
2023-01-06 10:00:00,10.64,10.71,10.62,10.68,508823.0,7.4233,7.4721,7.4093,7.4512,508823.0
2023-01-06 10:30:00,10.68,10.78,10.67,10.77,1052134.0,7.4512,7.521,7.4442,7.514,1052134.0
2023-01-06 11:00:00,10.77,10.8,10.75,10.79,541171.0,7.514,7.5349,7.5,7.5279,541171.0
2023-01-06 11:30:00,10.8,10.87,10.79,10.85,691161.0,7.5349,7.5838,7.5279,7.5698,691161.0
2023-01-06 12:00:00,10.85,10.86,10.79,10.8,710473.0,7.5698,7.5768,7.5279,7.5349,710473.0
2023-01-06 12:30:00,10.8,10.82,10.77,10.78,364885.0,7.5349,7.5489,7.514,7.521,364885.0
2023-01-06 13:00:00,10.79,10.82,10.78,10.81,342380.0,7.5279,7.5489,7.521,7.5419,342380.0
2023-01-06 13:30:00,10.82,10.87,10.81,10.87,659722.0,7.5489,7.5838,7.5419,7.5838,659722.0
2023-01-06 14:00:00,10.87,10.88,10.85,10.86,402602.0,7.5838,7.5907,7.5698,7.5768,402602.0
2023-01-06 14:30:00,10.86,10.87,10.84,10.84,622375.0,7.5768,7.5838,7.5628,7.5628,622375.0
2023-01-06 15:00:00,10.84,10.88,10.84,10.86,588702.0,7.5628,7.5907,7.5628,7.5768,588702.0
2023-01-06 15:30:00,10.86,10.87,10.83,10.84,1336875.0,7.5768,7.5838,7.5558,7.5628,1336875.0
2023-01-09 09:30:00,10.9,10.92,10.81,10.89,1094867.0,7.6047,7.6186,7.5419,7.5977,1094867.0
2023-01-09 10:00:00,10.88,10.92,10.86,10.88,615206.0,7.5907,7.6186,7.5768,7.5907,615206.0
2023-01-09 10:30:00,10.88,10.96,10.87,10.94,1368461.0,7.5907,7.6465,7.5838,7.6326,1368461.0
2023-01-09 11:00:00,10.94,11.06,10.93,11.0,765141.0,7.6326,7.7163,7.6256,7.6745,765141.0
2023-01-09 11:30:00,11.01,11.06,11.0,11.02,505557.0,7.6814,7.7163,7.6745,7.6884,505557.0
2023-01-09 12:00:00,11.02,11.03,11.01,11.03,264899.0,7.6884,7.6954,7.6814,7.6954,264899.0
2023-01-09 12:30:00,11.03,11.03,10.97,10.97,386012.0,7.6954,7.6954,7.6535,7.6535,386012.0
2023-01-09 13:00:00,10.98,11.02,10.97,11.02,461477.0,7.6605,7.6884,7.6535,7.6884,461477.0
2023-01-09 13:30:00,11.02,11.03,10.95,10.97,716894.0,7.6884,7.6954,7.6396,7.6535,716894.0
2023-01-09 14:00:00,10.98,11.07,10.97,11.05,715321.0,7.6605,7.7233,7.6535,7.7093,715321.0
2023-01-09 14:30:00,11.05,11.06,11.01,11.01,631957.0,7.7093,7.7163,7.6814,7.6814,631957.0
2023-01-09 15:00:00,11.01,11.02,10.92,10.93,837024.0,7.6814,7.6884,7.6186,7.6256,837024.0
2023-01-09 15:30:00,10.93,10.93,10.86,10.86,2367175.0,7.6256,7.6256,7.5768,7.5768,2367175.0
2023-01-10 09:30:00,10.87,10.94,10.84,10.87,689252.0,7.5838,7.6326,7.5628,7.5838,689252.0
2023-01-10 10:00:00,10.87,10.95,10.86,10.92,463554.0,7.5838,7.6396,7.5768,7.6186,463554.0
2023-01-10 10:30:00,10.93,10.94,10.83,10.9,762272.0,7.6256,7.6326,7.5558,7.6047,762272.0
2023-01-10 11:00:00,10.9,10.95,10.89,10.91,544184.0,7.6047,7.6396,7.5977,7.6117,544184.0
2023-01-10 11:30:00,10.91,10.96,10.91,10.96,593462.0,7.6117,7.6465,7.6117,7.6465,593462.0
2023-01-10 12:00:00,10.95,10.96,10.93,10.94,324047.0,7.6396,7.6465,7.6256,7.6326,324047.0
2023-01-10 12:30:00,10.95,10.97,10.94,10.95,495219.0,7.6396,7.6535,7.6326,7.6396,495219.0
2023-01-10 13:00:00,10.94,10.97,10.94,10.96,385543.0,7.6326,7.6535,7.6326,7.6465,385543.0
2023-01-10 13:30:00,10.96,11.01,10.96,10.97,860320.0,7.6465,7.6814,7.6465,7.6535,860320.0
2023-01-10 14:00:00,10.97,10.99,10.96,10.97,355787.0,7.6535,7.6675,7.6465,7.6535,355787.0
2023-01-10 14:30:00,10.97,10.99,10.96,10.97,259261.0,7.6535,7.6675,7.6465,7.6535,259261.0
2023-01-10 15:00:00,10.97,11.0,10.97,10.99,957349.0,7.6535,7.6745,7.6535,7.6675,957349.0
2023-01-10 15:30:00,10.98,10.99,10.96,10.97,1236933.0,7.6605,7.6675,7.6465,7.6535,1236933.0
2023-01-11 09:30:00,11.04,11.15,11.03,11.13,994620.0,7.7024,7.7791,7.6954,7.7652,994620.0
2023-01-11 10:00:00,11.13,11.19,11.12,11.15,859081.0,7.7652,7.807,7.7582,7.7791,859081.0
2023-01-11 10:30:00,11.16,11.18,11.13,11.16,525093.0,7.7861,7.8,7.7652,7.7861,525093.0
2023-01-11 11:00:00,11.16,11.18,11.13,11.14,463292.0,7.7861,7.8,7.7652,7.7721,463292.0
2023-01-11 11:30:00,11.14,11.17,11.13,11.15,365038.0,7.7721,7.7931,7.7652,7.7791,365038.0
2023-01-11 12:00:00,11.15,11.19,11.14,11.19,320966.0,7.7791,7.807,7.7721,7.807,320966.0
2023-01-11 12:30:00,11.18,11.19,11.16,11.17,301580.0,7.8,7.807,7.7861,7.7931,301580.0
2023-01-11 13:00:00,11.17,11.17,11.14,11.16,399646.0,7.7931,7.7931,7.7721,7.7861,399646.0
2023-01-11 13:30:00,11.15,11.19,11.15,11.16,419760.0,7.7791,7.807,7.7791,7.7861,419760.0
2023-01-11 14:00:00,11.16,11.18,11.14,11.16,592711.0,7.7861,7.8,7.7721,7.7861,592711.0
2023-01-11 14:30:00,11.16,11.2,11.15,11.19,515995.0,7.7861,7.814,7.7791,7.807,515995.0
2023-01-11 15:00:00,11.19,11.25,11.18,11.22,820038.0,7.807,7.8489,7.8,7.8279,820038.0
2023-01-11 15:30:00,11.23,11.23,11.12,11.13,2257373.0,7.8349,7.8349,7.7582,7.7652,2257373.0
2023-01-12 09:30:00,11.25,11.31,11.2,11.24,1400086.0,7.8489,7.8907,7.814,7.8419,1400086.0
2023-01-12 10:00:00,11.25,11.39,11.25,11.31,1080795.0,7.8489,7.9465,7.8489,7.8907,1080795.0
2023-01-12 10:30:00,11.3,11.32,11.25,11.27,889068.0,7.8838,7.8977,7.8489,7.8628,889068.0
2023-01-12 11:00:00,11.27,11.33,11.25,11.3,337467.0,7.8628,7.9047,7.8489,7.8838,337467.0
2023-01-12 11:30:00,11.31,11.33,11.28,11.32,440985.0,7.8907,7.9047,7.8698,7.8977,440985.0
2023-01-12 12:00:00,11.31,11.34,11.3,11.34,459990.0,7.8907,7.9117,7.8838,7.9117,459990.0
2023-01-12 12:30:00,11.34,11.35,11.28,11.29,422313.0,7.9117,7.9186,7.8698,7.8768,422313.0
2023-01-12 13:00:00,11.28,11.32,11.25,11.26,363696.0,7.8698,7.8977,7.8489,7.8559,363696.0
2023-01-12 13:30:00,11.25,11.3,11.24,11.28,364976.0,7.8489,7.8838,7.8419,7.8698,364976.0
2023-01-12 14:00:00,11.29,11.3,11.26,11.29,649896.0,7.8768,7.8838,7.8559,7.8768,649896.0
2023-01-12 14:30:00,11.29,11.32,11.28,11.32,418206.0,7.8768,7.8977,7.8698,7.8977,418206.0
2023-01-12 15:00:00,11.32,11.33,11.3,11.3,539094.0,7.8977,7.9047,7.8838,7.8838,539094.0
2023-01-12 15:30:00,11.3,11.31,11.26,11.27,1669199.0,7.8838,7.8907,7.8559,7.8628,1669199.0
2023-01-13 09:30:00,11.21,11.26,11.16,11.25,884678.0,7.821,7.8559,7.7861,7.8489,884678.0
2023-01-13 10:00:00,11.24,11.27,11.21,11.27,1029956.0,7.8419,7.8628,7.821,7.8628,1029956.0
2023-01-13 10:30:00,11.27,11.3,11.25,11.28,528137.0,7.8628,7.8838,7.8489,7.8698,528137.0
2023-01-13 11:00:00,11.28,11.29,11.22,11.25,585456.0,7.8698,7.8768,7.8279,7.8489,585456.0
2023-01-13 11:30:00,11.25,11.28,11.22,11.26,601834.0,7.8489,7.8698,7.8279,7.8559,601834.0
2023-01-13 12:00:00,11.26,11.32,11.25,11.3,339707.0,7.8559,7.8977,7.8489,7.8838,339707.0
2023-01-13 12:30:00,11.3,11.31,11.28,11.29,570948.0,7.8838,7.8907,7.8698,7.8768,570948.0
2023-01-13 13:00:00,11.29,11.3,11.25,11.26,561336.0,7.8768,7.8838,7.8489,7.8559,561336.0
2023-01-13 13:30:00,11.27,11.29,11.26,11.28,670801.0,7.8628,7.8768,7.8559,7.8698,670801.0
2023-01-13 14:00:00,11.28,11.3,11.26,11.28,639557.0,7.8698,7.8838,7.8559,7.8698,639557.0
2023-01-13 14:30:00,11.29,11.3,11.27,11.28,293996.0,7.8768,7.8838,7.8628,7.8698,293996.0
2023-01-13 15:00:00,11.29,11.36,11.28,11.34,826972.0,7.8768,7.9256,7.8698,7.9117,826972.0
2023-01-13 15:30:00,11.34,11.36,11.28,11.29,1876030.0,7.9117,7.9256,7.8698,7.8768,1876030.0
2023-01-17 09:30:00,11.31,11.39,11.28,11.29,903043.0,7.8907,7.9465,7.8698,7.8768,903043.0
2023-01-17 10:00:00,11.3,11.39,11.3,11.36,664951.0,7.8838,7.9465,7.8838,7.9256,664951.0
2023-01-17 10:30:00,11.37,11.4,11.32,11.34,1089422.0,7.9326,7.9535,7.8977,7.9117,1089422.0
2023-01-17 11:00:00,11.33,11.35,11.3,11.32,529052.0,7.9047,7.9186,7.8838,7.8977,529052.0
2023-01-17 11:30:00,11.31,11.36,11.31,11.32,950529.0,7.8907,7.9256,7.8907,7.8977,950529.0
2023-01-17 12:00:00,11.33,11.33,11.3,11.3,517267.0,7.9047,7.9047,7.8838,7.8838,517267.0
2023-01-17 12:30:00,11.3,11.32,11.26,11.26,1069769.0,7.8838,7.8977,7.8559,7.8559,1069769.0
2023-01-17 13:00:00,11.27,11.27,11.23,11.26,1154978.0,7.8628,7.8628,7.8349,7.8559,1154978.0
2023-01-17 13:30:00,11.26,11.27,11.25,11.26,445450.0,7.8559,7.8628,7.8489,7.8559,445450.0
2023-01-17 14:00:00,11.25,11.26,11.23,11.24,304775.0,7.8489,7.8559,7.8349,7.8419,304775.0
2023-01-17 14:30:00,11.23,11.25,11.23,11.24,334818.0,7.8349,7.8489,7.8349,7.8419,334818.0
2023-01-17 15:00:00,11.25,11.26,11.23,11.24,449784.0,7.8489,7.8559,7.8349,7.8419,449784.0
2023-01-17 15:30:00,11.24,11.25,11.2,11.21,2066169.0,7.8419,7.8489,7.814,7.821,2066169.0
2023-01-18 09:30:00,11.28,11.43,11.26,11.37,1349041.0,7.8698,7.9745,7.8559,7.9326,1349041.0
2023-01-18 10:00:00,11.37,11.45,11.36,11.42,1089632.0,7.9326,7.9884,7.9256,7.9675,1089632.0
2023-01-18 10:30:00,11.42,11.44,11.38,11.41,1045775.0,7.9675,7.9814,7.9396,7.9605,1045775.0
2023-01-18 11:00:00,11.41,11.41,11.33,11.34,400043.0,7.9605,7.9605,7.9047,7.9117,400043.0
2023-01-18 11:30:00,11.34,11.38,11.33,11.38,480941.0,7.9117,7.9396,7.9047,7.9396,480941.0
2023-01-18 12:00:00,11.38,11.39,11.26,11.3,1065785.0,7.9396,7.9465,7.8559,7.8838,1065785.0
2023-01-18 12:30:00,11.29,11.37,11.29,11.3,477545.0,7.8768,7.9326,7.8768,7.8838,477545.0
2023-01-18 13:00:00,11.3,11.35,11.28,11.35,398519.0,7.8838,7.9186,7.8698,7.9186,398519.0
2023-01-18 13:30:00,11.35,11.39,11.34,11.38,531611.0,7.9186,7.9465,7.9117,7.9396,531611.0
2023-01-18 14:00:00,11.38,11.41,11.36,11.39,415323.0,7.9396,7.9605,7.9256,7.9465,415323.0
2023-01-18 14:30:00,11.39,11.42,11.39,11.4,361286.0,7.9465,7.9675,7.9465,7.9535,361286.0
2023-01-18 15:00:00,11.4,11.41,11.38,11.39,822362.0,7.9535,7.9605,7.9396,7.9465,822362.0
2023-01-18 15:30:00,11.4,11.4,11.34,11.36,1490360.0,7.9535,7.9535,7.9117,7.9256,1490360.0
2023-01-19 09:30:00,11.32,11.33,11.24,11.3,1123083.0,7.8977,7.9047,7.8419,7.8838,1123083.0
2023-01-19 10:00:00,11.29,11.32,11.26,11.29,569719.0,7.8768,7.8977,7.8559,7.8768,569719.0
2023-01-19 10:30:00,11.29,11.32,11.23,11.29,677112.0,7.8768,7.8977,7.8349,7.8768,677112.0
2023-01-19 11:00:00,11.29,11.32,11.28,11.3,425507.0,7.8768,7.8977,7.8698,7.8838,425507.0
2023-01-19 11:30:00,11.3,11.32,11.28,11.28,401244.0,7.8838,7.8977,7.8698,7.8698,401244.0
2023-01-19 12:00:00,11.29,11.33,11.28,11.32,202569.0,7.8768,7.9047,7.8698,7.8977,202569.0
2023-01-19 12:30:00,11.32,11.34,11.31,11.34,249048.0,7.8977,7.9117,7.8907,7.9117,249048.0
2023-01-19 13:00:00,11.34,11.36,11.33,11.35,423829.0,7.9117,7.9256,7.9047,7.9186,423829.0
2023-01-19 13:30:00,11.34,11.39,11.34,11.36,771686.0,7.9117,7.9465,7.9117,7.9256,771686.0
2023-01-19 14:00:00,11.36,11.36,11.34,11.36,405824.0,7.9256,7.9256,7.9117,7.9256,405824.0
2023-01-19 14:30:00,11.36,11.37,11.34,11.37,576512.0,7.9256,7.9326,7.9117,7.9326,576512.0
2023-01-19 15:00:00,11.37,11.39,11.36,11.36,899974.0,7.9326,7.9465,7.9256,7.9256,899974.0
2023-01-19 15:30:00,11.36,11.38,11.35,11.36,1396227.0,7.9256,7.9396,7.9186,7.9256,1396227.0
2023-01-20 09:30:00,11.35,11.44,11.29,11.42,1374306.0,7.9186,7.9814,7.8768,7.9675,1374306.0
2023-01-20 10:00:00,11.42,11.48,11.41,11.47,833641.0,7.9675,8.0093,7.9605,8.0024,833641.0
2023-01-20 10:30:00,11.47,11.48,11.39,11.42,779683.0,8.0024,8.0093,7.9465,7.9675,779683.0
2023-01-20 11:00:00,11.43,11.44,11.37,11.43,630414.0,7.9745,7.9814,7.9326,7.9745,630414.0
2023-01-20 11:30:00,11.43,11.43,11.39,11.4,437556.0,7.9745,7.9745,7.9465,7.9535,437556.0
2023-01-20 12:00:00,11.4,11.41,11.38,11.38,473948.0,7.9535,7.9605,7.9396,7.9396,473948.0
2023-01-20 12:30:00,11.38,11.39,11.33,11.37,830194.0,7.9396,7.9465,7.9047,7.9326,830194.0
2023-01-20 13:00:00,11.37,11.39,11.35,11.38,441164.0,7.9326,7.9465,7.9186,7.9396,441164.0
2023-01-20 13:30:00,11.38,11.41,11.38,11.41,531864.0,7.9396,7.9605,7.9396,7.9605,531864.0
2023-01-20 14:00:00,11.41,11.49,11.4,11.49,720664.0,7.9605,8.0163,7.9535,8.0163,720664.0
2023-01-20 14:30:00,11.49,11.5,11.48,11.5,393613.0,8.0163,8.0233,8.0093,8.0233,393613.0
2023-01-20 15:00:00,11.5,11.56,11.5,11.52,1176568.0,8.0233,8.0652,8.0233,8.0372,1176568.0
2023-01-20 15:30:00,11.52,11.56,11.51,11.54,1743787.0,8.0372,8.0652,8.0303,8.0512,1743787.0
2023-01-23 09:30:00,11.56,11.58,11.46,11.48,1581983.0,8.0652,8.0791,7.9954,8.0093,1581983.0
2023-01-23 10:00:00,11.48,11.49,11.44,11.45,976443.0,8.0093,8.0163,7.9814,7.9884,976443.0
2023-01-23 10:30:00,11.46,11.51,11.44,11.51,851844.0,7.9954,8.0303,7.9814,8.0303,851844.0
2023-01-23 11:00:00,11.51,11.6,11.5,11.57,604046.0,8.0303,8.0931,8.0233,8.0721,604046.0
2023-01-23 11:30:00,11.57,11.59,11.53,11.54,624129.0,8.0721,8.0861,8.0442,8.0512,624129.0
2023-01-23 12:00:00,11.54,11.56,11.54,11.56,463954.0,8.0512,8.0652,8.0512,8.0652,463954.0
2023-01-23 12:30:00,11.56,11.61,11.55,11.61,681384.0,8.0652,8.1,8.0582,8.1,681384.0
2023-01-23 13:00:00,11.61,11.61,11.56,11.61,643432.0,8.1,8.1,8.0652,8.1,643432.0
2023-01-23 13:30:00,11.61,11.61,11.57,11.58,732461.0,8.1,8.1,8.0721,8.0791,732461.0
2023-01-23 14:00:00,11.59,11.61,11.56,11.6,932478.0,8.0861,8.1,8.0652,8.0931,932478.0
2023-01-23 14:30:00,11.6,11.61,11.54,11.55,577659.0,8.0931,8.1,8.0512,8.0582,577659.0
2023-01-23 15:00:00,11.54,11.59,11.54,11.57,669489.0,8.0512,8.0861,8.0512,8.0721,669489.0
2023-01-23 15:30:00,11.57,11.58,11.53,11.57,2008733.0,8.0721,8.0791,8.0442,8.0721,2008733.0
2023-01-24 09:30:00,11.55,11.6,11.48,11.49,811573.0,8.0582,8.0931,8.0093,8.0163,811573.0
2023-01-24 10:00:00,11.48,11.56,11.48,11.54,469074.0,8.0093,8.0652,8.0093,8.0512,469074.0
2023-01-24 10:30:00,11.54,11.56,11.52,11.53,602572.0,8.0512,8.0652,8.0372,8.0442,602572.0
2023-01-24 11:00:00,11.54,11.56,11.53,11.55,261663.0,8.0512,8.0652,8.0442,8.0582,261663.0
2023-01-24 11:30:00,11.54,11.55,11.52,11.54,343398.0,8.0512,8.0582,8.0372,8.0512,343398.0
2023-01-24 12:00:00,11.53,11.55,11.51,11.53,284642.0,8.0442,8.0582,8.0303,8.0442,284642.0
2023-01-24 12:30:00,11.54,11.56,11.53,11.54,495444.0,8.0512,8.0652,8.0442,8.0512,495444.0
2023-01-24 13:00:00,11.54,11.55,11.53,11.55,580046.0,8.0512,8.0582,8.0442,8.0582,580046.0
2023-01-24 13:30:00,11.55,11.55,11.52,11.53,431272.0,8.0582,8.0582,8.0372,8.0442,431272.0
2023-01-24 14:00:00,11.53,11.55,11.52,11.54,342985.0,8.0442,8.0582,8.0372,8.0512,342985.0
2023-01-24 14:30:00,11.54,11.57,11.54,11.55,505673.0,8.0512,8.0721,8.0512,8.0582,505673.0
2023-01-24 15:00:00,11.56,11.57,11.53,11.53,635245.0,8.0652,8.0721,8.0442,8.0442,635245.0
2023-01-24 15:30:00,11.54,11.54,11.5,11.5,1260878.0,8.0512,8.0512,8.0233,8.0233,1260878.0
2023-01-25 09:30:00,11.46,11.48,11.38,11.41,1682020.0,7.9954,8.0093,7.9396,7.9605,1682020.0
2023-01-25 10:00:00,11.41,11.42,11.37,11.41,626985.0,7.9605,7.9675,7.9326,7.9605,626985.0
2023-01-25 10:30:00,11.41,11.41,11.36,11.36,827100.0,7.9605,7.9605,7.9256,7.9256,827100.0
2023-01-25 11:00:00,11.36,11.39,11.35,11.38,635222.0,7.9256,7.9465,7.9186,7.9396,635222.0
2023-01-25 11:30:00,11.38,11.39,11.35,11.37,490159.0,7.9396,7.9465,7.9186,7.9326,490159.0
2023-01-25 12:00:00,11.38,11.38,11.33,11.34,758937.0,7.9396,7.9396,7.9047,7.9117,758937.0
2023-01-25 12:30:00,11.33,11.37,11.32,11.37,700325.0,7.9047,7.9326,7.8977,7.9326,700325.0
2023-01-25 13:00:00,11.37,11.41,11.36,11.38,587663.0,7.9326,7.9605,7.9256,7.9396,587663.0
2023-01-25 13:30:00,11.39,11.41,11.38,11.4,412979.0,7.9465,7.9605,7.9396,7.9535,412979.0
2023-01-25 14:00:00,11.4,11.41,11.37,11.38,720002.0,7.9535,7.9605,7.9326,7.9396,720002.0
2023-01-25 14:30:00,11.38,11.39,11.37,11.38,426787.0,7.9396,7.9465,7.9326,7.9396,426787.0
2023-01-25 15:00:00,11.38,11.43,11.37,11.4,807805.0,7.9396,7.9745,7.9326,7.9535,807805.0
2023-01-25 15:30:00,11.4,11.4,11.34,11.38,2099945.0,7.9535,7.9535,7.9117,7.9396,2099945.0
2023-01-26 09:30:00,11.41,11.48,11.36,11.37,1059262.0,7.9605,8.0093,7.9256,7.9326,1059262.0
2023-01-26 10:00:00,11.37,11.5,11.35,11.48,1299584.0,7.9326,8.0233,7.9186,8.0093,1299584.0
2023-01-26 10:30:00,11.48,11.5,11.38,11.38,825907.0,8.0093,8.0233,7.9396,7.9396,825907.0
2023-01-26 11:00:00,11.38,11.4,11.35,11.37,661597.0,7.9396,7.9535,7.9186,7.9326,661597.0
2023-01-26 11:30:00,11.37,11.39,11.35,11.38,669742.0,7.9326,7.9465,7.9186,7.9396,669742.0
2023-01-26 12:00:00,11.38,11.42,11.37,11.41,601382.0,7.9396,7.9675,7.9326,7.9605,601382.0
2023-01-26 12:30:00,11.41,11.42,11.39,11.41,451213.0,7.9605,7.9675,7.9465,7.9605,451213.0
2023-01-26 13:00:00,11.41,11.41,11.39,11.4,430538.0,7.9605,7.9605,7.9465,7.9535,430538.0
2023-01-26 13:30:00,11.4,11.44,11.4,11.43,408653.0,7.9535,7.9814,7.9535,7.9745,408653.0
2023-01-26 14:00:00,11.43,11.45,11.42,11.44,355466.0,7.9745,7.9884,7.9675,7.9814,355466.0
2023-01-26 14:30:00,11.44,11.44,11.42,11.43,449187.0,7.9814,7.9814,7.9675,7.9745,449187.0
2023-01-26 15:00:00,11.43,11.47,11.41,11.46,1104115.0,7.9745,8.0024,7.9605,7.9954,1104115.0
2023-01-26 15:30:00,11.46,11.51,11.45,11.5,2051894.0,7.9954,8.0303,7.9884,8.0233,2051894.0
2023-01-27 09:30:00,11.52,11.58,11.5,11.54,693437.0,8.0372,8.0791,8.0233,8.0512,693437.0
2023-01-27 10:00:00,11.53,11.6,11.53,11.58,779385.0,8.0442,8.0931,8.0442,8.0791,779385.0
2023-01-27 10:30:00,11.58,11.6,11.53,11.54,617446.0,8.0791,8.0931,8.0442,8.0512,617446.0
2023-01-27 11:00:00,11.54,11.64,11.53,11.63,735060.0,8.0512,8.121,8.0442,8.114,735060.0
2023-01-27 11:30:00,11.64,11.7,11.63,11.69,853120.0,8.121,8.1628,8.114,8.1559,853120.0
2023-01-27 12:00:00,11.69,11.72,11.68,11.69,461733.0,8.1559,8.1768,8.1489,8.1559,461733.0
2023-01-27 12:30:00,11.7,11.71,11.68,11.69,459193.0,8.1628,8.1698,8.1489,8.1559,459193.0
2023-01-27 13:00:00,11.69,11.7,11.63,11.65,1485456.0,8.1559,8.1628,8.114,8.1279,1485456.0
2023-01-27 13:30:00,11.66,11.69,11.63,11.67,839519.0,8.1349,8.1559,8.114,8.1419,839519.0
2023-01-27 14:00:00,11.67,11.71,11.65,11.7,699734.0,8.1419,8.1698,8.1279,8.1628,699734.0
2023-01-27 14:30:00,11.69,11.71,11.67,11.69,756436.0,8.1559,8.1698,8.1419,8.1559,756436.0
2023-01-27 15:00:00,11.69,11.73,11.69,11.72,725286.0,8.1559,8.1838,8.1559,8.1768,725286.0
2023-01-27 15:30:00,11.73,11.73,11.67,11.68,1617270.0,8.1838,8.1838,8.1419,8.1489,1617270.0
2023-01-30 09:30:00,11.52,11.54,11.39,11.45,1483664.0,8.1227,8.1369,8.0311,8.0734,1483664.0
2023-01-30 10:00:00,11.44,11.52,11.44,11.47,2239721.0,8.0663,8.1227,8.0663,8.0875,2239721.0
2023-01-30 10:30:00,11.48,11.48,11.39,11.43,686253.0,8.0945,8.0945,8.0311,8.0593,686253.0
2023-01-30 11:00:00,11.43,11.46,11.39,11.46,580612.0,8.0593,8.0804,8.0311,8.0804,580612.0
2023-01-30 11:30:00,11.45,11.48,11.38,11.4,581464.0,8.0734,8.0945,8.024,8.0381,581464.0
2023-01-30 12:00:00,11.4,11.42,11.38,11.4,390418.0,8.0381,8.0522,8.024,8.0381,390418.0
2023-01-30 12:30:00,11.4,11.4,11.33,11.37,754528.0,8.0381,8.0381,7.9888,8.017,754528.0
2023-01-30 13:00:00,11.37,11.39,11.35,11.38,496548.0,8.017,8.0311,8.0029,8.024,496548.0
2023-01-30 13:30:00,11.38,11.39,11.34,11.36,350786.0,8.024,8.0311,7.9958,8.0099,350786.0
2023-01-30 14:00:00,11.36,11.39,11.34,11.36,509617.0,8.0099,8.0311,7.9958,8.0099,509617.0
2023-01-30 14:30:00,11.35,11.38,11.29,11.29,903948.0,8.0029,8.024,7.9606,7.9606,903948.0
2023-01-30 15:00:00,11.29,11.32,11.25,11.29,1317536.0,7.9606,7.9817,7.9324,7.9606,1317536.0
2023-01-30 15:30:00,11.3,11.34,11.27,11.28,2142337.0,7.9676,7.9958,7.9465,7.9535,2142337.0
2023-01-31 09:30:00,11.37,11.83,11.32,11.57,6918898.0,8.017,8.3413,7.9817,8.158,6918898.0
2023-01-31 10:00:00,11.57,11.69,11.51,11.63,1773907.0,8.158,8.2426,8.1157,8.2003,1773907.0
2023-01-31 10:30:00,11.63,11.66,11.59,11.6,970621.0,8.2003,8.2215,8.1721,8.1792,970621.0
2023-01-31 11:00:00,11.6,11.6,11.52,11.55,1152021.0,8.1792,8.1792,8.1227,8.1439,1152021.0
2023-01-31 11:30:00,11.55,11.67,11.54,11.67,836235.0,8.1439,8.2285,8.1369,8.2285,836235.0
2023-01-31 12:00:00,11.67,11.67,11.58,11.6,688391.0,8.2285,8.2285,8.1651,8.1792,688391.0
2023-01-31 12:30:00,11.6,11.65,11.58,11.64,381969.0,8.1792,8.2144,8.1651,8.2074,381969.0
2023-01-31 13:00:00,11.63,11.68,11.62,11.65,523525.0,8.2003,8.2356,8.1933,8.2144,523525.0
2023-01-31 13:30:00,11.65,11.65,11.6,11.63,439950.0,8.2144,8.2144,8.1792,8.2003,439950.0
2023-01-31 14:00:00,11.63,11.69,11.62,11.68,542536.0,8.2003,8.2426,8.1933,8.2356,542536.0
2023-01-31 14:30:00,11.68,11.68,11.57,11.59,826434.0,8.2356,8.2356,8.158,8.1721,826434.0
2023-01-31 15:00:00,11.59,11.6,11.53,11.53,1345664.0,8.1721,8.1792,8.1298,8.1298,1345664.0
2023-01-31 15:30:00,11.53,11.62,11.53,11.61,2862867.0,8.1298,8.1933,8.1298,8.1862,2862867.0
2023-02-01 09:30:00,11.57,11.64,11.56,11.62,1041224.0,8.158,8.2074,8.151,8.1933,1041224.0
2023-02-01 10:00:00,11.61,11.62,11.56,11.62,804343.0,8.1862,8.1933,8.151,8.1933,804343.0
2023-02-01 10:30:00,11.62,11.71,11.61,11.68,1133358.0,8.1933,8.2567,8.1862,8.2356,1133358.0
2023-02-01 11:00:00,11.67,11.68,11.62,11.67,538878.0,8.2285,8.2356,8.1933,8.2285,538878.0
2023-02-01 11:30:00,11.67,11.7,11.66,11.68,513667.0,8.2285,8.2497,8.2215,8.2356,513667.0
2023-02-01 12:00:00,11.69,11.73,11.68,11.72,637165.0,8.2426,8.2708,8.2356,8.2638,637165.0
2023-02-01 12:30:00,11.71,11.74,11.71,11.74,587276.0,8.2567,8.2779,8.2567,8.2779,587276.0
2023-02-01 13:00:00,11.73,11.76,11.72,11.76,611718.0,8.2708,8.292,8.2638,8.292,611718.0
2023-02-01 13:30:00,11.76,11.79,11.73,11.74,713189.0,8.292,8.3131,8.2708,8.2779,713189.0
2023-02-01 14:00:00,11.74,11.75,11.7,11.74,746981.0,8.2779,8.2849,8.2497,8.2779,746981.0
2023-02-01 14:30:00,11.75,11.86,11.67,11.84,1896727.0,8.2849,8.3625,8.2285,8.3484,1896727.0
2023-02-01 15:00:00,11.83,11.99,11.83,11.99,2127652.0,8.3413,8.4541,8.3413,8.4541,2127652.0
2023-02-01 15:30:00,11.99,12.06,11.94,11.95,3877616.0,8.4541,8.5035,8.4189,8.4259,3877616.0
2023-02-02 09:30:00,12.05,12.25,12.05,12.13,1964340.0,8.4965,8.6375,8.4965,8.5529,1964340.0
2023-02-02 10:00:00,12.13,12.17,12.08,12.17,936332.0,8.5529,8.5811,8.5176,8.5811,936332.0
2023-02-02 10:30:00,12.17,12.19,12.11,12.18,950804.0,8.5811,8.5952,8.5388,8.5881,950804.0
2023-02-02 11:00:00,12.18,12.2,12.13,12.15,657847.0,8.5881,8.6022,8.5529,8.567,657847.0
2023-02-02 11:30:00,12.15,12.17,12.11,12.17,516193.0,8.567,8.5811,8.5388,8.5811,516193.0
2023-02-02 12:00:00,12.16,12.19,12.16,12.18,442702.0,8.574,8.5952,8.574,8.5881,442702.0
2023-02-02 12:30:00,12.18,12.2,12.17,12.19,381289.0,8.5881,8.6022,8.5811,8.5952,381289.0
2023-02-02 13:00:00,12.19,12.21,12.19,12.2,512238.0,8.5952,8.6093,8.5952,8.6022,512238.0
2023-02-02 13:30:00,12.2,12.23,12.19,12.23,655571.0,8.6022,8.6234,8.5952,8.6234,655571.0
2023-02-02 14:00:00,12.23,12.23,12.18,12.2,647923.0,8.6234,8.6234,8.5881,8.6022,647923.0
2023-02-02 14:30:00,12.19,12.21,12.12,12.13,1014500.0,8.5952,8.6093,8.5458,8.5529,1014500.0
2023-02-02 15:00:00,12.13,12.15,12.1,12.11,968793.0,8.5529,8.567,8.5317,8.5388,968793.0
2023-02-02 15:30:00,12.1,12.15,12.09,12.14,2270648.0,8.5317,8.567,8.5247,8.5599,2270648.0
2023-02-03 09:30:00,11.99,12.04,11.92,11.96,1751698.0,8.4541,8.4894,8.4048,8.433,1751698.0
2023-02-03 10:00:00,11.96,12.03,11.92,11.98,1108533.0,8.433,8.4824,8.4048,8.4471,1108533.0
2023-02-03 10:30:00,11.97,12.03,11.94,12.02,705540.0,8.44,8.4824,8.4189,8.4753,705540.0
2023-02-03 11:00:00,12.02,12.03,11.93,11.96,568741.0,8.4753,8.4824,8.4118,8.433,568741.0
2023-02-03 11:30:00,11.96,11.97,11.91,11.93,620755.0,8.433,8.44,8.3977,8.4118,620755.0
2023-02-03 12:00:00,11.92,11.99,11.91,11.99,287601.0,8.4048,8.4541,8.3977,8.4541,287601.0
2023-02-03 12:30:00,11.99,12.04,11.97,12.01,688588.0,8.4541,8.4894,8.44,8.4682,688588.0
2023-02-03 13:00:00,12.02,12.02,11.95,11.98,537800.0,8.4753,8.4753,8.4259,8.4471,537800.0
2023-02-03 13:30:00,11.98,12.0,11.96,11.98,521799.0,8.4471,8.4612,8.433,8.4471,521799.0
2023-02-03 14:00:00,11.98,11.99,11.95,11.98,502884.0,8.4471,8.4541,8.4259,8.4471,502884.0
2023-02-03 14:30:00,11.98,12.0,11.95,11.96,339439.0,8.4471,8.4612,8.4259,8.433,339439.0
2023-02-03 15:00:00,11.96,11.98,11.94,11.97,501576.0,8.433,8.4471,8.4189,8.44,501576.0
2023-02-03 15:30:00,11.97,11.98,11.93,11.96,1448749.0,8.44,8.4471,8.4118,8.433,1448749.0
2023-02-06 09:30:00,11.79,11.79,11.63,11.68,1626101.0,8.3131,8.3131,8.2003,8.2356,1626101.0
2023-02-06 10:00:00,11.68,11.72,11.6,11.62,978079.0,8.2356,8.2638,8.1792,8.1933,978079.0
2023-02-06 10:30:00,11.61,11.66,11.59,11.65,852199.0,8.1862,8.2215,8.1721,8.2144,852199.0
2023-02-06 11:00:00,11.65,11.68,11.63,11.67,501044.0,8.2144,8.2356,8.2003,8.2285,501044.0
2023-02-06 11:30:00,11.68,11.68,11.57,11.58,602569.0,8.2356,8.2356,8.158,8.1651,602569.0
2023-02-06 12:00:00,11.58,11.6,11.46,11.6,1419661.0,8.1651,8.1792,8.0804,8.1792,1419661.0
2023-02-06 12:30:00,11.6,11.65,11.59,11.61,937486.0,8.1792,8.2144,8.1721,8.1862,937486.0
2023-02-06 13:00:00,11.61,11.62,11.56,11.6,825520.0,8.1862,8.1933,8.151,8.1792,825520.0
2023-02-06 13:30:00,11.6,11.61,11.55,11.55,1069975.0,8.1792,8.1862,8.1439,8.1439,1069975.0
2023-02-06 14:00:00,11.56,11.58,11.55,11.55,1047969.0,8.151,8.1651,8.1439,8.1439,1047969.0
2023-02-06 14:30:00,11.55,11.59,11.55,11.56,561755.0,8.1439,8.1721,8.1439,8.151,561755.0
2023-02-06 15:00:00,11.57,11.61,11.53,11.54,919019.0,8.158,8.1862,8.1298,8.1369,919019.0
2023-02-06 15:30:00,11.53,11.56,11.51,11.52,2010701.0,8.1298,8.151,8.1157,8.1227,2010701.0
2023-02-07 09:30:00,11.53,11.55,11.43,11.54,760064.0,8.1298,8.1439,8.0593,8.1369,760064.0
2023-02-07 10:00:00,11.55,11.58,11.52,11.54,348519.0,8.1439,8.1651,8.1227,8.1369,348519.0
2023-02-07 10:30:00,11.54,11.59,11.52,11.58,808902.0,8.1369,8.1721,8.1227,8.1651,808902.0
2023-02-07 11:00:00,11.58,11.59,11.54,11.59,574519.0,8.1651,8.1721,8.1369,8.1721,574519.0
2023-02-07 11:30:00,11.59,11.63,11.58,11.61,407698.0,8.1721,8.2003,8.1651,8.1862,407698.0
2023-02-07 12:00:00,11.61,11.65,11.59,11.6,471177.0,8.1862,8.2144,8.1721,8.1792,471177.0
2023-02-07 12:30:00,11.6,11.75,11.59,11.73,693698.0,8.1792,8.2849,8.1721,8.2708,693698.0
2023-02-07 13:00:00,11.73,11.75,11.6,11.6,1291725.0,8.2708,8.2849,8.1792,8.1792,1291725.0
2023-02-07 13:30:00,11.6,11.62,11.53,11.59,607600.0,8.1792,8.1933,8.1298,8.1721,607600.0
2023-02-07 14:00:00,11.59,11.69,11.58,11.67,452444.0,8.1721,8.2426,8.1651,8.2285,452444.0
2023-02-07 14:30:00,11.67,11.7,11.66,11.7,345895.0,8.2285,8.2497,8.2215,8.2497,345895.0
2023-02-07 15:00:00,11.7,11.75,11.67,11.73,1171611.0,8.2497,8.2849,8.2285,8.2708,1171611.0
2023-02-07 15:30:00,11.73,11.76,11.7,11.73,1430935.0,8.2708,8.292,8.2497,8.2708,1430935.0
2023-02-08 09:30:00,11.73,11.73,11.65,11.68,977117.0,8.2708,8.2708,8.2144,8.2356,977117.0
2023-02-08 10:00:00,11.68,11.73,11.65,11.67,854200.0,8.2356,8.2708,8.2144,8.2285,854200.0
2023-02-08 10:30:00,11.68,11.73,11.63,11.71,683753.0,8.2356,8.2708,8.2003,8.2567,683753.0
2023-02-08 11:00:00,11.72,11.72,11.59,11.6,504710.0,8.2638,8.2638,8.1721,8.1792,504710.0
2023-02-08 11:30:00,11.6,11.64,11.56,11.63,509193.0,8.1792,8.2074,8.151,8.2003,509193.0
2023-02-08 12:00:00,11.63,11.67,11.61,11.67,295670.0,8.2003,8.2285,8.1862,8.2285,295670.0
2023-02-08 12:30:00,11.67,11.7,11.65,11.7,300157.0,8.2285,8.2497,8.2144,8.2497,300157.0
2023-02-08 13:00:00,11.69,11.73,11.68,11.69,510035.0,8.2426,8.2708,8.2356,8.2426,510035.0
2023-02-08 13:30:00,11.69,11.75,11.68,11.73,400466.0,8.2426,8.2849,8.2356,8.2708,400466.0
2023-02-08 14:00:00,11.72,11.73,11.7,11.71,272925.0,8.2638,8.2708,8.2497,8.2567,272925.0
2023-02-08 14:30:00,11.71,11.73,11.7,11.73,401384.0,8.2567,8.2708,8.2497,8.2708,401384.0
2023-02-08 15:00:00,11.73,11.75,11.7,11.75,966422.0,8.2708,8.2849,8.2497,8.2849,966422.0
2023-02-08 15:30:00,11.75,11.75,11.72,11.73,1299575.0,8.2849,8.2849,8.2638,8.2708,1299575.0
2023-02-09 09:30:00,11.86,11.96,11.81,11.88,838289.0,8.3625,8.433,8.3272,8.3766,838289.0
2023-02-09 10:00:00,11.89,11.9,11.54,11.58,2021140.0,8.3836,8.3907,8.1369,8.1651,2021140.0
2023-02-09 10:30:00,11.58,11.68,11.55,11.61,1434195.0,8.1651,8.2356,8.1439,8.1862,1434195.0
2023-02-09 11:00:00,11.62,11.72,11.61,11.65,676869.0,8.1933,8.2638,8.1862,8.2144,676869.0
2023-02-09 11:30:00,11.65,11.66,11.58,11.61,439658.0,8.2144,8.2215,8.1651,8.1862,439658.0
2023-02-09 12:00:00,11.61,11.66,11.58,11.59,576011.0,8.1862,8.2215,8.1651,8.1721,576011.0
2023-02-09 12:30:00,11.6,11.6,11.51,11.53,812124.0,8.1792,8.1792,8.1157,8.1298,812124.0
2023-02-09 13:00:00,11.53,11.6,11.51,11.57,1184825.0,8.1298,8.1792,8.1157,8.158,1184825.0
2023-02-09 13:30:00,11.57,11.59,11.53,11.53,698678.0,8.158,8.1721,8.1298,8.1298,698678.0
2023-02-09 14:00:00,11.54,11.59,11.51,11.52,962203.0,8.1369,8.1721,8.1157,8.1227,962203.0
2023-02-09 14:30:00,11.52,11.56,11.51,11.54,953146.0,8.1227,8.151,8.1157,8.1369,953146.0
2023-02-09 15:00:00,11.54,11.54,11.39,11.43,2568662.0,8.1369,8.1369,8.0311,8.0593,2568662.0
2023-02-09 15:30:00,11.43,11.51,11.39,11.45,2661225.0,8.0593,8.1157,8.0311,8.0734,2661225.0
2023-02-10 09:30:00,11.44,11.5,11.41,11.48,759238.0,8.0663,8.1086,8.0452,8.0945,759238.0
2023-02-10 10:00:00,11.48,11.48,11.4,11.44,1993621.0,8.0945,8.0945,8.0381,8.0663,1993621.0
2023-02-10 10:30:00,11.44,11.47,11.27,11.3,1680924.0,8.0663,8.0875,7.9465,7.9676,1680924.0
2023-02-10 11:00:00,11.3,11.36,11.28,11.33,1155829.0,7.9676,8.0099,7.9535,7.9888,1155829.0
2023-02-10 11:30:00,11.33,11.34,11.29,11.29,1013719.0,7.9888,7.9958,7.9606,7.9606,1013719.0
2023-02-10 12:00:00,11.29,11.37,11.29,11.29,896852.0,7.9606,8.017,7.9606,7.9606,896852.0
2023-02-10 12:30:00,11.29,11.34,11.25,11.3,1960890.0,7.9606,7.9958,7.9324,7.9676,1960890.0
2023-02-10 13:00:00,11.3,11.35,11.29,11.33,1169300.0,7.9676,8.0029,7.9606,7.9888,1169300.0
2023-02-10 13:30:00,11.33,11.34,11.26,11.28,1004501.0,7.9888,7.9958,7.9394,7.9535,1004501.0
2023-02-10 14:00:00,11.27,11.31,11.25,11.29,549155.0,7.9465,7.9747,7.9324,7.9606,549155.0
2023-02-10 14:30:00,11.29,11.34,11.29,11.32,424080.0,7.9606,7.9958,7.9606,7.9817,424080.0
2023-02-10 15:00:00,11.33,11.35,11.31,11.33,471888.0,7.9888,8.0029,7.9747,7.9888,471888.0
2023-02-10 15:30:00,11.33,11.37,11.32,11.36,2003437.0,7.9888,8.017,7.9817,8.0099,2003437.0
2023-02-13 09:30:00,11.35,11.45,11.32,11.4,1853489.0,8.0029,8.0734,7.9817,8.0381,1853489.0
2023-02-13 10:00:00,11.4,11.42,11.35,11.38,1081806.0,8.0381,8.0522,8.0029,8.024,1081806.0
2023-02-13 10:30:00,11.38,11.43,11.37,11.41,624452.0,8.024,8.0593,8.017,8.0452,624452.0
2023-02-13 11:00:00,11.41,11.42,11.37,11.39,564758.0,8.0452,8.0522,8.017,8.0311,564758.0
2023-02-13 11:30:00,11.39,11.42,11.36,11.4,464446.0,8.0311,8.0522,8.0099,8.0381,464446.0
2023-02-13 12:00:00,11.39,11.41,11.38,11.41,764463.0,8.0311,8.0452,8.024,8.0452,764463.0
2023-02-13 12:30:00,11.41,11.43,11.4,11.41,813552.0,8.0452,8.0593,8.0381,8.0452,813552.0
2023-02-13 13:00:00,11.4,11.42,11.39,11.4,481841.0,8.0381,8.0522,8.0311,8.0381,481841.0
2023-02-13 13:30:00,11.41,11.44,11.4,11.42,893683.0,8.0452,8.0663,8.0381,8.0522,893683.0
2023-02-13 14:00:00,11.43,11.43,11.4,11.41,671671.0,8.0593,8.0593,8.0381,8.0452,671671.0
2023-02-13 14:30:00,11.42,11.42,11.39,11.42,439661.0,8.0522,8.0522,8.0311,8.0522,439661.0
2023-02-13 15:00:00,11.42,11.43,11.4,11.42,786318.0,8.0522,8.0593,8.0381,8.0522,786318.0
2023-02-13 15:30:00,11.42,11.47,11.41,11.43,2803948.0,8.0522,8.0875,8.0452,8.0593,2803948.0
2023-02-14 09:30:00,11.42,11.45,11.36,11.43,1341123.0,8.0522,8.0734,8.0099,8.0593,1341123.0
2023-02-14 10:00:00,11.43,11.49,11.42,11.45,475925.0,8.0593,8.1016,8.0522,8.0734,475925.0
2023-02-14 10:30:00,11.45,11.45,11.33,11.37,1088170.0,8.0734,8.0734,7.9888,8.017,1088170.0
2023-02-14 11:00:00,11.37,11.41,11.33,11.34,715263.0,8.017,8.0452,7.9888,7.9958,715263.0
2023-02-14 11:30:00,11.33,11.33,11.24,11.27,862825.0,7.9888,7.9888,7.9253,7.9465,862825.0
2023-02-14 12:00:00,11.26,11.35,11.26,11.32,606423.0,7.9394,8.0029,7.9394,7.9817,606423.0
2023-02-14 12:30:00,11.32,11.35,11.29,11.35,299806.0,7.9817,8.0029,7.9606,8.0029,299806.0
2023-02-14 13:00:00,11.34,11.4,11.33,11.38,318449.0,7.9958,8.0381,7.9888,8.024,318449.0
2023-02-14 13:30:00,11.39,11.4,11.38,11.4,313100.0,8.0311,8.0381,8.024,8.0381,313100.0
2023-02-14 14:00:00,11.39,11.4,11.36,11.39,306569.0,8.0311,8.0381,8.0099,8.0311,306569.0
2023-02-14 14:30:00,11.39,11.42,11.39,11.42,252171.0,8.0311,8.0522,8.0311,8.0522,252171.0
2023-02-14 15:00:00,11.42,11.43,11.4,11.43,903675.0,8.0522,8.0593,8.0381,8.0593,903675.0
2023-02-14 15:30:00,11.43,11.44,11.4,11.4,1047059.0,8.0593,8.0663,8.0381,8.0381,1047059.0
2023-02-15 09:30:00,11.35,11.35,11.25,11.3,650637.0,8.0029,8.0029,7.9324,7.9676,650637.0
2023-02-15 10:00:00,11.31,11.32,11.25,11.27,934641.0,7.9747,7.9817,7.9324,7.9465,934641.0
2023-02-15 10:30:00,11.27,11.31,11.26,11.3,327017.0,7.9465,7.9747,7.9394,7.9676,327017.0
2023-02-15 11:00:00,11.29,11.34,11.29,11.34,207549.0,7.9606,7.9958,7.9606,7.9958,207549.0
2023-02-15 11:30:00,11.33,11.37,11.31,11.35,364496.0,7.9888,8.017,7.9747,8.0029,364496.0
2023-02-15 12:00:00,11.35,11.36,11.33,11.34,677635.0,8.0029,8.0099,7.9888,7.9958,677635.0
2023-02-15 12:30:00,11.34,11.39,11.33,11.36,720066.0,7.9958,8.0311,7.9888,8.0099,720066.0
2023-02-15 13:00:00,11.36,11.38,11.34,11.38,365041.0,8.0099,8.024,7.9958,8.024,365041.0
2023-02-15 13:30:00,11.38,11.39,11.36,11.38,288396.0,8.024,8.0311,8.0099,8.024,288396.0
2023-02-15 14:00:00,11.38,11.42,11.37,11.42,229947.0,8.024,8.0522,8.017,8.0522,229947.0
2023-02-15 14:30:00,11.42,11.43,11.41,11.42,264560.0,8.0522,8.0593,8.0452,8.0522,264560.0
2023-02-15 15:00:00,11.42,11.46,11.41,11.44,576387.0,8.0522,8.0804,8.0452,8.0663,576387.0
2023-02-15 15:30:00,11.44,11.5,11.42,11.48,2286521.0,8.0663,8.1086,8.0522,8.0945,2286521.0
2023-02-16 09:30:00,11.36,11.41,11.3,11.35,835394.0,8.0099,8.0452,7.9676,8.0029,835394.0
2023-02-16 10:00:00,11.35,11.47,11.35,11.45,575198.0,8.0029,8.0875,8.0029,8.0734,575198.0
2023-02-16 10:30:00,11.46,11.47,11.43,11.46,401969.0,8.0804,8.0875,8.0593,8.0804,401969.0
2023-02-16 11:00:00,11.46,11.51,11.45,11.48,314410.0,8.0804,8.1157,8.0734,8.0945,314410.0
2023-02-16 11:30:00,11.49,11.5,11.45,11.48,236843.0,8.1016,8.1086,8.0734,8.0945,236843.0
2023-02-16 12:00:00,11.48,11.5,11.46,11.49,231108.0,8.0945,8.1086,8.0804,8.1016,231108.0
2023-02-16 12:30:00,11.49,11.52,11.47,11.49,248951.0,8.1016,8.1227,8.0875,8.1016,248951.0
2023-02-16 13:00:00,11.5,11.51,11.48,11.51,209125.0,8.1086,8.1157,8.0945,8.1157,209125.0
2023-02-16 13:30:00,11.51,11.55,11.5,11.54,282519.0,8.1157,8.1439,8.1086,8.1369,282519.0
2023-02-16 14:00:00,11.54,11.57,11.53,11.56,286168.0,8.1369,8.158,8.1298,8.151,286168.0
2023-02-16 14:30:00,11.57,11.58,11.55,11.56,319012.0,8.158,8.1651,8.1439,8.151,319012.0
2023-02-16 15:00:00,11.55,11.57,11.49,11.51,717644.0,8.1439,8.158,8.1016,8.1157,717644.0
2023-02-16 15:30:00,11.51,11.54,11.46,11.47,1202860.0,8.1157,8.1369,8.0804,8.0875,1202860.0
2023-02-17 09:30:00,11.46,11.48,11.31,11.32,876459.0,8.0804,8.0945,7.9747,7.9817,876459.0
2023-02-17 10:00:00,11.33,11.44,11.32,11.41,516075.0,7.9888,8.0663,7.9817,8.0452,516075.0
2023-02-17 10:30:00,11.41,11.45,11.37,11.38,408314.0,8.0452,8.0734,8.017,8.024,408314.0
2023-02-17 11:00:00,11.38,11.41,11.35,11.36,594168.0,8.024,8.0452,8.0029,8.0099,594168.0
2023-02-17 11:30:00,11.35,11.37,11.32,11.36,542529.0,8.0029,8.017,7.9817,8.0099,542529.0
2023-02-17 12:00:00,11.36,11.4,11.35,11.38,250724.0,8.0099,8.0381,8.0029,8.024,250724.0
2023-02-17 12:30:00,11.38,11.39,11.36,11.38,179351.0,8.024,8.0311,8.0099,8.024,179351.0
2023-02-17 13:00:00,11.38,11.42,11.37,11.39,181448.0,8.024,8.0522,8.017,8.0311,181448.0
2023-02-17 13:30:00,11.4,11.4,11.37,11.38,297751.0,8.0381,8.0381,8.017,8.024,297751.0
2023-02-17 14:00:00,11.38,11.42,11.37,11.4,218481.0,8.024,8.0522,8.017,8.0381,218481.0
2023-02-17 14:30:00,11.4,11.42,11.39,11.41,194796.0,8.0381,8.0522,8.0311,8.0452,194796.0
2023-02-17 15:00:00,11.41,11.43,11.4,11.4,407322.0,8.0452,8.0593,8.0381,8.0381,407322.0
2023-02-17 15:30:00,11.4,11.43,11.39,11.39,1142355.0,8.0381,8.0593,8.0311,8.0311,1142355.0
2023-02-21 09:30:00,11.33,11.35,11.2,11.21,1591537.0,7.9888,8.0029,7.8971,7.9042,1591537.0
2023-02-21 10:00:00,11.21,11.22,11.1,11.13,2046003.0,7.9042,7.9112,7.8266,7.8478,2046003.0
2023-02-21 10:30:00,11.13,11.21,11.12,11.16,1008518.0,7.8478,7.9042,7.8407,7.8689,1008518.0
2023-02-21 11:00:00,11.16,11.18,11.12,11.14,677552.0,7.8689,7.883,7.8407,7.8548,677552.0
2023-02-21 11:30:00,11.13,11.17,11.11,11.12,708196.0,7.8478,7.876,7.8337,7.8407,708196.0
2023-02-21 12:00:00,11.12,11.14,11.11,11.12,437779.0,7.8407,7.8548,7.8337,7.8407,437779.0
2023-02-21 12:30:00,11.12,11.17,11.11,11.16,578728.0,7.8407,7.876,7.8337,7.8689,578728.0
2023-02-21 13:00:00,11.16,11.17,11.12,11.13,577512.0,7.8689,7.876,7.8407,7.8478,577512.0
2023-02-21 13:30:00,11.13,11.13,11.09,11.1,539396.0,7.8478,7.8478,7.8196,7.8266,539396.0
2023-02-21 14:00:00,11.1,11.1,11.04,11.08,735466.0,7.8266,7.8266,7.7843,7.8125,735466.0
2023-02-21 14:30:00,11.08,11.11,11.07,11.1,636251.0,7.8125,7.8337,7.8055,7.8266,636251.0
2023-02-21 15:00:00,11.1,11.13,11.08,11.08,672563.0,7.8266,7.8478,7.8125,7.8125,672563.0
2023-02-21 15:30:00,11.08,11.16,11.08,11.11,1678909.0,7.8125,7.8689,7.8125,7.8337,1678909.0
2023-02-22 09:30:00,11.13,11.23,11.12,11.19,967280.0,7.8478,7.9183,7.8407,7.8901,967280.0
2023-02-22 10:00:00,11.19,11.25,11.17,11.18,730849.0,7.8901,7.9324,7.876,7.883,730849.0
2023-02-22 10:30:00,11.19,11.25,11.17,11.25,359350.0,7.8901,7.9324,7.876,7.9324,359350.0
2023-02-22 11:00:00,11.25,11.29,11.24,11.27,565368.0,7.9324,7.9606,7.9253,7.9465,565368.0
2023-02-22 11:30:00,11.28,11.3,11.27,11.29,417958.0,7.9535,7.9676,7.9465,7.9606,417958.0
2023-02-22 12:00:00,11.29,11.3,11.26,11.27,285729.0,7.9606,7.9676,7.9394,7.9465,285729.0
2023-02-22 12:30:00,11.27,11.3,11.26,11.29,329185.0,7.9465,7.9676,7.9394,7.9606,329185.0
2023-02-22 13:00:00,11.3,11.3,11.27,11.28,405150.0,7.9676,7.9676,7.9465,7.9535,405150.0
2023-02-22 13:30:00,11.28,11.31,11.27,11.28,357712.0,7.9535,7.9747,7.9465,7.9535,357712.0
2023-02-22 14:00:00,11.28,11.31,11.23,11.28,439084.0,7.9535,7.9747,7.9183,7.9535,439084.0
2023-02-22 14:30:00,11.27,11.28,11.23,11.24,346287.0,7.9465,7.9535,7.9183,7.9253,346287.0
2023-02-22 15:00:00,11.24,11.24,11.21,11.23,299946.0,7.9253,7.9253,7.9042,7.9183,299946.0
2023-02-22 15:30:00,11.23,11.26,11.21,11.26,907966.0,7.9183,7.9394,7.9042,7.9394,907966.0
2023-02-23 09:30:00,11.28,11.37,11.28,11.32,738928.0,7.9535,8.017,7.9535,7.9817,738928.0
2023-02-23 10:00:00,11.32,11.32,11.23,11.27,508379.0,7.9817,7.9817,7.9183,7.9465,508379.0
2023-02-23 10:30:00,11.27,11.29,11.22,11.22,320606.0,7.9465,7.9606,7.9112,7.9112,320606.0
2023-02-23 11:00:00,11.23,11.25,11.21,11.22,388078.0,7.9183,7.9324,7.9042,7.9112,388078.0
2023-02-23 11:30:00,11.23,11.23,11.18,11.19,438078.0,7.9183,7.9183,7.883,7.8901,438078.0
2023-02-23 12:00:00,11.2,11.21,11.17,11.18,266898.0,7.8971,7.9042,7.876,7.883,266898.0
2023-02-23 12:30:00,11.18,11.23,11.17,11.21,241382.0,7.883,7.9183,7.876,7.9042,241382.0
2023-02-23 13:00:00,11.21,11.23,11.2,11.21,202893.0,7.9042,7.9183,7.8971,7.9042,202893.0
2023-02-23 13:30:00,11.22,11.23,11.2,11.23,182636.0,7.9112,7.9183,7.8971,7.9183,182636.0
2023-02-23 14:00:00,11.22,11.29,11.21,11.27,329679.0,7.9112,7.9606,7.9042,7.9465,329679.0
2023-02-23 14:30:00,11.27,11.29,11.25,11.27,289398.0,7.9465,7.9606,7.9324,7.9465,289398.0
2023-02-23 15:00:00,11.27,11.31,11.26,11.3,482289.0,7.9465,7.9747,7.9394,7.9676,482289.0
2023-02-23 15:30:00,11.31,11.32,11.29,11.32,812402.0,7.9747,7.9817,7.9606,7.9817,812402.0
2023-02-24 09:30:00,11.21,11.25,11.14,11.17,1701990.0,7.9042,7.9324,7.8548,7.876,1701990.0
2023-02-24 10:00:00,11.17,11.19,11.12,11.13,795779.0,7.876,7.8901,7.8407,7.8478,795779.0
2023-02-24 10:30:00,11.13,11.16,11.1,11.13,614735.0,7.8478,7.8689,7.8266,7.8478,614735.0
2023-02-24 11:00:00,11.12,11.17,11.12,11.14,1031888.0,7.8407,7.876,7.8407,7.8548,1031888.0
2023-02-24 11:30:00,11.14,11.19,11.13,11.17,347902.0,7.8548,7.8901,7.8478,7.876,347902.0
2023-02-24 12:00:00,11.18,11.18,11.13,11.14,228598.0,7.883,7.883,7.8478,7.8548,228598.0
2023-02-24 12:30:00,11.14,11.15,11.04,11.08,1282108.0,7.8548,7.8619,7.7843,7.8125,1282108.0
2023-02-24 13:00:00,11.07,11.09,11.06,11.06,425608.0,7.8055,7.8196,7.7984,7.7984,425608.0
2023-02-24 13:30:00,11.06,11.09,11.04,11.09,455195.0,7.7984,7.8196,7.7843,7.8196,455195.0
2023-02-24 14:00:00,11.09,11.11,11.06,11.07,671865.0,7.8196,7.8337,7.7984,7.8055,671865.0
2023-02-24 14:30:00,11.06,11.07,11.02,11.05,814962.0,7.7984,7.8055,7.7702,7.7914,814962.0
2023-02-24 15:00:00,11.05,11.1,11.05,11.06,650937.0,7.7914,7.8266,7.7914,7.7984,650937.0
2023-02-24 15:30:00,11.05,11.1,11.03,11.09,1958061.0,7.7914,7.8266,7.7773,7.8196,1958061.0
2023-02-27 09:30:00,11.1,11.13,11.0,11.02,1130563.0,7.9129,7.9342,7.8416,7.8558,1130563.0
2023-02-27 10:00:00,11.02,11.05,11.0,11.04,528771.0,7.8558,7.8772,7.8416,7.8701,528771.0
2023-02-27 10:30:00,11.04,11.09,11.01,11.03,692768.0,7.8701,7.9057,7.8487,7.863,692768.0
2023-02-27 11:00:00,11.04,11.07,11.01,11.04,567994.0,7.8701,7.8915,7.8487,7.8701,567994.0
2023-02-27 11:30:00,11.04,11.05,11.01,11.04,309216.0,7.8701,7.8772,7.8487,7.8701,309216.0
2023-02-27 12:00:00,11.03,11.04,11.0,11.02,280511.0,7.863,7.8701,7.8416,7.8558,280511.0
2023-02-27 12:30:00,11.02,11.02,11.0,11.02,322508.0,7.8558,7.8558,7.8416,7.8558,322508.0
2023-02-27 13:00:00,11.02,11.03,10.99,11.0,525075.0,7.8558,7.863,7.8344,7.8416,525075.0
2023-02-27 13:30:00,11.0,11.0,10.92,10.96,673715.0,7.8416,7.8416,7.7845,7.813,673715.0
2023-02-27 14:00:00,10.96,11.0,10.94,10.95,520540.0,7.813,7.8416,7.7988,7.8059,520540.0
2023-02-27 14:30:00,10.95,10.97,10.91,10.92,394292.0,7.8059,7.8202,7.7774,7.7845,394292.0
2023-02-27 15:00:00,10.92,10.93,10.88,10.9,834164.0,7.7845,7.7917,7.756,7.7703,834164.0
2023-02-27 15:30:00,10.89,10.91,10.87,10.89,1678997.0,7.7631,7.7774,7.7489,7.7631,1678997.0
2023-02-28 09:30:00,10.89,10.9,10.81,10.83,738326.0,7.7631,7.7703,7.7061,7.7204,738326.0
2023-02-28 10:00:00,10.83,10.88,10.81,10.82,709723.0,7.7204,7.756,7.7061,7.7132,709723.0
2023-02-28 10:30:00,10.81,10.86,10.81,10.85,561161.0,7.7061,7.7418,7.7061,7.7346,561161.0
2023-02-28 11:00:00,10.85,10.88,10.84,10.87,254114.0,7.7346,7.756,7.7275,7.7489,254114.0
2023-02-28 11:30:00,10.87,10.87,10.84,10.86,544967.0,7.7489,7.7489,7.7275,7.7418,544967.0
2023-02-28 12:00:00,10.86,10.89,10.85,10.87,388575.0,7.7418,7.7631,7.7346,7.7489,388575.0
2023-02-28 12:30:00,10.88,10.92,10.87,10.91,621321.0,7.756,7.7845,7.7489,7.7774,621321.0
2023-02-28 13:00:00,10.91,10.93,10.9,10.92,116739.0,7.7774,7.7917,7.7703,7.7845,116739.0
2023-02-28 13:30:00,10.92,10.92,10.88,10.88,173595.0,7.7845,7.7845,7.756,7.756,173595.0
2023-02-28 14:00:00,10.88,10.9,10.86,10.86,175513.0,7.756,7.7703,7.7418,7.7418,175513.0
2023-02-28 14:30:00,10.86,10.87,10.85,10.86,194667.0,7.7418,7.7489,7.7346,7.7418,194667.0
2023-02-28 15:00:00,10.86,10.87,10.83,10.84,555094.0,7.7418,7.7489,7.7204,7.7275,555094.0
2023-02-28 15:30:00,10.84,10.91,10.82,10.86,1802407.0,7.7275,7.7774,7.7132,7.7418,1802407.0
2023-03-01 09:30:00,10.82,10.87,10.79,10.84,600039.0,7.7132,7.7489,7.6919,7.7275,600039.0
2023-03-01 10:00:00,10.85,10.86,10.74,10.78,793539.0,7.7346,7.7418,7.6562,7.6847,793539.0
2023-03-01 10:30:00,10.77,10.84,10.75,10.84,733124.0,7.6776,7.7275,7.6633,7.7275,733124.0
2023-03-01 11:00:00,10.83,10.84,10.71,10.71,840581.0,7.7204,7.7275,7.6348,7.6348,840581.0
2023-03-01 11:30:00,10.71,10.76,10.71,10.74,412415.0,7.6348,7.6705,7.6348,7.6562,412415.0
2023-03-01 12:00:00,10.75,10.76,10.73,10.74,493544.0,7.6633,7.6705,7.6491,7.6562,493544.0
2023-03-01 12:30:00,10.73,10.76,10.73,10.74,366769.0,7.6491,7.6705,7.6491,7.6562,366769.0
2023-03-01 13:00:00,10.73,10.75,10.67,10.68,545459.0,7.6491,7.6633,7.6063,7.6134,545459.0
2023-03-01 13:30:00,10.68,10.68,10.63,10.63,692483.0,7.6134,7.6134,7.5778,7.5778,692483.0
2023-03-01 14:00:00,10.63,10.64,10.57,10.59,1235880.0,7.5778,7.5849,7.535,7.5493,1235880.0
2023-03-01 14:30:00,10.59,10.59,10.52,10.52,962852.0,7.5493,7.5493,7.4994,7.4994,962852.0
2023-03-01 15:00:00,10.53,10.59,10.52,10.55,972020.0,7.5065,7.5493,7.4994,7.5208,972020.0
2023-03-01 15:30:00,10.55,10.61,10.55,10.58,1349884.0,7.5208,7.5635,7.5208,7.5422,1349884.0
2023-03-02 09:30:00,10.47,10.56,10.44,10.51,2181575.0,7.4637,7.5279,7.4424,7.4923,2181575.0
2023-03-02 10:00:00,10.51,10.53,10.36,10.4,1211468.0,7.4923,7.5065,7.3853,7.4138,1211468.0
2023-03-02 10:30:00,10.4,10.43,10.38,10.42,605496.0,7.4138,7.4352,7.3996,7.4281,605496.0
2023-03-02 11:00:00,10.42,10.44,10.38,10.39,461481.0,7.4281,7.4424,7.3996,7.4067,461481.0
2023-03-02 11:30:00,10.4,10.4,10.36,10.38,704991.0,7.4138,7.4138,7.3853,7.3996,704991.0
2023-03-02 12:00:00,10.39,10.4,10.36,10.4,675305.0,7.4067,7.4138,7.3853,7.4138,675305.0
2023-03-02 12:30:00,10.4,10.42,10.39,10.42,355344.0,7.4138,7.4281,7.4067,7.4281,355344.0
2023-03-02 13:00:00,10.42,10.42,10.39,10.4,376182.0,7.4281,7.4281,7.4067,7.4138,376182.0
2023-03-02 13:30:00,10.4,10.47,10.39,10.46,489469.0,7.4138,7.4637,7.4067,7.4566,489469.0
2023-03-02 14:00:00,10.46,10.48,10.44,10.47,365531.0,7.4566,7.4709,7.4424,7.4637,365531.0
2023-03-02 14:30:00,10.47,10.5,10.47,10.5,274586.0,7.4637,7.4851,7.4637,7.4851,274586.0
2023-03-02 15:00:00,10.49,10.56,10.49,10.56,721119.0,7.478,7.5279,7.478,7.5279,721119.0
2023-03-02 15:30:00,10.55,10.59,10.55,10.55,769495.0,7.5208,7.5493,7.5208,7.5208,769495.0
2023-03-03 09:30:00,10.6,10.66,10.56,10.64,813538.0,7.5564,7.5992,7.5279,7.5849,813538.0
2023-03-03 10:00:00,10.64,10.68,10.57,10.67,578077.0,7.5849,7.6134,7.535,7.6063,578077.0
2023-03-03 10:30:00,10.66,10.69,10.64,10.65,615408.0,7.5992,7.6206,7.5849,7.5921,615408.0
2023-03-03 11:00:00,10.65,10.72,10.65,10.68,506830.0,7.5921,7.642,7.5921,7.6134,506830.0
2023-03-03 11:30:00,10.67,10.68,10.64,10.68,383162.0,7.6063,7.6134,7.5849,7.6134,383162.0
2023-03-03 12:00:00,10.68,10.72,10.67,10.71,442355.0,7.6134,7.642,7.6063,7.6348,442355.0
2023-03-03 12:30:00,10.71,10.71,10.69,10.71,236412.0,7.6348,7.6348,7.6206,7.6348,236412.0
2023-03-03 13:00:00,10.71,10.74,10.69,10.73,394119.0,7.6348,7.6562,7.6206,7.6491,394119.0
2023-03-03 13:30:00,10.73,10.74,10.72,10.74,238551.0,7.6491,7.6562,7.642,7.6562,238551.0
2023-03-03 14:00:00,10.74,10.77,10.72,10.77,269327.0,7.6562,7.6776,7.642,7.6776,269327.0
2023-03-03 14:30:00,10.76,10.77,10.74,10.75,246786.0,7.6705,7.6776,7.6562,7.6633,246786.0
2023-03-03 15:00:00,10.75,10.77,10.74,10.76,373868.0,7.6633,7.6776,7.6562,7.6705,373868.0
2023-03-03 15:30:00,10.76,10.76,10.7,10.71,1006219.0,7.6705,7.6705,7.6277,7.6348,1006219.0
2023-03-06 09:30:00,10.75,10.87,10.74,10.79,614757.0,7.6633,7.7489,7.6562,7.6919,614757.0
2023-03-06 10:00:00,10.79,10.84,10.78,10.84,474231.0,7.6919,7.7275,7.6847,7.7275,474231.0
2023-03-06 10:30:00,10.84,10.88,10.82,10.87,685759.0,7.7275,7.756,7.7132,7.7489,685759.0
2023-03-06 11:00:00,10.87,10.87,10.82,10.82,374167.0,7.7489,7.7489,7.7132,7.7132,374167.0
2023-03-06 11:30:00,10.83,10.84,10.8,10.8,437431.0,7.7204,7.7275,7.699,7.699,437431.0
2023-03-06 12:00:00,10.81,10.83,10.79,10.8,236396.0,7.7061,7.7204,7.6919,7.699,236396.0
2023-03-06 12:30:00,10.8,10.82,10.77,10.78,252899.0,7.699,7.7132,7.6776,7.6847,252899.0
2023-03-06 13:00:00,10.78,10.79,10.74,10.74,204687.0,7.6847,7.6919,7.6562,7.6562,204687.0
2023-03-06 13:30:00,10.75,10.76,10.72,10.72,251135.0,7.6633,7.6705,7.642,7.642,251135.0
2023-03-06 14:00:00,10.73,10.75,10.71,10.72,271740.0,7.6491,7.6633,7.6348,7.642,271740.0
2023-03-06 14:30:00,10.72,10.74,10.71,10.72,177599.0,7.642,7.6562,7.6348,7.642,177599.0
2023-03-06 15:00:00,10.73,10.75,10.71,10.72,438669.0,7.6491,7.6633,7.6348,7.642,438669.0
2023-03-06 15:30:00,10.72,10.74,10.71,10.72,631866.0,7.642,7.6562,7.6348,7.642,631866.0
2023-03-07 09:30:00,10.76,10.82,10.72,10.81,658285.0,7.6705,7.7132,7.642,7.7061,658285.0
2023-03-07 10:00:00,10.8,10.8,10.63,10.66,536712.0,7.699,7.699,7.5778,7.5992,536712.0
2023-03-07 10:30:00,10.66,10.72,10.6,10.61,584817.0,7.5992,7.642,7.5564,7.5635,584817.0
2023-03-07 11:00:00,10.6,10.66,10.59,10.61,456771.0,7.5564,7.5992,7.5493,7.5635,456771.0
2023-03-07 11:30:00,10.61,10.64,10.6,10.6,174781.0,7.5635,7.5849,7.5564,7.5564,174781.0
2023-03-07 12:00:00,10.61,10.68,10.6,10.67,247302.0,7.5635,7.6134,7.5564,7.6063,247302.0
2023-03-07 12:30:00,10.67,10.68,10.64,10.65,126199.0,7.6063,7.6134,7.5849,7.5921,126199.0
2023-03-07 13:00:00,10.66,10.66,10.62,10.63,131284.0,7.5992,7.5992,7.5707,7.5778,131284.0
2023-03-07 13:30:00,10.63,10.64,10.62,10.63,169075.0,7.5778,7.5849,7.5707,7.5778,169075.0
2023-03-07 14:00:00,10.63,10.64,10.62,10.63,172191.0,7.5778,7.5849,7.5707,7.5778,172191.0
2023-03-07 14:30:00,10.62,10.63,10.57,10.58,488071.0,7.5707,7.5778,7.535,7.5422,488071.0
2023-03-07 15:00:00,10.58,10.62,10.57,10.62,697112.0,7.5422,7.5707,7.535,7.5707,697112.0
2023-03-07 15:30:00,10.62,10.64,10.58,10.58,869358.0,7.5707,7.5849,7.5422,7.5422,869358.0
2023-03-08 09:30:00,10.74,10.81,10.66,10.72,1529194.0,7.6562,7.7061,7.5992,7.642,1529194.0
2023-03-08 10:00:00,10.71,10.77,10.66,10.75,945106.0,7.6348,7.6776,7.5992,7.6633,945106.0
2023-03-08 10:30:00,10.76,10.82,10.75,10.78,689293.0,7.6705,7.7132,7.6633,7.6847,689293.0
2023-03-08 11:00:00,10.78,10.83,10.76,10.76,600356.0,7.6847,7.7204,7.6705,7.6705,600356.0
2023-03-08 11:30:00,10.77,10.78,10.72,10.77,702757.0,7.6776,7.6847,7.642,7.6776,702757.0
2023-03-08 12:00:00,10.77,10.79,10.75,10.75,395107.0,7.6776,7.6919,7.6633,7.6633,395107.0
2023-03-08 12:30:00,10.75,10.76,10.72,10.74,505139.0,7.6633,7.6705,7.642,7.6562,505139.0
2023-03-08 13:00:00,10.73,10.75,10.72,10.74,283960.0,7.6491,7.6633,7.642,7.6562,283960.0
2023-03-08 13:30:00,10.74,10.75,10.71,10.72,506812.0,7.6562,7.6633,7.6348,7.642,506812.0
2023-03-08 14:00:00,10.72,10.77,10.72,10.77,548974.0,7.642,7.6776,7.642,7.6776,548974.0
2023-03-08 14:30:00,10.77,10.77,10.75,10.76,309327.0,7.6776,7.6776,7.6633,7.6705,309327.0
2023-03-08 15:00:00,10.77,10.8,10.75,10.79,590435.0,7.6776,7.699,7.6633,7.6919,590435.0
2023-03-08 15:30:00,10.79,10.83,10.79,10.82,1700798.0,7.6919,7.7204,7.6919,7.7132,1700798.0
2023-03-09 09:30:00,10.78,10.86,10.77,10.79,743489.0,7.6847,7.7418,7.6776,7.6919,743489.0
2023-03-09 10:00:00,10.79,10.83,10.77,10.8,520206.0,7.6919,7.7204,7.6776,7.699,520206.0
2023-03-09 10:30:00,10.8,10.84,10.7,10.71,488947.0,7.699,7.7275,7.6277,7.6348,488947.0
2023-03-09 11:00:00,10.71,10.71,10.66,10.67,361071.0,7.6348,7.6348,7.5992,7.6063,361071.0
2023-03-09 11:30:00,10.67,10.68,10.63,10.63,437451.0,7.6063,7.6134,7.5778,7.5778,437451.0
2023-03-09 12:00:00,10.64,10.65,10.61,10.65,783253.0,7.5849,7.5921,7.5635,7.5921,783253.0
2023-03-09 12:30:00,10.65,10.65,10.58,10.58,832073.0,7.5921,7.5921,7.5422,7.5422,832073.0
2023-03-09 13:00:00,10.59,10.59,10.52,10.53,455684.0,7.5493,7.5493,7.4994,7.5065,455684.0
2023-03-09 13:30:00,10.54,10.54,10.5,10.51,556441.0,7.5136,7.5136,7.4851,7.4923,556441.0
2023-03-09 14:00:00,10.51,10.55,10.49,10.53,744947.0,7.4923,7.5208,7.478,7.5065,744947.0
2023-03-09 14:30:00,10.53,10.53,10.5,10.51,637363.0,7.5065,7.5065,7.4851,7.4923,637363.0
2023-03-09 15:00:00,10.51,10.52,10.46,10.49,1052108.0,7.4923,7.4994,7.4566,7.478,1052108.0
2023-03-09 15:30:00,10.49,10.52,10.43,10.45,3338636.0,7.478,7.4994,7.4352,7.4495,3338636.0
2023-03-10 09:30:00,10.42,10.48,10.24,10.32,2861219.0,7.4281,7.4709,7.2998,7.3568,2861219.0
2023-03-10 10:00:00,10.31,10.37,10.27,10.29,1111093.0,7.3497,7.3925,7.3212,7.3354,1111093.0
2023-03-10 10:30:00,10.29,10.4,10.27,10.39,1081865.0,7.3354,7.4138,7.3212,7.4067,1081865.0
2023-03-10 11:00:00,10.4,10.45,10.36,10.42,1128070.0,7.4138,7.4495,7.3853,7.4281,1128070.0
2023-03-10 11:30:00,10.43,10.45,10.31,10.31,929316.0,7.4352,7.4495,7.3497,7.3497,929316.0
2023-03-10 12:00:00,10.31,10.32,10.24,10.27,630102.0,7.3497,7.3568,7.2998,7.3212,630102.0
2023-03-10 12:30:00,10.27,10.3,10.18,10.18,1196935.0,7.3212,7.3426,7.257,7.257,1196935.0
2023-03-10 13:00:00,10.19,10.21,10.05,10.06,1421803.0,7.2641,7.2784,7.1643,7.1715,1421803.0
2023-03-10 13:30:00,10.07,10.1,10.02,10.05,1921321.0,7.1786,7.2,7.143,7.1643,1921321.0
2023-03-10 14:00:00,10.05,10.12,10.04,10.05,1057883.0,7.1643,7.2142,7.1572,7.1643,1057883.0
2023-03-10 14:30:00,10.05,10.11,10.05,10.07,825209.0,7.1643,7.2071,7.1643,7.1786,825209.0
2023-03-10 15:00:00,10.07,10.1,10.03,10.03,1079719.0,7.1786,7.2,7.1501,7.1501,1079719.0
2023-03-10 15:30:00,10.04,10.04,9.95,9.97,2784941.0,7.1572,7.1572,7.0931,7.1073,2784941.0
2023-03-13 09:30:00,9.8,9.8,9.52,9.75,3785827.0,6.9861,6.9861,6.7865,6.9505,3785827.0
2023-03-13 10:00:00,9.74,9.8,9.68,9.75,1666824.0,6.9433,6.9861,6.9006,6.9505,1666824.0
2023-03-13 10:30:00,9.75,9.94,9.74,9.94,1472358.0,6.9505,7.0859,6.9433,7.0859,1472358.0
2023-03-13 11:00:00,9.94,10.07,9.91,10.04,2176244.0,7.0859,7.1786,7.0645,7.1572,2176244.0
2023-03-13 11:30:00,10.03,10.05,9.94,10.01,1073619.0,7.1501,7.1643,7.0859,7.1358,1073619.0
2023-03-13 12:00:00,10.02,10.06,9.91,9.94,1973182.0,7.143,7.1715,7.0645,7.0859,1973182.0
2023-03-13 12:30:00,9.94,9.97,9.85,9.87,1640077.0,7.0859,7.1073,7.0218,7.036,1640077.0
2023-03-13 13:00:00,9.87,9.99,9.82,9.94,1688711.0,7.036,7.1216,7.0004,7.0859,1688711.0
2023-03-13 13:30:00,9.94,9.98,9.89,9.96,1223627.0,7.0859,7.1144,7.0503,7.1002,1223627.0
2023-03-13 14:00:00,9.96,10.04,9.94,10.02,958098.0,7.1002,7.1572,7.0859,7.143,958098.0
2023-03-13 14:30:00,10.02,10.04,9.97,10.03,1077706.0,7.143,7.1572,7.1073,7.1501,1077706.0
2023-03-13 15:00:00,10.03,10.03,9.92,9.94,1973376.0,7.1501,7.1501,7.0717,7.0859,1973376.0
2023-03-13 15:30:00,9.94,10.03,9.93,9.95,3665281.0,7.0859,7.1501,7.0788,7.0931,3665281.0
2023-03-14 09:30:00,10.14,10.38,10.11,10.36,1737257.0,7.2285,7.3996,7.2071,7.3853,1737257.0
2023-03-14 10:00:00,10.36,10.39,10.31,10.38,1204975.0,7.3853,7.4067,7.3497,7.3996,1204975.0
2023-03-14 10:30:00,10.37,10.44,10.35,10.39,1328513.0,7.3925,7.4424,7.3782,7.4067,1328513.0
2023-03-14 11:00:00,10.4,10.57,10.39,10.47,1533222.0,7.4138,7.535,7.4067,7.4637,1533222.0
2023-03-14 11:30:00,10.47,10.49,10.4,10.44,631185.0,7.4637,7.478,7.4138,7.4424,631185.0
2023-03-14 12:00:00,10.45,10.48,10.4,10.42,719076.0,7.4495,7.4709,7.4138,7.4281,719076.0
2023-03-14 12:30:00,10.42,10.46,10.4,10.41,383654.0,7.4281,7.4566,7.4138,7.421,383654.0
2023-03-14 13:00:00,10.41,10.42,10.3,10.34,1216650.0,7.421,7.4281,7.3426,7.3711,1216650.0
2023-03-14 13:30:00,10.33,10.37,10.3,10.34,458403.0,7.3639,7.3925,7.3426,7.3711,458403.0
2023-03-14 14:00:00,10.35,10.36,10.26,10.3,770695.0,7.3782,7.3853,7.314,7.3426,770695.0
2023-03-14 14:30:00,10.3,10.32,10.23,10.24,902263.0,7.3426,7.3568,7.2927,7.2998,902263.0
2023-03-14 15:00:00,10.25,10.27,10.16,10.22,1493653.0,7.3069,7.3212,7.2428,7.2855,1493653.0
2023-03-14 15:30:00,10.22,10.27,10.21,10.24,4092891.0,7.2855,7.3212,7.2784,7.2998,4092891.0
2023-03-15 09:30:00,10.07,10.11,9.92,10.0,1999093.0,7.1786,7.2071,7.0717,7.1287,1999093.0
2023-03-15 10:00:00,10.0,10.1,9.97,10.03,2300014.0,7.1287,7.2,7.1073,7.1501,2300014.0
2023-03-15 10:30:00,10.04,10.05,9.93,9.99,1050110.0,7.1572,7.1643,7.0788,7.1216,1050110.0
2023-03-15 11:00:00,10.0,10.03,9.95,9.95,1372256.0,7.1287,7.1501,7.0931,7.0931,1372256.0
2023-03-15 11:30:00,9.95,10.0,9.92,9.97,1278859.0,7.0931,7.1287,7.0717,7.1073,1278859.0
2023-03-15 12:00:00,9.96,9.99,9.9,9.91,574528.0,7.1002,7.1216,7.0574,7.0645,574528.0
2023-03-15 12:30:00,9.91,9.93,9.84,9.85,882875.0,7.0645,7.0788,7.0146,7.0218,882875.0
2023-03-15 13:00:00,9.85,9.93,9.81,9.93,842562.0,7.0218,7.0788,6.9932,7.0788,842562.0
2023-03-15 13:30:00,9.92,9.99,9.9,9.99,1449930.0,7.0717,7.1216,7.0574,7.1216,1449930.0
2023-03-15 14:00:00,9.99,10.02,9.96,9.99,2188982.0,7.1216,7.143,7.1002,7.1216,2188982.0
2023-03-15 14:30:00,9.99,10.01,9.96,10.0,951578.0,7.1216,7.1358,7.1002,7.1287,951578.0
2023-03-15 15:00:00,10.01,10.03,9.95,10.03,1540248.0,7.1358,7.1501,7.0931,7.1501,1540248.0
2023-03-15 15:30:00,10.03,10.03,9.87,9.88,7766206.0,7.1501,7.1501,7.036,7.0432,7766206.0
2023-03-16 09:30:00,9.85,9.93,9.78,9.9,876861.0,7.0218,7.0788,6.9719,7.0574,876861.0
2023-03-16 10:00:00,9.9,9.9,9.73,9.8,1160556.0,7.0574,7.0574,6.9362,6.9861,1160556.0
2023-03-16 10:30:00,9.8,9.98,9.78,9.94,1208511.0,6.9861,7.1144,6.9719,7.0859,1208511.0
2023-03-16 11:00:00,9.94,9.99,9.9,9.9,2712142.0,7.0859,7.1216,7.0574,7.0574,2712142.0
2023-03-16 11:30:00,9.91,9.94,9.89,9.92,922552.0,7.0645,7.0859,7.0503,7.0717,922552.0
2023-03-16 12:00:00,9.92,9.92,9.87,9.91,1239705.0,7.0717,7.0717,7.036,7.0645,1239705.0
2023-03-16 12:30:00,9.91,9.93,9.86,9.93,2225982.0,7.0645,7.0788,7.0289,7.0788,2225982.0
2023-03-16 13:00:00,9.93,9.99,9.89,9.92,1649123.0,7.0788,7.1216,7.0503,7.0717,1649123.0
2023-03-16 13:30:00,9.92,9.94,9.88,9.92,608943.0,7.0717,7.0859,7.0432,7.0717,608943.0
2023-03-16 14:00:00,9.93,9.93,9.88,9.93,672505.0,7.0788,7.0788,7.0432,7.0788,672505.0
2023-03-16 14:30:00,9.92,9.96,9.89,9.95,589529.0,7.0717,7.1002,7.0503,7.0931,589529.0
2023-03-16 15:00:00,9.95,9.96,9.93,9.95,798067.0,7.0931,7.1002,7.0788,7.0931,798067.0
2023-03-16 15:30:00,9.95,9.98,9.93,9.95,2907337.0,7.0931,7.1144,7.0788,7.0931,2907337.0
2023-03-17 09:30:00,9.88,9.92,9.8,9.81,1843899.0,7.0432,7.0717,6.9861,6.9932,1843899.0
2023-03-17 10:00:00,9.81,9.84,9.65,9.7,1890991.0,6.9932,7.0146,6.8792,6.9148,1890991.0
2023-03-17 10:30:00,9.71,9.73,9.66,9.67,1056406.0,6.922,6.9362,6.8863,6.8934,1056406.0
2023-03-17 11:00:00,9.67,9.71,9.65,9.68,1104367.0,6.8934,6.922,6.8792,6.9006,1104367.0
2023-03-17 11:30:00,9.67,9.69,9.65,9.68,501285.0,6.8934,6.9077,6.8792,6.9006,501285.0
2023-03-17 12:00:00,9.68,9.7,9.64,9.69,1293581.0,6.9006,6.9148,6.8721,6.9077,1293581.0
2023-03-17 12:30:00,9.7,9.73,9.66,9.67,492122.0,6.9148,6.9362,6.8863,6.8934,492122.0
2023-03-17 13:00:00,9.66,9.71,9.66,9.7,604815.0,6.8863,6.922,6.8863,6.9148,604815.0
2023-03-17 13:30:00,9.69,9.76,9.69,9.76,528456.0,6.9077,6.9576,6.9077,6.9576,528456.0
2023-03-17 14:00:00,9.76,9.8,9.7,9.7,804234.0,6.9576,6.9861,6.9148,6.9148,804234.0
2023-03-17 14:30:00,9.71,9.72,9.68,9.71,454096.0,6.922,6.9291,6.9006,6.922,454096.0
2023-03-17 15:00:00,9.71,9.76,9.7,9.75,1101841.0,6.922,6.9576,6.9148,6.9505,1101841.0
2023-03-17 15:30:00,9.76,9.76,9.68,9.74,2949447.0,6.9576,6.9576,6.9006,6.9433,2949447.0
2023-03-20 09:30:00,9.78,9.88,9.77,9.83,1199680.0,6.9719,7.0432,6.9647,7.0075,1199680.0
2023-03-20 10:00:00,9.83,9.88,9.8,9.84,1081257.0,7.0075,7.0432,6.9861,7.0146,1081257.0
2023-03-20 10:30:00,9.84,9.86,9.81,9.83,1085531.0,7.0146,7.0289,6.9932,7.0075,1085531.0
2023-03-20 11:00:00,9.83,9.85,9.78,9.79,942899.0,7.0075,7.0218,6.9719,6.979,942899.0
2023-03-20 11:30:00,9.8,9.8,9.76,9.78,554585.0,6.9861,6.9861,6.9576,6.9719,554585.0
2023-03-20 12:00:00,9.78,9.78,9.71,9.72,857418.0,6.9719,6.9719,6.922,6.9291,857418.0
2023-03-20 12:30:00,9.73,9.81,9.73,9.81,353506.0,6.9362,6.9932,6.9362,6.9932,353506.0
2023-03-20 13:00:00,9.8,9.82,9.8,9.81,374398.0,6.9861,7.0004,6.9861,6.9932,374398.0
2023-03-20 13:30:00,9.8,9.81,9.77,9.79,449560.0,6.9861,6.9932,6.9647,6.979,449560.0
2023-03-20 14:00:00,9.79,9.79,9.75,9.77,382383.0,6.979,6.979,6.9505,6.9647,382383.0
2023-03-20 14:30:00,9.77,9.78,9.72,9.73,426273.0,6.9647,6.9719,6.9291,6.9362,426273.0
2023-03-20 15:00:00,9.72,9.75,9.71,9.75,987599.0,6.9291,6.9505,6.922,6.9505,987599.0
2023-03-20 15:30:00,9.75,9.76,9.68,9.69,3474770.0,6.9505,6.9576,6.9006,6.9077,3474770.0
2023-03-21 09:30:00,9.84,9.92,9.82,9.84,1061216.0,7.0146,7.0717,7.0004,7.0146,1061216.0
2023-03-21 10:00:00,9.84,9.92,9.82,9.85,796015.0,7.0146,7.0717,7.0004,7.0218,796015.0
2023-03-21 10:30:00,9.85,9.87,9.81,9.84,730399.0,7.0218,7.036,6.9932,7.0146,730399.0
2023-03-21 11:00:00,9.84,9.93,9.83,9.91,463081.0,7.0146,7.0788,7.0075,7.0645,463081.0
2023-03-21 11:30:00,9.91,9.91,9.85,9.86,450081.0,7.0645,7.0645,7.0218,7.0289,450081.0
2023-03-21 12:00:00,9.85,9.89,9.84,9.86,573408.0,7.0218,7.0503,7.0146,7.0289,573408.0
2023-03-21 12:30:00,9.86,9.87,9.83,9.84,321430.0,7.0289,7.036,7.0075,7.0146,321430.0
2023-03-21 13:00:00,9.85,9.85,9.83,9.85,242408.0,7.0218,7.0218,7.0075,7.0218,242408.0
2023-03-21 13:30:00,9.85,9.87,9.84,9.84,345331.0,7.0218,7.036,7.0146,7.0146,345331.0
2023-03-21 14:00:00,9.84,9.85,9.82,9.84,492198.0,7.0146,7.0218,7.0004,7.0146,492198.0
2023-03-21 14:30:00,9.84,9.86,9.83,9.85,422316.0,7.0146,7.0289,7.0075,7.0218,422316.0
2023-03-21 15:00:00,9.85,9.87,9.84,9.85,524985.0,7.0218,7.036,7.0146,7.0218,524985.0
2023-03-21 15:30:00,9.84,9.89,9.83,9.85,2698863.0,7.0146,7.0503,7.0075,7.0218,2698863.0
2023-03-22 09:30:00,9.8,9.83,9.71,9.76,922704.0,6.9861,7.0075,6.922,6.9576,922704.0
2023-03-22 10:00:00,9.77,9.78,9.73,9.78,579200.0,6.9647,6.9719,6.9362,6.9719,579200.0
2023-03-22 10:30:00,9.78,9.8,9.76,9.77,454930.0,6.9719,6.9861,6.9576,6.9647,454930.0
2023-03-22 11:00:00,9.77,9.77,9.71,9.72,590982.0,6.9647,6.9647,6.922,6.9291,590982.0
2023-03-22 11:30:00,9.72,9.74,9.71,9.71,395168.0,6.9291,6.9433,6.922,6.922,395168.0
2023-03-22 12:00:00,9.71,9.75,9.71,9.75,308920.0,6.922,6.9505,6.922,6.9505,308920.0
2023-03-22 12:30:00,9.74,9.76,9.73,9.75,329689.0,6.9433,6.9576,6.9362,6.9505,329689.0
2023-03-22 13:00:00,9.75,9.79,9.73,9.77,304105.0,6.9505,6.979,6.9362,6.9647,304105.0
2023-03-22 13:30:00,9.78,9.8,9.76,9.79,439326.0,6.9719,6.9861,6.9576,6.979,439326.0
2023-03-22 14:00:00,9.79,9.88,9.79,9.84,964115.0,6.979,7.0432,6.979,7.0146,964115.0
2023-03-22 14:30:00,9.84,9.97,9.75,9.87,1658319.0,7.0146,7.1073,6.9505,7.036,1658319.0
2023-03-22 15:00:00,9.87,9.91,9.79,9.88,1598597.0,7.036,7.0645,6.979,7.0432,1598597.0
2023-03-22 15:30:00,9.88,9.89,9.74,9.75,4149715.0,7.0432,7.0503,6.9433,6.9505,4149715.0
2023-03-23 09:30:00,9.83,9.95,9.79,9.9,1148093.0,7.0075,7.0931,6.979,7.0574,1148093.0
2023-03-23 10:00:00,9.9,9.98,9.89,9.96,1386196.0,7.0574,7.1144,7.0503,7.1002,1386196.0
2023-03-23 10:30:00,9.96,10.02,9.96,10.01,847903.0,7.1002,7.143,7.1002,7.1358,847903.0
2023-03-23 11:00:00,10.02,10.13,10.01,10.08,1219066.0,7.143,7.2214,7.1358,7.1857,1219066.0
2023-03-23 11:30:00,10.08,10.09,9.98,9.99,1118705.0,7.1857,7.1929,7.1144,7.1216,1118705.0
2023-03-23 12:00:00,9.98,9.99,9.93,9.97,828019.0,7.1144,7.1216,7.0788,7.1073,828019.0
2023-03-23 12:30:00,9.97,9.99,9.94,9.95,379736.0,7.1073,7.1216,7.0859,7.0931,379736.0
2023-03-23 13:00:00,9.94,9.96,9.87,9.87,436003.0,7.0859,7.1002,7.036,7.036,436003.0
2023-03-23 13:30:00,9.87,9.89,9.77,9.77,1167697.0,7.036,7.0503,6.9647,6.9647,1167697.0
2023-03-23 14:00:00,9.78,9.78,9.67,9.68,823679.0,6.9719,6.9719,6.8934,6.9006,823679.0
2023-03-23 14:30:00,9.68,9.69,9.6,9.66,1613771.0,6.9006,6.9077,6.8435,6.8863,1613771.0
2023-03-23 15:00:00,9.67,9.76,9.61,9.62,1164980.0,6.8934,6.9576,6.8507,6.8578,1164980.0
2023-03-23 15:30:00,9.61,9.67,9.58,9.62,5352454.0,6.8507,6.8934,6.8293,6.8578,5352454.0
2023-03-24 09:30:00,9.55,9.58,9.47,9.49,1494965.0,6.8079,6.8293,6.7509,6.7651,1494965.0
2023-03-24 10:00:00,9.5,9.6,9.4,9.58,1920374.0,6.7723,6.8435,6.701,6.8293,1920374.0
2023-03-24 10:30:00,9.59,9.61,9.55,9.57,609679.0,6.8364,6.8507,6.8079,6.8222,609679.0
2023-03-24 11:00:00,9.57,9.57,9.53,9.55,355485.0,6.8222,6.8222,6.7936,6.8079,355485.0
2023-03-24 11:30:00,9.54,9.64,9.52,9.63,723580.0,6.8008,6.8721,6.7865,6.8649,723580.0
2023-03-24 12:00:00,9.64,9.71,9.63,9.68,525296.0,6.8721,6.922,6.8649,6.9006,525296.0
2023-03-24 12:30:00,9.69,9.75,9.68,9.72,500855.0,6.9077,6.9505,6.9006,6.9291,500855.0
2023-03-24 13:00:00,9.71,9.73,9.65,9.7,394408.0,6.922,6.9362,6.8792,6.9148,394408.0
2023-03-24 13:30:00,9.71,9.71,9.63,9.67,552874.0,6.922,6.922,6.8649,6.8934,552874.0
2023-03-24 14:00:00,9.67,9.7,9.65,9.69,247706.0,6.8934,6.9148,6.8792,6.9077,247706.0
2023-03-24 14:30:00,9.69,9.75,9.68,9.72,495079.0,6.9077,6.9505,6.9006,6.9291,495079.0
2023-03-24 15:00:00,9.72,9.81,9.72,9.79,599929.0,6.9291,6.9932,6.9291,6.979,599929.0
2023-03-24 15:30:00,9.79,9.81,9.76,9.79,2370056.0,6.979,6.9932,6.9576,6.979,2370056.0
2023-03-27 09:30:00,9.94,9.99,9.84,9.85,1339364.0,7.0859,7.1216,7.0146,7.0218,1339364.0
2023-03-27 10:00:00,9.85,9.88,9.8,9.83,948473.0,7.0218,7.0432,6.9861,7.0075,948473.0
2023-03-27 10:30:00,9.84,9.87,9.8,9.82,560558.0,7.0146,7.036,6.9861,7.0004,560558.0
2023-03-27 11:00:00,9.83,9.86,9.81,9.83,495763.0,7.0075,7.0289,6.9932,7.0075,495763.0
2023-03-27 11:30:00,9.83,9.86,9.82,9.85,299248.0,7.0075,7.0289,7.0004,7.0218,299248.0
2023-03-27 12:00:00,9.84,9.86,9.82,9.85,434127.0,7.0146,7.0289,7.0004,7.0218,434127.0
2023-03-27 12:30:00,9.85,9.88,9.84,9.87,531331.0,7.0218,7.0432,7.0146,7.036,531331.0
2023-03-27 13:00:00,9.87,9.9,9.84,9.88,425559.0,7.036,7.0574,7.0146,7.0432,425559.0
2023-03-27 13:30:00,9.88,9.92,9.88,9.91,891931.0,7.0432,7.0717,7.0432,7.0645,891931.0
2023-03-27 14:00:00,9.91,9.92,9.9,9.92,373861.0,7.0645,7.0717,7.0574,7.0717,373861.0
2023-03-27 14:30:00,9.92,9.96,9.91,9.95,970720.0,7.0717,7.1002,7.0645,7.0931,970720.0
2023-03-27 15:00:00,9.96,9.96,9.91,9.93,805817.0,7.1002,7.1002,7.0645,7.0788,805817.0
2023-03-27 15:30:00,9.93,9.93,9.87,9.89,1771884.0,7.0788,7.0788,7.036,7.0503,1771884.0
2023-03-28 09:30:00,9.84,9.91,9.83,9.84,850449.0,7.0146,7.0645,7.0075,7.0146,850449.0
2023-03-28 10:00:00,9.83,9.85,9.8,9.84,398607.0,7.0075,7.0218,6.9861,7.0146,398607.0
2023-03-28 10:30:00,9.84,9.85,9.78,9.79,750964.0,7.0146,7.0218,6.9719,6.979,750964.0
2023-03-28 11:00:00,9.79,9.8,9.77,9.79,447340.0,6.979,6.9861,6.9647,6.979,447340.0
2023-03-28 11:30:00,9.79,9.82,9.78,9.82,434673.0,6.979,7.0004,6.9719,7.0004,434673.0
2023-03-28 12:00:00,9.81,9.87,9.8,9.86,578795.0,6.9932,7.036,6.9861,7.0289,578795.0
2023-03-28 12:30:00,9.86,9.86,9.82,9.83,592424.0,7.0289,7.0289,7.0004,7.0075,592424.0
2023-03-28 13:00:00,9.83,9.83,9.79,9.8,365488.0,7.0075,7.0075,6.979,6.9861,365488.0
2023-03-28 13:30:00,9.79,9.83,9.78,9.79,1961082.0,6.979,7.0075,6.9719,6.979,1961082.0
2023-03-28 14:00:00,9.79,9.83,9.79,9.82,782005.0,6.979,7.0075,6.979,7.0004,782005.0
2023-03-28 14:30:00,9.81,9.84,9.8,9.84,367412.0,6.9932,7.0146,6.9861,7.0146,367412.0
2023-03-28 15:00:00,9.83,9.85,9.8,9.82,520501.0,7.0075,7.0218,6.9861,7.0004,520501.0
2023-03-28 15:30:00,9.82,9.88,9.8,9.85,2612879.0,7.0004,7.0432,6.9861,7.0218,2612879.0
2023-03-29 09:30:00,9.96,9.98,9.9,9.95,680094.0,7.1002,7.1144,7.0574,7.0931,680094.0
2023-03-29 10:00:00,9.95,9.98,9.92,9.93,391350.0,7.0931,7.1144,7.0717,7.0788,391350.0
2023-03-29 10:30:00,9.93,9.94,9.89,9.89,436361.0,7.0788,7.0859,7.0503,7.0503,436361.0
2023-03-29 11:00:00,9.9,9.95,9.89,9.93,669333.0,7.0574,7.0931,7.0503,7.0788,669333.0
2023-03-29 11:30:00,9.93,9.95,9.92,9.95,318392.0,7.0788,7.0931,7.0717,7.0931,318392.0
2023-03-29 12:00:00,9.95,9.96,9.93,9.95,408474.0,7.0931,7.1002,7.0788,7.0931,408474.0
2023-03-29 12:30:00,9.94,9.95,9.9,9.91,312477.0,7.0859,7.0931,7.0574,7.0645,312477.0
2023-03-29 13:00:00,9.91,9.94,9.9,9.94,330221.0,7.0645,7.0859,7.0574,7.0859,330221.0
2023-03-29 13:30:00,9.93,9.94,9.9,9.91,302119.0,7.0788,7.0859,7.0574,7.0645,302119.0
2023-03-29 14:00:00,9.9,9.92,9.89,9.92,306865.0,7.0574,7.0717,7.0503,7.0717,306865.0
2023-03-29 14:30:00,9.91,9.93,9.9,9.92,673432.0,7.0645,7.0788,7.0574,7.0717,673432.0
2023-03-29 15:00:00,9.92,9.95,9.9,9.94,1182931.0,7.0717,7.0931,7.0574,7.0859,1182931.0
2023-03-29 15:30:00,9.94,9.95,9.91,9.94,1990271.0,7.0859,7.0931,7.0645,7.0859,1990271.0
2023-03-30 09:30:00,9.89,9.91,9.78,9.84,1054909.0,7.1357,7.1501,7.0563,7.0996,1054909.0
2023-03-30 10:00:00,9.84,9.86,9.8,9.83,346570.0,7.0996,7.114,7.0707,7.0924,346570.0
2023-03-30 10:30:00,9.84,9.86,9.82,9.85,288097.0,7.0996,7.114,7.0851,7.1068,288097.0
2023-03-30 11:00:00,9.85,9.85,9.82,9.85,250732.0,7.1068,7.1068,7.0851,7.1068,250732.0
2023-03-30 11:30:00,9.85,9.86,9.82,9.84,276562.0,7.1068,7.114,7.0851,7.0996,276562.0
2023-03-30 12:00:00,9.84,9.85,9.82,9.84,255606.0,7.0996,7.1068,7.0851,7.0996,255606.0
2023-03-30 12:30:00,9.84,9.84,9.81,9.83,228297.0,7.0996,7.0996,7.0779,7.0924,228297.0
2023-03-30 13:00:00,9.83,9.84,9.82,9.83,192112.0,7.0924,7.0996,7.0851,7.0924,192112.0
2023-03-30 13:30:00,9.83,9.83,9.8,9.83,328978.0,7.0924,7.0924,7.0707,7.0924,328978.0
2023-03-30 14:00:00,9.83,9.86,9.82,9.86,253247.0,7.0924,7.114,7.0851,7.114,253247.0
2023-03-30 14:30:00,9.86,9.86,9.84,9.86,233682.0,7.114,7.114,7.0996,7.114,233682.0
2023-03-30 15:00:00,9.86,9.87,9.85,9.87,379372.0,7.114,7.1212,7.1068,7.1212,379372.0
2023-03-30 15:30:00,9.86,9.92,9.85,9.92,1339003.0,7.114,7.1573,7.1068,7.1573,1339003.0
2023-03-31 09:30:00,9.92,9.99,9.91,9.95,1337993.0,7.1573,7.2078,7.1501,7.1789,1337993.0
2023-03-31 10:00:00,9.95,9.97,9.93,9.96,987946.0,7.1789,7.1934,7.1645,7.1862,987946.0
2023-03-31 10:30:00,9.96,9.96,9.91,9.94,846438.0,7.1862,7.1862,7.1501,7.1717,846438.0
2023-03-31 11:00:00,9.94,9.98,9.93,9.96,1494969.0,7.1717,7.2006,7.1645,7.1862,1494969.0
2023-03-31 11:30:00,9.95,10.01,9.94,9.97,1331192.0,7.1789,7.2222,7.1717,7.1934,1331192.0
2023-03-31 12:00:00,9.97,10.01,9.95,9.99,1957170.0,7.1934,7.2222,7.1789,7.2078,1957170.0
2023-03-31 12:30:00,9.99,9.99,9.97,9.98,624680.0,7.2078,7.2078,7.1934,7.2006,624680.0
2023-03-31 13:00:00,9.98,9.98,9.96,9.97,193065.0,7.2006,7.2006,7.1862,7.1934,193065.0
2023-03-31 13:30:00,9.96,9.97,9.94,9.96,369587.0,7.1862,7.1934,7.1717,7.1862,369587.0
2023-03-31 14:00:00,9.96,10.01,9.94,9.99,455999.0,7.1862,7.2222,7.1717,7.2078,455999.0
2023-03-31 14:30:00,9.99,10.01,9.97,10.01,578159.0,7.2078,7.2222,7.1934,7.2222,578159.0
2023-03-31 15:00:00,10.01,10.05,10.0,10.04,491733.0,7.2222,7.2511,7.215,7.2439,491733.0
2023-03-31 15:30:00,10.04,10.08,10.01,10.08,2485933.0,7.2439,7.2727,7.2222,7.2727,2485933.0
2023-04-03 09:30:00,10.06,10.09,10.01,10.08,1073721.0,7.2583,7.28,7.2222,7.2727,1073721.0
2023-04-03 10:00:00,10.08,10.15,10.07,10.12,1106418.0,7.2727,7.3232,7.2655,7.3016,1106418.0
2023-04-03 10:30:00,10.11,10.12,9.99,9.99,739404.0,7.2944,7.3016,7.2078,7.2078,739404.0
2023-04-03 11:00:00,9.99,10.01,9.97,9.98,553725.0,7.2078,7.2222,7.1934,7.2006,553725.0
2023-04-03 11:30:00,9.97,10.03,9.97,10.03,387403.0,7.1934,7.2367,7.1934,7.2367,387403.0
2023-04-03 12:00:00,10.03,10.05,10.02,10.05,203079.0,7.2367,7.2511,7.2294,7.2511,203079.0
2023-04-03 12:30:00,10.04,10.05,10.01,10.02,394433.0,7.2439,7.2511,7.2222,7.2294,394433.0
2023-04-03 13:00:00,10.02,10.05,10.0,10.01,242949.0,7.2294,7.2511,7.215,7.2222,242949.0
2023-04-03 13:30:00,10.01,10.01,9.99,10.0,269885.0,7.2222,7.2222,7.2078,7.215,269885.0
2023-04-03 14:00:00,9.99,10.0,9.97,9.97,308463.0,7.2078,7.215,7.1934,7.1934,308463.0
2023-04-03 14:30:00,9.97,9.99,9.96,9.96,618155.0,7.1934,7.2078,7.1862,7.1862,618155.0
2023-04-03 15:00:00,9.96,9.99,9.96,9.96,936887.0,7.1862,7.2078,7.1862,7.1862,936887.0
2023-04-03 15:30:00,9.97,10.01,9.95,9.98,1502507.0,7.1934,7.2222,7.1789,7.2006,1502507.0
2023-04-04 09:30:00,10.02,10.06,9.99,10.01,652515.0,7.2294,7.2583,7.2078,7.2222,652515.0
2023-04-04 10:00:00,10.0,10.08,9.94,9.96,547506.0,7.215,7.2727,7.1717,7.1862,547506.0
2023-04-04 10:30:00,9.96,9.97,9.92,9.95,567933.0,7.1862,7.1934,7.1573,7.1789,567933.0
2023-04-04 11:00:00,9.95,10.03,9.94,10.03,739272.0,7.1789,7.2367,7.1717,7.2367,739272.0
2023-04-04 11:30:00,10.03,10.09,10.01,10.09,1063531.0,7.2367,7.28,7.2222,7.28,1063531.0
2023-04-04 12:00:00,10.09,10.11,10.05,10.11,1264111.0,7.28,7.2944,7.2511,7.2944,1264111.0
2023-04-04 12:30:00,10.11,10.15,10.09,10.13,739775.0,7.2944,7.3232,7.28,7.3088,739775.0
2023-04-04 13:00:00,10.13,10.16,10.13,10.16,382930.0,7.3088,7.3305,7.3088,7.3305,382930.0
2023-04-04 13:30:00,10.16,10.18,10.12,10.13,458619.0,7.3305,7.3449,7.3016,7.3088,458619.0
2023-04-04 14:00:00,10.12,10.16,10.11,10.13,591810.0,7.3016,7.3305,7.2944,7.3088,591810.0
2023-04-04 14:30:00,10.13,10.14,10.11,10.13,615596.0,7.3088,7.316,7.2944,7.3088,615596.0
2023-04-04 15:00:00,10.13,10.18,10.12,10.15,723067.0,7.3088,7.3449,7.3016,7.3232,723067.0
2023-04-04 15:30:00,10.15,10.16,10.12,10.14,2529823.0,7.3232,7.3305,7.3016,7.316,2529823.0
2023-04-05 09:30:00,10.1,10.22,10.08,10.19,945735.0,7.2872,7.3737,7.2727,7.3521,945735.0
2023-04-05 10:00:00,10.19,10.25,10.16,10.23,1292428.0,7.3521,7.3954,7.3305,7.381,1292428.0
2023-04-05 10:30:00,10.23,10.27,10.22,10.25,459620.0,7.381,7.4098,7.3737,7.3954,459620.0
2023-04-05 11:00:00,10.25,10.26,10.24,10.26,629180.0,7.3954,7.4026,7.3882,7.4026,629180.0
2023-04-05 11:30:00,10.25,10.32,10.25,10.31,549805.0,7.3954,7.4459,7.3954,7.4387,549805.0
2023-04-05 12:00:00,10.32,10.36,10.31,10.32,517772.0,7.4459,7.4748,7.4387,7.4459,517772.0
2023-04-05 12:30:00,10.32,10.33,10.29,10.33,531065.0,7.4459,7.4531,7.4243,7.4531,531065.0
2023-04-05 13:00:00,10.32,10.42,10.32,10.41,726683.0,7.4459,7.518,7.4459,7.5108,726683.0
2023-04-05 13:30:00,10.41,10.42,10.37,10.38,353568.0,7.5108,7.518,7.482,7.4892,353568.0
2023-04-05 14:00:00,10.38,10.39,10.32,10.33,568265.0,7.4892,7.4964,7.4459,7.4531,568265.0
2023-04-05 14:30:00,10.33,10.36,10.32,10.34,360077.0,7.4531,7.4748,7.4459,7.4603,360077.0
2023-04-05 15:00:00,10.34,10.35,10.32,10.33,549264.0,7.4603,7.4675,7.4459,7.4531,549264.0
2023-04-05 15:30:00,10.34,10.34,10.29,10.3,1387006.0,7.4603,7.4603,7.4243,7.4315,1387006.0
2023-04-06 09:30:00,10.36,10.4,10.3,10.33,752771.0,7.4748,7.5036,7.4315,7.4531,752771.0
2023-04-06 10:00:00,10.33,10.36,10.3,10.3,520155.0,7.4531,7.4748,7.4315,7.4315,520155.0
2023-04-06 10:30:00,10.31,10.33,10.29,10.29,314438.0,7.4387,7.4531,7.4243,7.4243,314438.0
2023-04-06 11:00:00,10.3,10.33,10.29,10.31,323475.0,7.4315,7.4531,7.4243,7.4387,323475.0
2023-04-06 11:30:00,10.3,10.35,10.3,10.34,294871.0,7.4315,7.4675,7.4315,7.4603,294871.0
2023-04-06 12:00:00,10.34,10.36,10.33,10.35,277568.0,7.4603,7.4748,7.4531,7.4675,277568.0
2023-04-06 12:30:00,10.35,10.36,10.33,10.35,351346.0,7.4675,7.4748,7.4531,7.4675,351346.0
2023-04-06 13:00:00,10.35,10.35,10.32,10.34,222664.0,7.4675,7.4675,7.4459,7.4603,222664.0
2023-04-06 13:30:00,10.34,10.34,10.29,10.31,259822.0,7.4603,7.4603,7.4243,7.4387,259822.0
2023-04-06 14:00:00,10.3,10.31,10.28,10.28,205629.0,7.4315,7.4387,7.417,7.417,205629.0
2023-04-06 14:30:00,10.29,10.3,10.27,10.28,276913.0,7.4243,7.4315,7.4098,7.417,276913.0
2023-04-06 15:00:00,10.27,10.29,10.26,10.27,218390.0,7.4098,7.4243,7.4026,7.4098,218390.0
2023-04-06 15:30:00,10.28,10.3,10.26,10.29,814872.0,7.417,7.4315,7.4026,7.4243,814872.0
2023-04-10 09:30:00,10.29,10.31,10.22,10.23,961505.0,7.4243,7.4387,7.3737,7.381,961505.0
2023-04-10 10:00:00,10.22,10.25,10.15,10.16,759179.0,7.3737,7.3954,7.3232,7.3305,759179.0
2023-04-10 10:30:00,10.16,10.17,10.02,10.02,1340351.0,7.3305,7.3377,7.2294,7.2294,1340351.0
2023-04-10 11:00:00,10.02,10.04,9.95,9.96,1272521.0,7.2294,7.2439,7.1789,7.1862,1272521.0
2023-04-10 11:30:00,9.95,9.96,9.81,9.82,2748994.0,7.1789,7.1862,7.0779,7.0851,2748994.0
2023-04-10 12:00:00,9.83,9.85,9.76,9.78,2104633.0,7.0924,7.1068,7.0419,7.0563,2104633.0
2023-04-10 12:30:00,9.78,9.87,9.77,9.85,1809412.0,7.0563,7.1212,7.0491,7.1068,1809412.0
2023-04-10 13:00:00,9.86,9.97,9.85,9.95,1481992.0,7.114,7.1934,7.1068,7.1789,1481992.0
2023-04-10 13:30:00,9.95,9.99,9.94,9.96,621974.0,7.1789,7.2078,7.1717,7.1862,621974.0
2023-04-10 14:00:00,9.96,9.96,9.94,9.95,344082.0,7.1862,7.1862,7.1717,7.1789,344082.0
2023-04-10 14:30:00,9.95,9.98,9.93,9.97,520216.0,7.1789,7.2006,7.1645,7.1934,520216.0
2023-04-10 15:00:00,9.97,10.05,9.97,10.02,873153.0,7.1934,7.2511,7.1934,7.2294,873153.0
2023-04-10 15:30:00,10.02,10.05,10.0,10.03,1510551.0,7.2294,7.2511,7.215,7.2367,1510551.0
2023-04-11 09:30:00,10.05,10.07,9.92,10.0,2056826.0,7.2511,7.2655,7.1573,7.215,2056826.0
2023-04-11 10:00:00,10.0,10.06,9.99,10.04,796657.0,7.215,7.2583,7.2078,7.2439,796657.0
2023-04-11 10:30:00,10.04,10.06,10.01,10.05,502809.0,7.2439,7.2583,7.2222,7.2511,502809.0
2023-04-11 11:00:00,10.05,10.07,10.02,10.05,494120.0,7.2511,7.2655,7.2294,7.2511,494120.0
2023-04-11 11:30:00,10.05,10.08,10.03,10.08,273590.0,7.2511,7.2727,7.2367,7.2727,273590.0
2023-04-11 12:00:00,10.08,10.13,10.07,10.11,602921.0,7.2727,7.3088,7.2655,7.2944,602921.0
2023-04-11 12:30:00,10.11,10.11,10.08,10.08,425658.0,7.2944,7.2944,7.2727,7.2727,425658.0
2023-04-11 13:00:00,10.08,10.09,10.05,10.05,230807.0,7.2727,7.28,7.2511,7.2511,230807.0
2023-04-11 13:30:00,10.05,10.08,10.05,10.07,229808.0,7.2511,7.2727,7.2511,7.2655,229808.0
2023-04-11 14:00:00,10.07,10.11,10.05,10.11,466263.0,7.2655,7.2944,7.2511,7.2944,466263.0
2023-04-11 14:30:00,10.11,10.11,10.06,10.06,306875.0,7.2944,7.2944,7.2583,7.2583,306875.0
2023-04-11 15:00:00,10.06,10.08,10.05,10.05,630276.0,7.2583,7.2727,7.2511,7.2511,630276.0
2023-04-11 15:30:00,10.05,10.06,10.01,10.05,1651168.0,7.2511,7.2583,7.2222,7.2511,1651168.0
2023-04-12 09:30:00,10.17,10.19,10.08,10.09,717324.0,7.3377,7.3521,7.2727,7.28,717324.0
2023-04-12 10:00:00,10.09,10.16,10.08,10.16,835881.0,7.28,7.3305,7.2727,7.3305,835881.0
2023-04-12 10:30:00,10.16,10.17,10.08,10.09,869973.0,7.3305,7.3377,7.2727,7.28,869973.0
2023-04-12 11:00:00,10.09,10.1,10.04,10.05,319823.0,7.28,7.2872,7.2439,7.2511,319823.0
2023-04-12 11:30:00,10.05,10.08,10.04,10.08,322371.0,7.2511,7.2727,7.2439,7.2727,322371.0
2023-04-12 12:00:00,10.08,10.1,10.03,10.04,337174.0,7.2727,7.2872,7.2367,7.2439,337174.0
2023-04-12 12:30:00,10.05,10.05,10.01,10.02,226649.0,7.2511,7.2511,7.2222,7.2294,226649.0
2023-04-12 13:00:00,10.02,10.06,10.01,10.05,226151.0,7.2294,7.2583,7.2222,7.2511,226151.0
2023-04-12 13:30:00,10.05,10.13,10.05,10.11,434428.0,7.2511,7.3088,7.2511,7.2944,434428.0
2023-04-12 14:00:00,10.11,10.13,10.07,10.08,508945.0,7.2944,7.3088,7.2655,7.2727,508945.0
2023-04-12 14:30:00,10.07,10.08,10.05,10.05,404264.0,7.2655,7.2727,7.2511,7.2511,404264.0
2023-04-12 15:00:00,10.05,10.09,10.04,10.07,606769.0,7.2511,7.28,7.2439,7.2655,606769.0
2023-04-12 15:30:00,10.07,10.09,10.01,10.02,1262909.0,7.2655,7.28,7.2222,7.2294,1262909.0
2023-04-13 09:30:00,10.05,10.06,9.93,10.01,1064464.0,7.2511,7.2583,7.1645,7.2222,1064464.0
2023-04-13 10:00:00,10.01,10.04,9.99,10.02,322569.0,7.2222,7.2439,7.2078,7.2294,322569.0
2023-04-13 10:30:00,10.02,10.03,9.91,9.92,804124.0,7.2294,7.2367,7.1501,7.1573,804124.0
2023-04-13 11:00:00,9.92,9.97,9.92,9.95,616029.0,7.1573,7.1934,7.1573,7.1789,616029.0
2023-04-13 11:30:00,9.95,9.96,9.9,9.93,652535.0,7.1789,7.1862,7.1429,7.1645,652535.0
2023-04-13 12:00:00,9.93,9.95,9.91,9.94,537550.0,7.1645,7.1789,7.1501,7.1717,537550.0
2023-04-13 12:30:00,9.94,10.02,9.93,10.02,262711.0,7.1717,7.2294,7.1645,7.2294,262711.0
2023-04-13 13:00:00,10.02,10.06,10.0,10.04,346283.0,7.2294,7.2583,7.215,7.2439,346283.0
2023-04-13 13:30:00,10.05,10.06,10.03,10.05,234736.0,7.2511,7.2583,7.2367,7.2511,234736.0
2023-04-13 14:00:00,10.06,10.07,10.03,10.06,324562.0,7.2583,7.2655,7.2367,7.2583,324562.0
2023-04-13 14:30:00,10.05,10.06,10.02,10.05,211992.0,7.2511,7.2583,7.2294,7.2511,211992.0
2023-04-13 15:00:00,10.05,10.09,10.05,10.08,714228.0,7.2511,7.28,7.2511,7.2727,714228.0
2023-04-13 15:30:00,10.07,10.08,10.05,10.07,916655.0,7.2655,7.2727,7.2511,7.2655,916655.0
2023-04-14 09:30:00,10.1,10.11,9.97,9.97,778078.0,7.2872,7.2944,7.1934,7.1934,778078.0
2023-04-14 10:00:00,9.97,9.97,9.85,9.86,1220723.0,7.1934,7.1934,7.1068,7.114,1220723.0
2023-04-14 10:30:00,9.87,9.89,9.83,9.86,1252159.0,7.1212,7.1357,7.0924,7.114,1252159.0
2023-04-14 11:00:00,9.86,9.86,9.81,9.85,585400.0,7.114,7.114,7.0779,7.1068,585400.0
2023-04-14 11:30:00,9.85,9.89,9.84,9.89,398178.0,7.1068,7.1357,7.0996,7.1357,398178.0
2023-04-14 12:00:00,9.88,9.9,9.86,9.89,683414.0,7.1284,7.1429,7.114,7.1357,683414.0
2023-04-14 12:30:00,9.89,9.9,9.86,9.88,542881.0,7.1357,7.1429,7.114,7.1284,542881.0
2023-04-14 13:00:00,9.88,9.92,9.87,9.89,624781.0,7.1284,7.1573,7.1212,7.1357,624781.0
2023-04-14 13:30:00,9.89,9.91,9.85,9.9,905904.0,7.1357,7.1501,7.1068,7.1429,905904.0
2023-04-14 14:00:00,9.89,9.91,9.88,9.91,416469.0,7.1357,7.1501,7.1284,7.1501,416469.0
2023-04-14 14:30:00,9.91,9.92,9.89,9.91,403509.0,7.1501,7.1573,7.1357,7.1501,403509.0
2023-04-14 15:00:00,9.92,9.98,9.91,9.96,1313973.0,7.1573,7.2006,7.1501,7.1862,1313973.0
2023-04-14 15:30:00,9.97,9.99,9.96,9.97,3276474.0,7.1934,7.2078,7.1862,7.1934,3276474.0
2023-04-17 09:30:00,9.96,9.97,9.86,9.89,958011.0,7.1862,7.1934,7.114,7.1357,958011.0
2023-04-17 10:00:00,9.89,9.96,9.85,9.94,504928.0,7.1357,7.1862,7.1068,7.1717,504928.0
2023-04-17 10:30:00,9.93,9.98,9.92,9.97,594673.0,7.1645,7.2006,7.1573,7.1934,594673.0
2023-04-17 11:00:00,9.97,10.0,9.94,9.99,674094.0,7.1934,7.215,7.1717,7.2078,674094.0
2023-04-17 11:30:00,9.99,10.0,9.97,9.98,604071.0,7.2078,7.215,7.1934,7.2006,604071.0
2023-04-17 12:00:00,9.97,9.98,9.93,9.95,222875.0,7.1934,7.2006,7.1645,7.1789,222875.0
2023-04-17 12:30:00,9.94,9.97,9.94,9.96,359380.0,7.1717,7.1934,7.1717,7.1862,359380.0
2023-04-17 13:00:00,9.96,9.98,9.94,9.97,331450.0,7.1862,7.2006,7.1717,7.1934,331450.0
2023-04-17 13:30:00,9.97,9.97,9.94,9.96,411011.0,7.1934,7.1934,7.1717,7.1862,411011.0
2023-04-17 14:00:00,9.96,10.01,9.93,10.0,708175.0,7.1862,7.2222,7.1645,7.215,708175.0
2023-04-17 14:30:00,10.0,10.03,9.99,10.03,721294.0,7.215,7.2367,7.2078,7.2367,721294.0
2023-04-17 15:00:00,10.02,10.13,10.02,10.12,1391712.0,7.2294,7.3088,7.2294,7.3016,1391712.0
2023-04-17 15:30:00,10.12,10.13,10.06,10.07,2086001.0,7.3016,7.3088,7.2583,7.2655,2086001.0
2023-04-18 09:30:00,10.09,10.09,9.97,9.98,834157.0,7.28,7.28,7.1934,7.2006,834157.0
2023-04-18 10:00:00,9.99,10.01,9.96,9.99,475477.0,7.2078,7.2222,7.1862,7.2078,475477.0
2023-04-18 10:30:00,9.99,10.03,9.96,10.02,446399.0,7.2078,7.2367,7.1862,7.2294,446399.0
2023-04-18 11:00:00,10.02,10.06,10.01,10.06,261994.0,7.2294,7.2583,7.2222,7.2583,261994.0
2023-04-18 11:30:00,10.05,10.07,10.01,10.02,487065.0,7.2511,7.2655,7.2222,7.2294,487065.0
2023-04-18 12:00:00,10.02,10.03,10.0,10.01,262899.0,7.2294,7.2367,7.215,7.2222,262899.0
2023-04-18 12:30:00,10.01,10.01,9.98,9.99,253207.0,7.2222,7.2222,7.2006,7.2078,253207.0
2023-04-18 13:00:00,9.99,10.0,9.97,9.97,249570.0,7.2078,7.215,7.1934,7.1934,249570.0
2023-04-18 13:30:00,9.97,9.98,9.96,9.97,429746.0,7.1934,7.2006,7.1862,7.1934,429746.0
2023-04-18 14:00:00,9.97,9.99,9.96,9.96,593701.0,7.1934,7.2078,7.1862,7.1862,593701.0
2023-04-18 14:30:00,9.96,9.98,9.92,9.94,1007724.0,7.1862,7.2006,7.1573,7.1717,1007724.0
2023-04-18 15:00:00,9.94,9.99,9.93,9.97,716051.0,7.1717,7.2078,7.1645,7.1934,716051.0
2023-04-18 15:30:00,9.97,10.01,9.95,10.0,1576157.0,7.1934,7.2222,7.1789,7.215,1576157.0
2023-04-19 09:30:00,9.96,9.97,9.9,9.91,742337.0,7.1862,7.1934,7.1429,7.1501,742337.0
2023-04-19 10:00:00,9.91,9.96,9.88,9.94,633548.0,7.1501,7.1862,7.1284,7.1717,633548.0
2023-04-19 10:30:00,9.94,9.96,9.93,9.94,297303.0,7.1717,7.1862,7.1645,7.1717,297303.0
2023-04-19 11:00:00,9.94,9.97,9.92,9.97,413982.0,7.1717,7.1934,7.1573,7.1934,413982.0
2023-04-19 11:30:00,9.96,9.97,9.94,9.97,238602.0,7.1862,7.1934,7.1717,7.1934,238602.0
2023-04-19 12:00:00,9.97,9.97,9.94,9.95,158778.0,7.1934,7.1934,7.1717,7.1789,158778.0
2023-04-19 12:30:00,9.95,9.97,9.94,9.96,172659.0,7.1789,7.1934,7.1717,7.1862,172659.0
2023-04-19 13:00:00,9.96,10.0,9.96,9.97,270169.0,7.1862,7.215,7.1862,7.1934,270169.0
2023-04-19 13:30:00,9.98,9.98,9.96,9.97,158027.0,7.2006,7.2006,7.1862,7.1934,158027.0
2023-04-19 14:00:00,9.97,10.01,9.97,10.01,275317.0,7.1934,7.2222,7.1934,7.2222,275317.0
2023-04-19 14:30:00,10.01,10.02,9.99,10.0,243022.0,7.2222,7.2294,7.2078,7.215,243022.0
2023-04-19 15:00:00,10.01,10.07,10.0,10.06,524155.0,7.2222,7.2655,7.215,7.2583,524155.0
2023-04-19 15:30:00,10.05,10.07,10.0,10.0,901538.0,7.2511,7.2655,7.215,7.215,901538.0
2023-04-20 09:30:00,9.94,9.96,9.9,9.91,761967.0,7.1717,7.1862,7.1429,7.1501,761967.0
2023-04-20 10:00:00,9.91,9.93,9.88,9.92,691524.0,7.1501,7.1645,7.1284,7.1573,691524.0
2023-04-20 10:30:00,9.92,9.94,9.9,9.93,416260.0,7.1573,7.1717,7.1429,7.1645,416260.0
2023-04-20 11:00:00,9.94,9.96,9.92,9.96,289940.0,7.1717,7.1862,7.1573,7.1862,289940.0
2023-04-20 11:30:00,9.96,9.97,9.89,9.9,708861.0,7.1862,7.1934,7.1357,7.1429,708861.0
2023-04-20 12:00:00,9.9,9.93,9.88,9.92,519750.0,7.1429,7.1645,7.1284,7.1573,519750.0
2023-04-20 12:30:00,9.92,9.96,9.91,9.96,194627.0,7.1573,7.1862,7.1501,7.1862,194627.0
2023-04-20 13:00:00,9.96,9.97,9.95,9.95,165346.0,7.1862,7.1934,7.1789,7.1789,165346.0
2023-04-20 13:30:00,9.96,9.98,9.94,9.96,419957.0,7.1862,7.2006,7.1717,7.1862,419957.0
2023-04-20 14:00:00,9.96,10.0,9.96,9.99,491216.0,7.1862,7.215,7.1862,7.2078,491216.0
2023-04-20 14:30:00,9.98,10.0,9.95,9.95,465180.0,7.2006,7.215,7.1789,7.1789,465180.0
2023-04-20 15:00:00,9.96,9.97,9.93,9.96,697019.0,7.1862,7.1934,7.1645,7.1862,697019.0
2023-04-20 15:30:00,9.96,10.02,9.95,9.98,2525683.0,7.1862,7.2294,7.1789,7.2006,2525683.0
2023-04-21 09:30:00,9.96,9.99,9.87,9.89,1507730.0,7.1862,7.2078,7.1212,7.1357,1507730.0
2023-04-21 10:00:00,9.9,9.92,9.85,9.89,852659.0,7.1429,7.1573,7.1068,7.1357,852659.0
2023-04-21 10:30:00,9.9,9.93,9.87,9.88,793413.0,7.1429,7.1645,7.1212,7.1284,793413.0
2023-04-21 11:00:00,9.88,9.94,9.87,9.94,403866.0,7.1284,7.1717,7.1212,7.1717,403866.0
2023-04-21 11:30:00,9.94,9.96,9.92,9.93,332216.0,7.1717,7.1862,7.1573,7.1645,332216.0
2023-04-21 12:00:00,9.94,9.95,9.92,9.95,382561.0,7.1717,7.1789,7.1573,7.1789,382561.0
2023-04-21 12:30:00,9.95,9.95,9.9,9.94,476777.0,7.1789,7.1789,7.1429,7.1717,476777.0
2023-04-21 13:00:00,9.94,9.95,9.91,9.93,464285.0,7.1717,7.1789,7.1501,7.1645,464285.0
2023-04-21 13:30:00,9.93,9.95,9.92,9.95,254417.0,7.1645,7.1789,7.1573,7.1789,254417.0
2023-04-21 14:00:00,9.95,9.97,9.94,9.96,294687.0,7.1789,7.1934,7.1717,7.1862,294687.0
2023-04-21 14:30:00,9.96,9.98,9.95,9.97,341823.0,7.1862,7.2006,7.1789,7.1934,341823.0
2023-04-21 15:00:00,9.98,10.01,9.97,10.01,577712.0,7.2006,7.2222,7.1934,7.2222,577712.0
2023-04-21 15:30:00,10.01,10.05,9.99,10.05,1250091.0,7.2222,7.2511,7.2078,7.2511,1250091.0
2023-04-24 09:30:00,10.06,10.07,9.83,9.96,2397728.0,7.2583,7.2655,7.0924,7.1862,2397728.0
2023-04-24 10:00:00,9.96,10.04,9.94,10.04,1212267.0,7.1862,7.2439,7.1717,7.2439,1212267.0
2023-04-24 10:30:00,10.04,10.04,9.94,9.98,562896.0,7.2439,7.2439,7.1717,7.2006,562896.0
2023-04-24 11:00:00,9.98,9.99,9.93,9.96,617185.0,7.2006,7.2078,7.1645,7.1862,617185.0
2023-04-24 11:30:00,9.96,10.02,9.96,10.01,410748.0,7.1862,7.2294,7.1862,7.2222,410748.0
2023-04-24 12:00:00,10.02,10.03,10.01,10.03,388549.0,7.2294,7.2367,7.2222,7.2367,388549.0
2023-04-24 12:30:00,10.03,10.05,10.02,10.05,234960.0,7.2367,7.2511,7.2294,7.2511,234960.0
2023-04-24 13:00:00,10.05,10.07,10.04,10.06,676683.0,7.2511,7.2655,7.2439,7.2583,676683.0
2023-04-24 13:30:00,10.06,10.13,10.05,10.1,1257553.0,7.2583,7.3088,7.2511,7.2872,1257553.0
2023-04-24 14:00:00,10.11,10.11,10.01,10.03,742587.0,7.2944,7.2944,7.2222,7.2367,742587.0
2023-04-24 14:30:00,10.03,10.04,10.01,10.04,609189.0,7.2367,7.2439,7.2222,7.2439,609189.0
2023-04-24 15:00:00,10.04,10.09,10.03,10.05,1132854.0,7.2439,7.28,7.2367,7.2511,1132854.0
2023-04-24 15:30:00,10.05,10.09,10.03,10.04,2314997.0,7.2511,7.28,7.2367,7.2439,2314997.0
2023-04-25 09:30:00,10.01,10.05,9.9,9.95,2216016.0,7.2222,7.2511,7.1429,7.1789,2216016.0
2023-04-25 10:00:00,9.96,9.97,9.91,9.96,488193.0,7.1862,7.1934,7.1501,7.1862,488193.0
2023-04-25 10:30:00,9.96,9.97,9.92,9.94,329719.0,7.1862,7.1934,7.1573,7.1717,329719.0
2023-04-25 11:00:00,9.95,9.96,9.9,9.92,609038.0,7.1789,7.1862,7.1429,7.1573,609038.0
2023-04-25 11:30:00,9.92,9.93,9.88,9.89,562521.0,7.1573,7.1645,7.1284,7.1357,562521.0
2023-04-25 12:00:00,9.89,9.89,9.86,9.87,494084.0,7.1357,7.1357,7.114,7.1212,494084.0
2023-04-25 12:30:00,9.87,9.88,9.82,9.83,688010.0,7.1212,7.1284,7.0851,7.0924,688010.0
2023-04-25 13:00:00,9.83,9.83,9.78,9.79,1115277.0,7.0924,7.0924,7.0563,7.0635,1115277.0
2023-04-25 13:30:00,9.79,9.81,9.74,9.81,1000472.0,7.0635,7.0779,7.0274,7.0779,1000472.0
2023-04-25 14:00:00,9.81,9.81,9.75,9.76,455071.0,7.0779,7.0779,7.0346,7.0419,455071.0
2023-04-25 14:30:00,9.75,9.75,9.71,9.71,823416.0,7.0346,7.0346,7.0058,7.0058,823416.0
2023-04-25 15:00:00,9.71,9.79,9.71,9.75,1190500.0,7.0058,7.0635,7.0058,7.0346,1190500.0
2023-04-25 15:30:00,9.75,9.78,9.7,9.75,2964439.0,7.0346,7.0563,6.9986,7.0346,2964439.0
2023-04-26 09:30:00,9.83,9.91,9.71,9.74,1374643.0,7.0924,7.1501,7.0058,7.0274,1374643.0
2023-04-26 10:00:00,9.74,9.8,9.7,9.71,1843467.0,7.0274,7.0707,6.9986,7.0058,1843467.0
2023-04-26 10:30:00,9.71,9.81,9.71,9.8,538401.0,7.0058,7.0779,7.0058,7.0707,538401.0
2023-04-26 11:00:00,9.81,9.88,9.81,9.85,764276.0,7.0779,7.1284,7.0779,7.1068,764276.0
2023-04-26 11:30:00,9.85,9.94,9.84,9.92,529110.0,7.1068,7.1717,7.0996,7.1573,529110.0
2023-04-26 12:00:00,9.93,9.93,9.85,9.86,557340.0,7.1645,7.1645,7.1068,7.114,557340.0
2023-04-26 12:30:00,9.86,9.86,9.82,9.83,692899.0,7.114,7.114,7.0851,7.0924,692899.0
2023-04-26 13:00:00,9.83,9.87,9.82,9.87,398775.0,7.0924,7.1212,7.0851,7.1212,398775.0
2023-04-26 13:30:00,9.87,9.88,9.78,9.79,426907.0,7.1212,7.1284,7.0563,7.0635,426907.0
2023-04-26 14:00:00,9.79,9.79,9.75,9.79,495719.0,7.0635,7.0635,7.0346,7.0635,495719.0
2023-04-26 14:30:00,9.79,9.79,9.73,9.75,678066.0,7.0635,7.0635,7.0202,7.0346,678066.0
2023-04-26 15:00:00,9.75,9.8,9.74,9.79,677910.0,7.0346,7.0707,7.0274,7.0635,677910.0
2023-04-26 15:30:00,9.79,9.8,9.73,9.77,1603378.0,7.0635,7.0707,7.0202,7.0491,1603378.0
2023-04-27 09:30:00,9.72,9.82,9.69,9.79,1481709.0,7.099,7.1721,7.0771,7.1502,1481709.0
2023-04-27 10:00:00,9.79,9.85,9.72,9.75,1062457.0,7.1502,7.194,7.099,7.121,1062457.0
2023-04-27 10:30:00,9.75,9.77,9.72,9.72,247426.0,7.121,7.1356,7.099,7.099,247426.0
2023-04-27 11:00:00,9.72,9.79,9.7,9.77,444133.0,7.099,7.1502,7.0844,7.1356,444133.0
2023-04-27 11:30:00,9.78,9.78,9.73,9.75,296421.0,7.1429,7.1429,7.1063,7.121,296421.0
2023-04-27 12:00:00,9.75,9.77,9.74,9.74,271736.0,7.121,7.1356,7.1137,7.1137,271736.0
2023-04-27 12:30:00,9.75,9.75,9.72,9.75,347524.0,7.121,7.121,7.099,7.121,347524.0
2023-04-27 13:00:00,9.75,9.75,9.71,9.72,452171.0,7.121,7.121,7.0917,7.099,452171.0
2023-04-27 13:30:00,9.71,9.75,9.71,9.72,347200.0,7.0917,7.121,7.0917,7.099,347200.0
2023-04-27 14:00:00,9.73,9.75,9.71,9.75,286474.0,7.1063,7.121,7.0917,7.121,286474.0
2023-04-27 14:30:00,9.75,9.75,9.73,9.75,241414.0,7.121,7.121,7.1063,7.121,241414.0
2023-04-27 15:00:00,9.75,9.79,9.74,9.77,637933.0,7.121,7.1502,7.1137,7.1356,637933.0
2023-04-27 15:30:00,9.77,9.79,9.74,9.79,1218176.0,7.1356,7.1502,7.1137,7.1502,1218176.0
2023-04-28 09:30:00,9.83,9.88,9.81,9.84,985177.0,7.1794,7.2159,7.1648,7.1867,985177.0
2023-04-28 10:00:00,9.84,9.91,9.82,9.91,627788.0,7.1867,7.2378,7.1721,7.2378,627788.0
2023-04-28 10:30:00,9.91,9.97,9.9,9.9,796746.0,7.2378,7.2816,7.2305,7.2305,796746.0
2023-04-28 11:00:00,9.91,9.95,9.87,9.94,433558.0,7.2378,7.267,7.2086,7.2597,433558.0
2023-04-28 11:30:00,9.94,9.95,9.9,9.91,317688.0,7.2597,7.267,7.2305,7.2378,317688.0
2023-04-28 12:00:00,9.92,9.93,9.9,9.92,243300.0,7.2451,7.2524,7.2305,7.2451,243300.0
2023-04-28 12:30:00,9.92,9.93,9.9,9.92,218770.0,7.2451,7.2524,7.2305,7.2451,218770.0
2023-04-28 13:00:00,9.92,9.92,9.89,9.9,208818.0,7.2451,7.2451,7.2232,7.2305,208818.0
2023-04-28 13:30:00,9.9,9.91,9.88,9.9,302740.0,7.2305,7.2378,7.2159,7.2305,302740.0
2023-04-28 14:00:00,9.9,9.91,9.87,9.88,445936.0,7.2305,7.2378,7.2086,7.2159,445936.0
2023-04-28 14:30:00,9.89,9.9,9.87,9.9,367443.0,7.2232,7.2305,7.2086,7.2305,367443.0
2023-04-28 15:00:00,9.9,9.91,9.88,9.9,854220.0,7.2305,7.2378,7.2159,7.2305,854220.0
2023-04-28 15:30:00,9.9,9.92,9.86,9.91,2862463.0,7.2305,7.2451,7.2013,7.2378,2862463.0
2023-05-01 09:30:00,9.89,9.9,9.74,9.8,1346778.0,7.2232,7.2305,7.1137,7.1575,1346778.0
2023-05-01 10:00:00,9.8,9.8,9.72,9.73,1060204.0,7.1575,7.1575,7.099,7.1063,1060204.0
2023-05-01 10:30:00,9.74,9.79,9.72,9.73,880445.0,7.1137,7.1502,7.099,7.1063,880445.0
2023-05-01 11:00:00,9.72,9.74,9.68,9.71,638242.0,7.099,7.1137,7.0698,7.0917,638242.0
2023-05-01 11:30:00,9.71,9.76,9.7,9.75,582324.0,7.0917,7.1283,7.0844,7.121,582324.0
2023-05-01 12:00:00,9.75,9.77,9.71,9.76,421386.0,7.121,7.1356,7.0917,7.1283,421386.0
2023-05-01 12:30:00,9.76,9.77,9.69,9.69,573342.0,7.1283,7.1356,7.0771,7.0771,573342.0
2023-05-01 13:00:00,9.7,9.7,9.64,9.64,826787.0,7.0844,7.0844,7.0406,7.0406,826787.0
2023-05-01 13:30:00,9.64,9.68,9.64,9.68,607447.0,7.0406,7.0698,7.0406,7.0698,607447.0
2023-05-01 14:00:00,9.68,9.69,9.62,9.63,839433.0,7.0698,7.0771,7.026,7.0333,839433.0
2023-05-01 14:30:00,9.62,9.63,9.58,9.59,1045680.0,7.026,7.0333,6.9968,7.0041,1045680.0
2023-05-01 15:00:00,9.59,9.6,9.56,9.58,928406.0,7.0041,7.0114,6.9822,6.9968,928406.0
2023-05-01 15:30:00,9.58,9.59,9.55,9.58,2801284.0,6.9968,7.0041,6.9749,6.9968,2801284.0
2023-05-02 09:30:00,9.6,9.63,9.4,9.44,1646450.0,7.0114,7.0333,6.8653,6.8945,1646450.0
2023-05-02 10:00:00,9.43,9.44,9.23,9.25,1921266.0,6.8872,6.8945,6.7412,6.7558,1921266.0
2023-05-02 10:30:00,9.25,9.26,9.16,9.17,1293528.0,6.7558,6.7631,6.69,6.6973,1293528.0
2023-05-02 11:00:00,9.16,9.19,9.13,9.14,915574.0,6.69,6.712,6.6681,6.6754,915574.0
2023-05-02 11:30:00,9.15,9.21,9.11,9.15,1170712.0,6.6827,6.7266,6.6535,6.6827,1170712.0
2023-05-02 12:00:00,9.15,9.16,9.1,9.14,761309.0,6.6827,6.69,6.6462,6.6754,761309.0
2023-05-02 12:30:00,9.14,9.19,9.1,9.18,717804.0,6.6754,6.712,6.6462,6.7047,717804.0
2023-05-02 13:00:00,9.17,9.2,9.16,9.2,590698.0,6.6973,6.7193,6.69,6.7193,590698.0
2023-05-02 13:30:00,9.2,9.25,9.18,9.21,604612.0,6.7193,6.7558,6.7047,6.7266,604612.0
2023-05-02 14:00:00,9.21,9.22,9.16,9.19,439922.0,6.7266,6.7339,6.69,6.712,439922.0
2023-05-02 14:30:00,9.19,9.22,9.18,9.21,502981.0,6.712,6.7339,6.7047,6.7266,502981.0
2023-05-02 15:00:00,9.21,9.24,9.2,9.24,979225.0,6.7266,6.7485,6.7193,6.7485,979225.0
2023-05-02 15:30:00,9.23,9.26,9.22,9.25,1888436.0,6.7412,6.7631,6.7339,6.7558,1888436.0
2023-05-03 09:30:00,9.27,9.53,9.27,9.52,1576316.0,6.7704,6.9603,6.7704,6.953,1576316.0
2023-05-03 10:00:00,9.52,9.57,9.5,9.54,974022.0,6.953,6.9895,6.9384,6.9676,974022.0
2023-05-03 10:30:00,9.54,9.54,9.45,9.46,714255.0,6.9676,6.9676,6.9018,6.9092,714255.0
2023-05-03 11:00:00,9.45,9.49,9.44,9.47,527352.0,6.9018,6.9311,6.8945,6.9165,527352.0
2023-05-03 11:30:00,9.47,9.49,9.44,9.48,445080.0,6.9165,6.9311,6.8945,6.9238,445080.0
2023-05-03 12:00:00,9.48,9.54,9.47,9.54,634639.0,6.9238,6.9676,6.9165,6.9676,634639.0
2023-05-03 12:30:00,9.54,9.56,9.52,9.56,340008.0,6.9676,6.9822,6.953,6.9822,340008.0
2023-05-03 13:00:00,9.56,9.64,9.55,9.63,485692.0,6.9822,7.0406,6.9749,7.0333,485692.0
2023-05-03 13:30:00,9.63,9.63,9.56,9.61,648498.0,7.0333,7.0333,6.9822,7.0187,648498.0
2023-05-03 14:00:00,9.61,9.64,9.57,9.63,1333478.0,7.0187,7.0406,6.9895,7.0333,1333478.0
2023-05-03 14:30:00,9.63,9.64,9.54,9.6,1558912.0,7.0333,7.0406,6.9676,7.0114,1558912.0
2023-05-03 15:00:00,9.6,9.63,9.48,9.49,1559070.0,7.0114,7.0333,6.9238,6.9311,1559070.0
2023-05-03 15:30:00,9.49,9.5,9.39,9.42,2475098.0,6.9311,6.9384,6.858,6.8799,2475098.0
2023-05-04 09:30:00,9.33,9.37,9.22,9.33,1235769.0,6.8142,6.8434,6.7339,6.8142,1235769.0
2023-05-04 10:00:00,9.33,9.33,9.2,9.21,1686010.0,6.8142,6.8142,6.7193,6.7266,1686010.0
2023-05-04 10:30:00,9.21,9.22,9.12,9.13,1954829.0,6.7266,6.7339,6.6608,6.6681,1954829.0
2023-05-04 11:00:00,9.14,9.22,9.13,9.17,735799.0,6.6754,6.7339,6.6681,6.6973,735799.0
2023-05-04 11:30:00,9.17,9.24,9.16,9.24,1028321.0,6.6973,6.7485,6.69,6.7485,1028321.0
2023-05-04 12:00:00,9.24,9.31,9.21,9.3,833049.0,6.7485,6.7996,6.7266,6.7923,833049.0
2023-05-04 12:30:00,9.31,9.32,9.24,9.28,755658.0,6.7996,6.8069,6.7485,6.7777,755658.0
2023-05-04 13:00:00,9.28,9.32,9.26,9.31,485041.0,6.7777,6.8069,6.7631,6.7996,485041.0
2023-05-04 13:30:00,9.31,9.34,9.28,9.31,469646.0,6.7996,6.8215,6.7777,6.7996,469646.0
2023-05-04 14:00:00,9.31,9.33,9.29,9.31,366056.0,6.7996,6.8142,6.785,6.7996,366056.0
2023-05-04 14:30:00,9.31,9.32,9.27,9.28,393529.0,6.7996,6.8069,6.7704,6.7777,393529.0
2023-05-04 15:00:00,9.28,9.29,9.26,9.29,536593.0,6.7777,6.785,6.7631,6.785,536593.0
2023-05-04 15:30:00,9.29,9.3,9.25,9.25,1510949.0,6.785,6.7923,6.7558,6.7558,1510949.0
2023-05-05 09:30:00,9.4,9.48,9.38,9.41,1021942.0,6.8653,6.9238,6.8507,6.8726,1021942.0
2023-05-05 10:00:00,9.41,9.5,9.4,9.46,1063576.0,6.8726,6.9384,6.8653,6.9092,1063576.0
2023-05-05 10:30:00,9.47,9.49,9.4,9.41,521516.0,6.9165,6.9311,6.8653,6.8726,521516.0
2023-05-05 11:00:00,9.41,9.43,9.39,9.41,301259.0,6.8726,6.8872,6.858,6.8726,301259.0
2023-05-05 11:30:00,9.4,9.41,9.36,9.38,284759.0,6.8653,6.8726,6.8361,6.8507,284759.0
2023-05-05 12:00:00,9.38,9.43,9.36,9.4,386169.0,6.8507,6.8872,6.8361,6.8653,386169.0
2023-05-05 12:30:00,9.41,9.42,9.35,9.38,340332.0,6.8726,6.8799,6.8288,6.8507,340332.0
2023-05-05 13:00:00,9.38,9.43,9.38,9.43,348613.0,6.8507,6.8872,6.8507,6.8872,348613.0
2023-05-05 13:30:00,9.43,9.44,9.4,9.41,350613.0,6.8872,6.8945,6.8653,6.8726,350613.0
2023-05-05 14:00:00,9.41,9.45,9.4,9.45,305303.0,6.8726,6.9018,6.8653,6.9018,305303.0
2023-05-05 14:30:00,9.45,9.49,9.43,9.47,370541.0,6.9018,6.9311,6.8872,6.9165,370541.0
2023-05-05 15:00:00,9.47,9.53,9.47,9.52,798113.0,6.9165,6.9603,6.9165,6.953,798113.0
2023-05-05 15:30:00,9.51,9.52,9.47,9.47,1234388.0,6.9457,6.953,6.9165,6.9165,1234388.0
2023-05-08 09:30:00,9.48,9.5,9.42,9.5,717009.0,6.9238,6.9384,6.8799,6.9384,717009.0
2023-05-08 10:00:00,9.5,9.5,9.42,9.43,325229.0,6.9384,6.9384,6.8799,6.8872,325229.0
2023-05-08 10:30:00,9.43,9.47,9.42,9.45,389941.0,6.8872,6.9165,6.8799,6.9018,389941.0
2023-05-08 11:00:00,9.45,9.46,9.4,9.41,375767.0,6.9018,6.9092,6.8653,6.8726,375767.0
2023-05-08 11:30:00,9.4,9.41,9.38,9.38,252316.0,6.8653,6.8726,6.8507,6.8507,252316.0
2023-05-08 12:00:00,9.39,9.42,9.38,9.4,396329.0,6.858,6.8799,6.8507,6.8653,396329.0
2023-05-08 12:30:00,9.41,9.41,9.38,9.38,153585.0,6.8726,6.8726,6.8507,6.8507,153585.0
2023-05-08 13:00:00,9.39,9.42,9.38,9.42,419066.0,6.858,6.8799,6.8507,6.8799,419066.0
2023-05-08 13:30:00,9.42,9.46,9.41,9.46,265154.0,6.8799,6.9092,6.8726,6.9092,265154.0
2023-05-08 14:00:00,9.46,9.51,9.43,9.51,301741.0,6.9092,6.9457,6.8872,6.9457,301741.0
2023-05-08 14:30:00,9.51,9.53,9.5,9.52,292795.0,6.9457,6.9603,6.9384,6.953,292795.0
2023-05-08 15:00:00,9.52,9.52,9.49,9.51,442693.0,6.953,6.953,6.9311,6.9457,442693.0
2023-05-08 15:30:00,9.5,9.53,9.49,9.51,1097630.0,6.9384,6.9603,6.9311,6.9457,1097630.0
2023-05-09 09:30:00,9.44,9.44,9.32,9.41,1014763.0,6.8945,6.8945,6.8069,6.8726,1014763.0
2023-05-09 10:00:00,9.4,9.43,9.35,9.4,516955.0,6.8653,6.8872,6.8288,6.8653,516955.0
2023-05-09 10:30:00,9.4,9.43,9.38,9.41,220567.0,6.8653,6.8872,6.8507,6.8726,220567.0
2023-05-09 11:00:00,9.41,9.44,9.39,9.42,463811.0,6.8726,6.8945,6.858,6.8799,463811.0
2023-05-09 11:30:00,9.42,9.43,9.39,9.41,213707.0,6.8799,6.8872,6.858,6.8726,213707.0
2023-05-09 12:00:00,9.41,9.44,9.39,9.41,261000.0,6.8726,6.8945,6.858,6.8726,261000.0
2023-05-09 12:30:00,9.41,9.43,9.4,9.42,176509.0,6.8726,6.8872,6.8653,6.8799,176509.0
2023-05-09 13:00:00,9.42,9.42,9.4,9.42,184384.0,6.8799,6.8799,6.8653,6.8799,184384.0
2023-05-09 13:30:00,9.42,9.46,9.41,9.45,327525.0,6.8799,6.9092,6.8726,6.9018,327525.0
2023-05-09 14:00:00,9.45,9.45,9.41,9.41,214373.0,6.9018,6.9018,6.8726,6.8726,214373.0
2023-05-09 14:30:00,9.41,9.43,9.39,9.39,372190.0,6.8726,6.8872,6.858,6.858,372190.0
2023-05-09 15:00:00,9.4,9.42,9.39,9.41,271759.0,6.8653,6.8799,6.858,6.8726,271759.0
2023-05-09 15:30:00,9.41,9.41,9.35,9.37,1231083.0,6.8726,6.8726,6.8288,6.8434,1231083.0
2023-05-10 09:30:00,9.5,9.53,9.41,9.48,1295845.0,6.9384,6.9603,6.8726,6.9238,1295845.0
2023-05-10 10:00:00,9.49,9.59,9.47,9.55,1099301.0,6.9311,7.0041,6.9165,6.9749,1099301.0
2023-05-10 10:30:00,9.55,9.57,9.43,9.45,689609.0,6.9749,6.9895,6.8872,6.9018,689609.0
2023-05-10 11:00:00,9.45,9.46,9.43,9.43,231743.0,6.9018,6.9092,6.8872,6.8872,231743.0
2023-05-10 11:30:00,9.44,9.44,9.35,9.36,465210.0,6.8945,6.8945,6.8288,6.8361,465210.0
2023-05-10 12:00:00,9.36,9.36,9.3,9.3,400791.0,6.8361,6.8361,6.7923,6.7923,400791.0
2023-05-10 12:30:00,9.3,9.32,9.27,9.28,472283.0,6.7923,6.8069,6.7704,6.7777,472283.0
2023-05-10 13:00:00,9.29,9.29,9.24,9.25,291025.0,6.785,6.785,6.7485,6.7558,291025.0
2023-05-10 13:30:00,9.25,9.26,9.23,9.26,356906.0,6.7558,6.7631,6.7412,6.7631,356906.0
2023-05-10 14:00:00,9.26,9.28,9.24,9.25,591952.0,6.7631,6.7777,6.7485,6.7558,591952.0
2023-05-10 14:30:00,9.26,9.3,9.25,9.27,442585.0,6.7631,6.7923,6.7558,6.7704,442585.0
2023-05-10 15:00:00,9.28,9.34,9.27,9.32,725496.0,6.7777,6.8215,6.7704,6.8069,725496.0
2023-05-10 15:30:00,9.32,9.35,9.3,9.34,1416462.0,6.8069,6.8288,6.7923,6.8215,1416462.0
2023-05-11 09:30:00,9.3,9.33,9.23,9.28,671184.0,6.7923,6.8142,6.7412,6.7777,671184.0
2023-05-11 10:00:00,9.28,9.29,9.25,9.28,328713.0,6.7777,6.785,6.7558,6.7777,328713.0
2023-05-11 10:30:00,9.28,9.31,9.25,9.3,461206.0,6.7777,6.7996,6.7558,6.7923,461206.0
2023-05-11 11:00:00,9.3,9.32,9.25,9.27,271186.0,6.7923,6.8069,6.7558,6.7704,271186.0
2023-05-11 11:30:00,9.26,9.28,9.25,9.28,281922.0,6.7631,6.7777,6.7558,6.7777,281922.0
2023-05-11 12:00:00,9.28,9.32,9.27,9.29,268867.0,6.7777,6.8069,6.7704,6.785,268867.0
2023-05-11 12:30:00,9.29,9.3,9.26,9.27,367677.0,6.785,6.7923,6.7631,6.7704,367677.0
2023-05-11 13:00:00,9.27,9.3,9.26,9.28,149685.0,6.7704,6.7923,6.7631,6.7777,149685.0
2023-05-11 13:30:00,9.28,9.29,9.25,9.29,285027.0,6.7777,6.785,6.7558,6.785,285027.0
2023-05-11 14:00:00,9.29,9.29,9.26,9.29,229762.0,6.785,6.785,6.7631,6.785,229762.0
2023-05-11 14:30:00,9.29,9.31,9.27,9.3,436336.0,6.785,6.7996,6.7704,6.7923,436336.0
2023-05-11 15:00:00,9.3,9.32,9.3,9.32,204980.0,6.7923,6.8069,6.7923,6.8069,204980.0
2023-05-11 15:30:00,9.32,9.35,9.31,9.35,679850.0,6.8069,6.8288,6.7996,6.8288,679850.0
2023-05-12 09:30:00,9.37,9.37,9.3,9.3,496480.0,6.8434,6.8434,6.7923,6.7923,496480.0
2023-05-12 10:00:00,9.29,9.3,9.24,9.24,547443.0,6.785,6.7923,6.7485,6.7485,547443.0
2023-05-12 10:30:00,9.25,9.28,9.23,9.28,474271.0,6.7558,6.7777,6.7412,6.7777,474271.0
2023-05-12 11:00:00,9.28,9.28,9.24,9.26,203482.0,6.7777,6.7777,6.7485,6.7631,203482.0
2023-05-12 11:30:00,9.25,9.27,9.24,9.27,278097.0,6.7558,6.7704,6.7485,6.7704,278097.0
2023-05-12 12:00:00,9.27,9.27,9.2,9.21,372293.0,6.7704,6.7704,6.7193,6.7266,372293.0
2023-05-12 12:30:00,9.21,9.22,9.2,9.21,349240.0,6.7266,6.7339,6.7193,6.7266,349240.0
2023-05-12 13:00:00,9.21,9.24,9.2,9.24,264759.0,6.7266,6.7485,6.7193,6.7485,264759.0
2023-05-12 13:30:00,9.24,9.25,9.18,9.19,359492.0,6.7485,6.7558,6.7047,6.712,359492.0
2023-05-12 14:00:00,9.18,9.2,9.17,9.19,270031.0,6.7047,6.7193,6.6973,6.712,270031.0
2023-05-12 14:30:00,9.2,9.2,9.15,9.17,533281.0,6.7193,6.7193,6.6827,6.6973,533281.0
2023-05-12 15:00:00,9.17,9.18,9.16,9.18,475496.0,6.6973,6.7047,6.69,6.7047,475496.0
2023-05-12 15:30:00,9.18,9.2,9.15,9.17,1352446.0,6.7047,6.7193,6.6827,6.6973,1352446.0
2023-05-15 09:30:00,9.21,9.28,9.18,9.2,1142701.0,6.7266,6.7777,6.7047,6.7193,1142701.0
2023-05-15 10:00:00,9.2,9.2,9.13,9.13,1502796.0,6.7193,6.7193,6.6681,6.6681,1502796.0
2023-05-15 10:30:00,9.13,9.17,9.08,9.09,1722352.0,6.6681,6.6973,6.6316,6.6389,1722352.0
2023-05-15 11:00:00,9.09,9.12,9.04,9.05,2559996.0,6.6389,6.6608,6.6024,6.6097,2559996.0
2023-05-15 11:30:00,9.05,9.1,9.04,9.09,837576.0,6.6097,6.6462,6.6024,6.6389,837576.0
2023-05-15 12:00:00,9.09,9.16,9.08,9.16,404336.0,6.6389,6.69,6.6316,6.69,404336.0
2023-05-15 12:30:00,9.16,9.17,9.14,9.17,271057.0,6.69,6.6973,6.6754,6.6973,271057.0
2023-05-15 13:00:00,9.17,9.22,9.16,9.19,529377.0,6.6973,6.7339,6.69,6.712,529377.0
2023-05-15 13:30:00,9.18,9.19,9.13,9.13,383189.0,6.7047,6.712,6.6681,6.6681,383189.0
2023-05-15 14:00:00,9.14,9.15,9.12,9.13,282645.0,6.6754,6.6827,6.6608,6.6681,282645.0
2023-05-15 14:30:00,9.13,9.13,9.08,9.09,478336.0,6.6681,6.6681,6.6316,6.6389,478336.0
2023-05-15 15:00:00,9.09,9.14,9.08,9.14,456879.0,6.6389,6.6754,6.6316,6.6754,456879.0
2023-05-15 15:30:00,9.13,9.14,9.1,9.12,991213.0,6.6681,6.6754,6.6462,6.6608,991213.0
2023-05-16 09:30:00,9.08,9.11,9.05,9.08,649347.0,6.6316,6.6535,6.6097,6.6316,649347.0
2023-05-16 10:00:00,9.07,9.08,9.04,9.05,383370.0,6.6243,6.6316,6.6024,6.6097,383370.0
2023-05-16 10:30:00,9.06,9.1,9.05,9.1,274412.0,6.617,6.6462,6.6097,6.6462,274412.0
2023-05-16 11:00:00,9.1,9.11,9.06,9.08,218432.0,6.6462,6.6535,6.617,6.6316,218432.0
2023-05-16 11:30:00,9.07,9.09,9.05,9.07,287280.0,6.6243,6.6389,6.6097,6.6243,287280.0
2023-05-16 12:00:00,9.06,9.08,9.05,9.06,171331.0,6.617,6.6316,6.6097,6.617,171331.0
2023-05-16 12:30:00,9.05,9.06,9.03,9.04,337674.0,6.6097,6.617,6.5951,6.6024,337674.0
2023-05-16 13:00:00,9.04,9.05,9.02,9.02,240083.0,6.6024,6.6097,6.5878,6.5878,240083.0
2023-05-16 13:30:00,9.02,9.03,9.01,9.02,223238.0,6.5878,6.5951,6.5805,6.5878,223238.0
2023-05-16 14:00:00,9.01,9.03,9.0,9.02,301674.0,6.5805,6.5951,6.5732,6.5878,301674.0
2023-05-16 14:30:00,9.02,9.06,9.01,9.05,452364.0,6.5878,6.617,6.5805,6.6097,452364.0
2023-05-16 15:00:00,9.05,9.06,9.03,9.04,274423.0,6.6097,6.617,6.5951,6.6024,274423.0
2023-05-16 15:30:00,9.03,9.04,9.01,9.01,750485.0,6.5951,6.6024,6.5805,6.5805,750485.0
2023-05-17 09:30:00,9.05,9.08,9.02,9.03,544349.0,6.6097,6.6316,6.5878,6.5951,544349.0
2023-05-17 10:00:00,9.03,9.07,9.02,9.05,254643.0,6.5951,6.6243,6.5878,6.6097,254643.0
2023-05-17 10:30:00,9.06,9.1,9.04,9.1,291153.0,6.617,6.6462,6.6024,6.6462,291153.0
2023-05-17 11:00:00,9.1,9.11,9.06,9.1,610821.0,6.6462,6.6535,6.617,6.6462,610821.0
2023-05-17 11:30:00,9.09,9.14,9.09,9.13,391670.0,6.6389,6.6754,6.6389,6.6681,391670.0
2023-05-17 12:00:00,9.13,9.16,9.12,9.16,354261.0,6.6681,6.69,6.6608,6.69,354261.0
2023-05-17 12:30:00,9.16,9.23,9.15,9.21,479206.0,6.69,6.7412,6.6827,6.7266,479206.0
2023-05-17 13:00:00,9.21,9.24,9.2,9.21,347797.0,6.7266,6.7485,6.7193,6.7266,347797.0
2023-05-17 13:30:00,9.21,9.23,9.2,9.21,434478.0,6.7266,6.7412,6.7193,6.7266,434478.0
2023-05-17 14:00:00,9.21,9.21,9.17,9.17,448351.0,6.7266,6.7266,6.6973,6.6973,448351.0
2023-05-17 14:30:00,9.18,9.18,9.15,9.16,224535.0,6.7047,6.7047,6.6827,6.69,224535.0
2023-05-17 15:00:00,9.16,9.19,9.15,9.19,529288.0,6.69,6.712,6.6827,6.712,529288.0
2023-05-17 15:30:00,9.19,9.22,9.17,9.2,1198292.0,6.712,6.7339,6.6973,6.7193,1198292.0
2023-05-18 09:30:00,9.18,9.2,9.13,9.18,721349.0,6.7047,6.7193,6.6681,6.7047,721349.0
2023-05-18 10:00:00,9.17,9.26,9.15,9.21,579717.0,6.6973,6.7631,6.6827,6.7266,579717.0
2023-05-18 10:30:00,9.21,9.23,9.18,9.2,515697.0,6.7266,6.7412,6.7047,6.7193,515697.0
2023-05-18 11:00:00,9.2,9.21,9.16,9.18,619272.0,6.7193,6.7266,6.69,6.7047,619272.0
2023-05-18 11:30:00,9.18,9.21,9.16,9.19,378729.0,6.7047,6.7266,6.69,6.712,378729.0
2023-05-18 12:00:00,9.19,9.2,9.15,9.16,321371.0,6.712,6.7193,6.6827,6.69,321371.0
2023-05-18 12:30:00,9.16,9.2,9.16,9.18,271790.0,6.69,6.7193,6.69,6.7047,271790.0
2023-05-18 13:00:00,9.18,9.22,9.18,9.18,495662.0,6.7047,6.7339,6.7047,6.7047,495662.0
2023-05-18 13:30:00,9.18,9.2,9.17,9.19,234183.0,6.7047,6.7193,6.6973,6.712,234183.0
2023-05-18 14:00:00,9.2,9.23,9.18,9.22,244248.0,6.7193,6.7412,6.7047,6.7339,244248.0
2023-05-18 14:30:00,9.23,9.25,9.22,9.25,283626.0,6.7412,6.7558,6.7339,6.7558,283626.0
2023-05-18 15:00:00,9.25,9.25,9.22,9.24,458213.0,6.7558,6.7558,6.7339,6.7485,458213.0
2023-05-18 15:30:00,9.25,9.29,9.24,9.28,1126502.0,6.7558,6.785,6.7485,6.7777,1126502.0
2023-05-19 09:30:00,9.3,9.32,9.25,9.27,946491.0,6.7923,6.8069,6.7558,6.7704,946491.0
2023-05-19 10:00:00,9.27,9.32,9.25,9.3,705000.0,6.7704,6.8069,6.7558,6.7923,705000.0
2023-05-19 10:30:00,9.31,9.36,9.3,9.32,719073.0,6.7996,6.8361,6.7923,6.8069,719073.0
2023-05-19 11:00:00,9.31,9.32,9.2,9.21,427173.0,6.7996,6.8069,6.7193,6.7266,427173.0
2023-05-19 11:30:00,9.21,9.22,9.16,9.17,578917.0,6.7266,6.7339,6.69,6.6973,578917.0
2023-05-19 12:00:00,9.16,9.18,9.14,9.16,292663.0,6.69,6.7047,6.6754,6.69,292663.0
2023-05-19 12:30:00,9.16,9.17,9.13,9.16,392479.0,6.69,6.6973,6.6681,6.69,392479.0
2023-05-19 13:00:00,9.16,9.17,9.15,9.17,290766.0,6.69,6.6973,6.6827,6.6973,290766.0
2023-05-19 13:30:00,9.17,9.18,9.15,9.16,248188.0,6.6973,6.7047,6.6827,6.69,248188.0
2023-05-19 14:00:00,9.16,9.18,9.15,9.16,174157.0,6.69,6.7047,6.6827,6.69,174157.0
2023-05-19 14:30:00,9.16,9.25,9.16,9.25,1713252.0,6.69,6.7558,6.69,6.7558,1713252.0
2023-05-19 15:00:00,9.25,9.25,9.19,9.2,845645.0,6.7558,6.7558,6.712,6.7193,845645.0
2023-05-19 15:30:00,9.2,9.22,9.19,9.2,1031052.0,6.7193,6.7339,6.712,6.7193,1031052.0
2023-05-22 09:30:00,9.24,9.26,9.15,9.18,999177.0,6.7485,6.7631,6.6827,6.7047,999177.0
2023-05-22 10:00:00,9.18,9.21,9.15,9.17,539759.0,6.7047,6.7266,6.6827,6.6973,539759.0
2023-05-22 10:30:00,9.17,9.18,9.13,9.16,463986.0,6.6973,6.7047,6.6681,6.69,463986.0
2023-05-22 11:00:00,9.16,9.17,9.12,9.15,366734.0,6.69,6.6973,6.6608,6.6827,366734.0
2023-05-22 11:30:00,9.15,9.16,9.14,9.15,279606.0,6.6827,6.69,6.6754,6.6827,279606.0
2023-05-22 12:00:00,9.14,9.17,9.14,9.16,392124.0,6.6754,6.6973,6.6754,6.69,392124.0
2023-05-22 12:30:00,9.16,9.2,9.15,9.2,712256.0,6.69,6.7193,6.6827,6.7193,712256.0
2023-05-22 13:00:00,9.2,9.21,9.16,9.17,445246.0,6.7193,6.7266,6.69,6.6973,445246.0
2023-05-22 13:30:00,9.17,9.2,9.16,9.2,230668.0,6.6973,6.7193,6.69,6.7193,230668.0
2023-05-22 14:00:00,9.19,9.2,9.17,9.18,326396.0,6.712,6.7193,6.6973,6.7047,326396.0
2023-05-22 14:30:00,9.19,9.21,9.17,9.2,373008.0,6.712,6.7266,6.6973,6.7193,373008.0
2023-05-22 15:00:00,9.21,9.21,9.16,9.18,427827.0,6.7266,6.7266,6.69,6.7047,427827.0
2023-05-22 15:30:00,9.18,9.2,9.16,9.17,1406110.0,6.7047,6.7193,6.69,6.6973,1406110.0
2023-05-23 09:30:00,9.21,9.25,9.13,9.25,982989.0,6.7266,6.7558,6.6681,6.7558,982989.0
2023-05-23 10:00:00,9.25,9.27,9.21,9.24,578754.0,6.7558,6.7704,6.7266,6.7485,578754.0
2023-05-23 10:30:00,9.24,9.24,9.2,9.22,315971.0,6.7485,6.7485,6.7193,6.7339,315971.0
2023-05-23 11:00:00,9.22,9.25,9.21,9.25,391079.0,6.7339,6.7558,6.7266,6.7558,391079.0
2023-05-23 11:30:00,9.24,9.27,9.23,9.25,392857.0,6.7485,6.7704,6.7412,6.7558,392857.0
2023-05-23 12:00:00,9.25,9.26,9.2,9.21,266198.0,6.7558,6.7631,6.7193,6.7266,266198.0
2023-05-23 12:30:00,9.21,9.22,9.17,9.21,622128.0,6.7266,6.7339,6.6973,6.7266,622128.0
2023-05-23 13:00:00,9.21,9.21,9.14,9.14,686098.0,6.7266,6.7266,6.6754,6.6754,686098.0
2023-05-23 13:30:00,9.14,9.14,9.08,9.09,1045104.0,6.6754,6.6754,6.6316,6.6389,1045104.0
2023-05-23 14:00:00,9.09,9.11,9.04,9.07,1075403.0,6.6389,6.6535,6.6024,6.6243,1075403.0
2023-05-23 14:30:00,9.07,9.1,9.05,9.1,620959.0,6.6243,6.6462,6.6097,6.6462,620959.0
2023-05-23 15:00:00,9.1,9.11,9.06,9.08,1270511.0,6.6462,6.6535,6.617,6.6316,1270511.0
2023-05-23 15:30:00,9.08,9.08,9.01,9.02,1212608.0,6.6316,6.6316,6.5805,6.5878,1212608.0
2023-05-24 09:30:00,9.0,9.0,8.83,8.86,2007855.0,6.5732,6.5732,6.449,6.4709,2007855.0
2023-05-24 10:00:00,8.86,8.87,8.79,8.83,1366310.0,6.4709,6.4782,6.4198,6.449,1366310.0
2023-05-24 10:30:00,8.83,8.87,8.8,8.8,697731.0,6.449,6.4782,6.4271,6.4271,697731.0
2023-05-24 11:00:00,8.8,8.85,8.75,8.82,1088328.0,6.4271,6.4636,6.3906,6.4417,1088328.0
2023-05-24 11:30:00,8.82,8.85,8.8,8.8,667181.0,6.4417,6.4636,6.4271,6.4271,667181.0
2023-05-24 12:00:00,8.81,8.86,8.81,8.86,1059598.0,6.4344,6.4709,6.4344,6.4709,1059598.0
2023-05-24 12:30:00,8.86,8.93,8.85,8.92,947323.0,6.4709,6.5221,6.4636,6.5148,947323.0
2023-05-24 13:00:00,8.91,8.92,8.87,8.88,1418656.0,6.5075,6.5148,6.4782,6.4855,1418656.0
2023-05-24 13:30:00,8.88,8.9,8.86,8.88,584104.0,6.4855,6.5002,6.4709,6.4855,584104.0
2023-05-24 14:00:00,8.88,8.89,8.84,8.85,555815.0,6.4855,6.4929,6.4563,6.4636,555815.0
2023-05-24 14:30:00,8.85,8.9,8.84,8.87,1092115.0,6.4636,6.5002,6.4563,6.4782,1092115.0
2023-05-24 15:00:00,8.87,8.92,8.85,8.89,659652.0,6.4782,6.5148,6.4636,6.4929,659652.0
2023-05-24 15:30:00,8.89,8.93,8.87,8.88,2369924.0,6.4929,6.5221,6.4782,6.4855,2369924.0
2023-05-25 09:30:00,8.86,8.87,8.68,8.68,1768029.0,6.4709,6.4782,6.3395,6.3395,1768029.0
2023-05-25 10:00:00,8.69,8.7,8.58,8.66,2812635.0,6.3468,6.3541,6.2664,6.3249,2812635.0
2023-05-25 10:30:00,8.66,8.66,8.61,8.63,1507119.0,6.3249,6.3249,6.2884,6.303,1507119.0
2023-05-25 11:00:00,8.63,8.64,8.59,8.62,957866.0,6.303,6.3103,6.2737,6.2957,957866.0
2023-05-25 11:30:00,8.62,8.63,8.57,8.6,893417.0,6.2957,6.303,6.2591,6.281,893417.0
2023-05-25 12:00:00,8.6,8.64,8.59,8.61,713178.0,6.281,6.3103,6.2737,6.2884,713178.0
2023-05-25 12:30:00,8.6,8.63,8.59,8.6,518088.0,6.281,6.303,6.2737,6.281,518088.0
2023-05-25 13:00:00,8.6,8.66,8.58,8.66,558141.0,6.281,6.3249,6.2664,6.3249,558141.0
2023-05-25 13:30:00,8.65,8.7,8.64,8.69,705977.0,6.3176,6.3541,6.3103,6.3468,705977.0
2023-05-25 14:00:00,8.69,8.71,8.65,8.7,455713.0,6.3468,6.3614,6.3176,6.3541,455713.0
2023-05-25 14:30:00,8.71,8.74,8.67,8.74,746183.0,6.3614,6.3833,6.3322,6.3833,746183.0
2023-05-25 15:00:00,8.73,8.81,8.73,8.8,1483718.0,6.376,6.4344,6.376,6.4271,1483718.0
2023-05-25 15:30:00,8.8,8.81,8.74,8.76,1545113.0,6.4271,6.4344,6.3833,6.3979,1545113.0
2023-05-26 09:30:00,8.76,8.76,8.66,8.75,920144.0,6.3979,6.3979,6.3249,6.3906,920144.0
2023-05-26 10:00:00,8.75,8.93,8.74,8.89,1623206.0,6.3906,6.5221,6.3833,6.4929,1623206.0
2023-05-26 10:30:00,8.89,8.94,8.87,8.92,788623.0,6.4929,6.5294,6.4782,6.5148,788623.0
2023-05-26 11:00:00,8.92,8.96,8.89,8.91,813013.0,6.5148,6.544,6.4929,6.5075,813013.0
2023-05-26 11:30:00,8.91,8.96,8.9,8.92,923965.0,6.5075,6.544,6.5002,6.5148,923965.0
2023-05-26 12:00:00,8.92,9.0,8.91,8.99,456160.0,6.5148,6.5732,6.5075,6.5659,456160.0
2023-05-26 12:30:00,8.99,9.01,8.97,9.0,447315.0,6.5659,6.5805,6.5513,6.5732,447315.0
2023-05-26 13:00:00,9.0,9.0,8.96,8.98,310158.0,6.5732,6.5732,6.544,6.5586,310158.0
2023-05-26 13:30:00,8.97,9.0,8.96,8.99,370921.0,6.5513,6.5732,6.544,6.5659,370921.0
2023-05-26 14:00:00,9.0,9.03,8.97,9.01,422422.0,6.5732,6.5951,6.5513,6.5805,422422.0
2023-05-26 14:30:00,9.02,9.06,9.0,9.03,587009.0,6.5878,6.617,6.5732,6.5951,587009.0
2023-05-26 15:00:00,9.04,9.11,9.03,9.09,1101407.0,6.6024,6.6535,6.5951,6.6389,1101407.0
2023-05-26 15:30:00,9.09,9.13,9.08,9.11,1980180.0,6.6389,6.6681,6.6316,6.6535,1980180.0
2023-05-30 09:30:00,9.05,9.1,8.99,9.1,1337750.0,6.6953,6.7323,6.6509,6.7323,1337750.0
2023-05-30 10:00:00,9.11,9.22,9.08,9.18,1349006.0,6.7397,6.821,6.7175,6.7914,1349006.0
2023-05-30 10:30:00,9.18,9.23,9.14,9.17,999310.0,6.7914,6.8284,6.7619,6.784,999310.0
2023-05-30 11:00:00,9.17,9.2,9.14,9.16,400074.0,6.784,6.8062,6.7619,6.7766,400074.0
2023-05-30 11:30:00,9.16,9.18,9.11,9.17,502537.0,6.7766,6.7914,6.7397,6.784,502537.0
2023-05-30 12:00:00,9.17,9.19,9.12,9.15,405471.0,6.784,6.7988,6.7471,6.7693,405471.0
2023-05-30 12:30:00,9.15,9.22,9.14,9.2,518688.0,6.7693,6.821,6.7619,6.8062,518688.0
2023-05-30 13:00:00,9.2,9.22,9.17,9.2,469357.0,6.8062,6.821,6.784,6.8062,469357.0
2023-05-30 13:30:00,9.2,9.22,9.18,9.2,281037.0,6.8062,6.821,6.7914,6.8062,281037.0
2023-05-30 14:00:00,9.2,9.24,9.2,9.24,666947.0,6.8062,6.8358,6.8062,6.8358,666947.0
2023-05-30 14:30:00,9.23,9.26,9.22,9.22,659899.0,6.8284,6.8506,6.821,6.821,659899.0
2023-05-30 15:00:00,9.22,9.31,9.22,9.3,878099.0,6.821,6.8876,6.821,6.8802,878099.0
2023-05-30 15:30:00,9.31,9.32,9.28,9.28,1686005.0,6.8876,6.895,6.8654,6.8654,1686005.0
2023-05-31 09:30:00,9.17,9.28,9.17,9.19,845065.0,6.784,6.8654,6.784,6.7988,845065.0
2023-05-31 10:00:00,9.18,9.21,9.12,9.2,648734.0,6.7914,6.8136,6.7471,6.8062,648734.0
2023-05-31 10:30:00,9.21,9.21,9.12,9.13,856299.0,6.8136,6.8136,6.7471,6.7545,856299.0
2023-05-31 11:00:00,9.13,9.14,9.1,9.1,356740.0,6.7545,6.7619,6.7323,6.7323,356740.0
2023-05-31 11:30:00,9.11,9.13,9.07,9.09,540163.0,6.7397,6.7545,6.7101,6.7249,540163.0
2023-05-31 12:00:00,9.1,9.12,9.08,9.11,442034.0,6.7323,6.7471,6.7175,6.7397,442034.0
2023-05-31 12:30:00,9.11,9.12,9.09,9.11,356514.0,6.7397,6.7471,6.7249,6.7397,356514.0
2023-05-31 13:00:00,9.1,9.12,9.09,9.12,257283.0,6.7323,6.7471,6.7249,6.7471,257283.0
2023-05-31 13:30:00,9.12,9.16,9.11,9.15,279132.0,6.7471,6.7766,6.7397,6.7693,279132.0
2023-05-31 14:00:00,9.15,9.16,9.14,9.16,341318.0,6.7693,6.7766,6.7619,6.7766,341318.0
2023-05-31 14:30:00,9.16,9.16,9.13,9.13,442012.0,6.7766,6.7766,6.7545,6.7545,442012.0
2023-05-31 15:00:00,9.14,9.17,9.12,9.14,962941.0,6.7619,6.784,6.7471,6.7619,962941.0
2023-05-31 15:30:00,9.14,9.2,9.13,9.18,2430867.0,6.7619,6.8062,6.7545,6.7914,2430867.0
2023-06-01 09:30:00,9.19,9.28,9.18,9.24,1168744.0,6.7988,6.8654,6.7914,6.8358,1168744.0
2023-06-01 10:00:00,9.24,9.3,9.23,9.29,520511.0,6.8358,6.8802,6.8284,6.8728,520511.0
2023-06-01 10:30:00,9.29,9.32,9.26,9.31,432638.0,6.8728,6.895,6.8506,6.8876,432638.0
2023-06-01 11:00:00,9.32,9.39,9.3,9.37,857492.0,6.895,6.9468,6.8802,6.932,857492.0
2023-06-01 11:30:00,9.38,9.41,9.35,9.39,837292.0,6.9394,6.9616,6.9172,6.9468,837292.0
2023-06-01 12:00:00,9.39,9.42,9.37,9.38,539151.0,6.9468,6.969,6.932,6.9394,539151.0
2023-06-01 12:30:00,9.39,9.39,9.35,9.37,525775.0,6.9468,6.9468,6.9172,6.932,525775.0
2023-06-01 13:00:00,9.37,9.38,9.34,9.37,374261.0,6.932,6.9394,6.9098,6.932,374261.0
2023-06-01 13:30:00,9.37,9.37,9.34,9.37,186415.0,6.932,6.932,6.9098,6.932,186415.0
2023-06-01 14:00:00,9.37,9.38,9.35,9.37,222229.0,6.932,6.9394,6.9172,6.932,222229.0
2023-06-01 14:30:00,9.37,9.41,9.36,9.41,692982.0,6.932,6.9616,6.9246,6.9616,692982.0
2023-06-01 15:00:00,9.41,9.45,9.41,9.44,881809.0,6.9616,6.9912,6.9616,6.9838,881809.0
2023-06-01 15:30:00,9.45,9.46,9.39,9.46,1929571.0,6.9912,6.9986,6.9468,6.9986,1929571.0
2023-06-02 09:30:00,9.54,9.6,9.46,9.46,1062392.0,7.0578,7.1022,6.9986,6.9986,1062392.0
2023-06-02 10:00:00,9.46,9.51,9.45,9.47,557652.0,6.9986,7.0356,6.9912,7.006,557652.0
2023-06-02 10:30:00,9.47,9.49,9.44,9.49,439033.0,7.006,7.0208,6.9838,7.0208,439033.0
2023-06-02 11:00:00,9.49,9.53,9.48,9.49,519886.0,7.0208,7.0504,7.0134,7.0208,519886.0
2023-06-02 11:30:00,9.49,9.53,9.46,9.53,483236.0,7.0208,7.0504,6.9986,7.0504,483236.0
2023-06-02 12:00:00,9.53,9.55,9.49,9.52,523505.0,7.0504,7.0652,7.0208,7.043,523505.0
2023-06-02 12:30:00,9.51,9.53,9.5,9.51,275057.0,7.0356,7.0504,7.0282,7.0356,275057.0
2023-06-02 13:00:00,9.51,9.54,9.5,9.53,524921.0,7.0356,7.0578,7.0282,7.0504,524921.0
2023-06-02 13:30:00,9.53,9.54,9.5,9.51,431428.0,7.0504,7.0578,7.0282,7.0356,431428.0
2023-06-02 14:00:00,9.5,9.51,9.45,9.46,631664.0,7.0282,7.0356,6.9912,6.9986,631664.0
2023-06-02 14:30:00,9.46,9.48,9.43,9.44,563411.0,6.9986,7.0134,6.9764,6.9838,563411.0
2023-06-02 15:00:00,9.45,9.47,9.44,9.46,499581.0,6.9912,7.006,6.9838,6.9986,499581.0
2023-06-02 15:30:00,9.47,9.48,9.44,9.47,1027847.0,7.006,7.0134,6.9838,7.006,1027847.0
2023-06-05 09:30:00,9.51,9.51,9.43,9.46,614936.0,7.0356,7.0356,6.9764,6.9986,614936.0
2023-06-05 10:00:00,9.45,9.49,9.39,9.39,467999.0,6.9912,7.0208,6.9468,6.9468,467999.0
2023-06-05 10:30:00,9.39,9.48,9.39,9.46,516458.0,6.9468,7.0134,6.9468,6.9986,516458.0
2023-06-05 11:00:00,9.46,9.48,9.43,9.45,320610.0,6.9986,7.0134,6.9764,6.9912,320610.0
2023-06-05 11:30:00,9.45,9.48,9.44,9.46,280740.0,6.9912,7.0134,6.9838,6.9986,280740.0
2023-06-05 12:00:00,9.46,9.52,9.45,9.51,289063.0,6.9986,7.043,6.9912,7.0356,289063.0
2023-06-05 12:30:00,9.51,9.52,9.5,9.51,165837.0,7.0356,7.043,7.0282,7.0356,165837.0
2023-06-05 13:00:00,9.51,9.51,9.48,9.5,261016.0,7.0356,7.0356,7.0134,7.0282,261016.0
2023-06-05 13:30:00,9.5,9.53,9.48,9.52,171707.0,7.0282,7.0504,7.0134,7.043,171707.0
2023-06-05 14:00:00,9.52,9.52,9.46,9.48,503656.0,7.043,7.043,6.9986,7.0134,503656.0
2023-06-05 14:30:00,9.49,9.5,9.45,9.46,557811.0,7.0208,7.0282,6.9912,6.9986,557811.0
2023-06-05 15:00:00,9.46,9.51,9.46,9.51,662306.0,6.9986,7.0356,6.9986,7.0356,662306.0
2023-06-05 15:30:00,9.51,9.52,9.48,9.5,2518760.0,7.0356,7.043,7.0134,7.0282,2518760.0
2023-06-06 09:30:00,9.46,9.55,9.45,9.53,491627.0,6.9986,7.0652,6.9912,7.0504,491627.0
2023-06-06 10:00:00,9.54,9.59,9.53,9.59,422734.0,7.0578,7.0948,7.0504,7.0948,422734.0
2023-06-06 10:30:00,9.59,9.62,9.56,9.6,672219.0,7.0948,7.117,7.0726,7.1022,672219.0
2023-06-06 11:00:00,9.6,9.62,9.58,9.61,248437.0,7.1022,7.117,7.0874,7.1096,248437.0
2023-06-06 11:30:00,9.6,9.68,9.6,9.66,557449.0,7.1022,7.1613,7.1022,7.1466,557449.0
2023-06-06 12:00:00,9.66,9.67,9.65,9.67,500012.0,7.1466,7.154,7.1392,7.154,500012.0
2023-06-06 12:30:00,9.67,9.67,9.64,9.67,444282.0,7.154,7.154,7.1318,7.154,444282.0
2023-06-06 13:00:00,9.67,9.67,9.63,9.64,503267.0,7.154,7.154,7.1244,7.1318,503267.0
2023-06-06 13:30:00,9.64,9.67,9.64,9.64,353808.0,7.1318,7.154,7.1318,7.1318,353808.0
2023-06-06 14:00:00,9.64,9.66,9.63,9.65,334035.0,7.1318,7.1466,7.1244,7.1392,334035.0
2023-06-06 14:30:00,9.65,9.69,9.64,9.69,765982.0,7.1392,7.1687,7.1318,7.1687,765982.0
2023-06-06 15:00:00,9.69,9.72,9.68,9.71,1356724.0,7.1687,7.1909,7.1613,7.1835,1356724.0
2023-06-06 15:30:00,9.71,9.72,9.66,9.66,1226414.0,7.1835,7.1909,7.1466,7.1466,1226414.0
2023-06-07 09:30:00,9.71,9.78,9.69,9.78,876143.0,7.1835,7.2353,7.1687,7.2353,876143.0
2023-06-07 10:00:00,9.78,9.8,9.75,9.79,1314989.0,7.2353,7.2501,7.2131,7.2427,1314989.0
2023-06-07 10:30:00,9.79,9.8,9.75,9.78,1014290.0,7.2427,7.2501,7.2131,7.2353,1014290.0
2023-06-07 11:00:00,9.78,9.81,9.75,9.76,893684.0,7.2353,7.2575,7.2131,7.2205,893684.0
2023-06-07 11:30:00,9.77,9.77,9.71,9.71,555129.0,7.2279,7.2279,7.1835,7.1835,555129.0
2023-06-07 12:00:00,9.71,9.74,9.68,9.7,635078.0,7.1835,7.2057,7.1613,7.1761,635078.0
2023-06-07 12:30:00,9.7,9.71,9.67,9.69,413111.0,7.1761,7.1835,7.154,7.1687,413111.0
2023-06-07 13:00:00,9.68,9.7,9.64,9.68,363634.0,7.1613,7.1761,7.1318,7.1613,363634.0
2023-06-07 13:30:00,9.68,9.7,9.67,9.68,292386.0,7.1613,7.1761,7.154,7.1613,292386.0
2023-06-07 14:00:00,9.67,9.71,9.67,9.7,341601.0,7.154,7.1835,7.154,7.1761,341601.0
2023-06-07 14:30:00,9.7,9.7,9.68,9.7,217047.0,7.1761,7.1761,7.1613,7.1761,217047.0
2023-06-07 15:00:00,9.7,9.72,9.68,9.69,648101.0,7.1761,7.1909,7.1613,7.1687,648101.0
2023-06-07 15:30:00,9.69,9.71,9.67,9.68,1343389.0,7.1687,7.1835,7.154,7.1613,1343389.0
2023-06-08 09:30:00,9.7,9.73,9.65,9.71,1048554.0,7.1761,7.1983,7.1392,7.1835,1048554.0
2023-06-08 10:00:00,9.72,9.78,9.69,9.77,538008.0,7.1909,7.2353,7.1687,7.2279,538008.0
2023-06-08 10:30:00,9.77,9.82,9.75,9.79,891043.0,7.2279,7.2649,7.2131,7.2427,891043.0
2023-06-08 11:00:00,9.78,9.79,9.75,9.77,649661.0,7.2353,7.2427,7.2131,7.2279,649661.0
2023-06-08 11:30:00,9.77,9.77,9.7,9.71,678471.0,7.2279,7.2279,7.1761,7.1835,678471.0
2023-06-08 12:00:00,9.71,9.76,9.69,9.76,395642.0,7.1835,7.2205,7.1687,7.2205,395642.0
2023-06-08 12:30:00,9.76,9.78,9.74,9.75,223963.0,7.2205,7.2353,7.2057,7.2131,223963.0
2023-06-08 13:00:00,9.75,9.76,9.73,9.76,204392.0,7.2131,7.2205,7.1983,7.2205,204392.0
2023-06-08 13:30:00,9.75,9.76,9.72,9.72,365890.0,7.2131,7.2205,7.1909,7.1909,365890.0
2023-06-08 14:00:00,9.72,9.74,9.71,9.74,357154.0,7.1909,7.2057,7.1835,7.2057,357154.0
2023-06-08 14:30:00,9.74,9.75,9.72,9.74,631414.0,7.2057,7.2131,7.1909,7.2057,631414.0
2023-06-08 15:00:00,9.73,9.75,9.71,9.72,307089.0,7.1983,7.2131,7.1835,7.1909,307089.0
2023-06-08 15:30:00,9.72,9.75,9.72,9.74,1013683.0,7.1909,7.2131,7.1909,7.2057,1013683.0
2023-06-09 09:30:00,9.74,9.76,9.7,9.74,1145601.0,7.2057,7.2205,7.1761,7.2057,1145601.0
2023-06-09 10:00:00,9.74,9.8,9.73,9.8,642433.0,7.2057,7.2501,7.1983,7.2501,642433.0
2023-06-09 10:30:00,9.8,9.82,9.72,9.74,1837912.0,7.2501,7.2649,7.1909,7.2057,1837912.0
2023-06-09 11:00:00,9.74,9.78,9.72,9.72,1034621.0,7.2057,7.2353,7.1909,7.1909,1034621.0
2023-06-09 11:30:00,9.72,9.74,9.71,9.72,302598.0,7.1909,7.2057,7.1835,7.1909,302598.0
2023-06-09 12:00:00,9.72,9.76,9.71,9.76,379834.0,7.1909,7.2205,7.1835,7.2205,379834.0
2023-06-09 12:30:00,9.76,9.78,9.72,9.75,2534921.0,7.2205,7.2353,7.1909,7.2131,2534921.0
2023-06-09 13:00:00,9.76,9.77,9.73,9.75,293384.0,7.2205,7.2279,7.1983,7.2131,293384.0
2023-06-09 13:30:00,9.76,9.8,9.75,9.77,643081.0,7.2205,7.2501,7.2131,7.2279,643081.0
2023-06-09 14:00:00,9.77,9.79,9.75,9.77,282460.0,7.2279,7.2427,7.2131,7.2279,282460.0
2023-06-09 14:30:00,9.78,9.78,9.73,9.75,522808.0,7.2353,7.2353,7.1983,7.2131,522808.0
2023-06-09 15:00:00,9.75,9.76,9.73,9.75,676264.0,7.2131,7.2205,7.1983,7.2131,676264.0
2023-06-09 15:30:00,9.75,9.8,9.74,9.78,2300198.0,7.2131,7.2501,7.2057,7.2353,2300198.0
2023-06-12 09:30:00,9.79,9.88,9.76,9.86,935855.0,7.2427,7.3093,7.2205,7.2945,935855.0
2023-06-12 10:00:00,9.86,9.89,9.84,9.88,496370.0,7.2945,7.3167,7.2797,7.3093,496370.0
2023-06-12 10:30:00,9.88,9.94,9.86,9.94,717392.0,7.3093,7.3537,7.2945,7.3537,717392.0
2023-06-12 11:00:00,9.94,9.95,9.85,9.85,806665.0,7.3537,7.3611,7.2871,7.2871,806665.0
2023-06-12 11:30:00,9.86,9.86,9.81,9.84,460490.0,7.2945,7.2945,7.2575,7.2797,460490.0
2023-06-12 12:00:00,9.84,9.86,9.83,9.85,574682.0,7.2797,7.2945,7.2723,7.2871,574682.0
2023-06-12 12:30:00,9.85,9.91,9.84,9.91,531301.0,7.2871,7.3315,7.2797,7.3315,531301.0
2023-06-12 13:00:00,9.9,9.91,9.86,9.88,441643.0,7.3241,7.3315,7.2945,7.3093,441643.0
2023-06-12 13:30:00,9.88,9.91,9.88,9.91,290153.0,7.3093,7.3315,7.3093,7.3315,290153.0
2023-06-12 14:00:00,9.91,9.95,9.9,9.94,532320.0,7.3315,7.3611,7.3241,7.3537,532320.0
2023-06-12 14:30:00,9.94,9.96,9.93,9.96,519640.0,7.3537,7.3685,7.3463,7.3685,519640.0
2023-06-12 15:00:00,9.96,10.0,9.95,9.99,749559.0,7.3685,7.3981,7.3611,7.3907,749559.0
2023-06-12 15:30:00,10.0,10.05,9.99,10.04,1950318.0,7.3981,7.4351,7.3907,7.4277,1950318.0
2023-06-13 09:30:00,10.09,10.14,10.06,10.09,1445141.0,7.4647,7.5017,7.4425,7.4647,1445141.0
2023-06-13 10:00:00,10.1,10.12,10.05,10.07,1048973.0,7.4721,7.4869,7.4351,7.4499,1048973.0
2023-06-13 10:30:00,10.07,10.08,10.02,10.05,902995.0,7.4499,7.4573,7.4129,7.4351,902995.0
2023-06-13 11:00:00,10.05,10.06,10.02,10.05,830489.0,7.4351,7.4425,7.4129,7.4351,830489.0
2023-06-13 11:30:00,10.05,10.09,10.05,10.07,476345.0,7.4351,7.4647,7.4351,7.4499,476345.0
2023-06-13 12:00:00,10.07,10.1,10.05,10.08,358802.0,7.4499,7.4721,7.4351,7.4573,358802.0
2023-06-13 12:30:00,10.08,10.09,10.07,10.08,299461.0,7.4573,7.4647,7.4499,7.4573,299461.0
2023-06-13 13:00:00,10.08,10.13,10.07,10.13,483535.0,7.4573,7.4943,7.4499,7.4943,483535.0
2023-06-13 13:30:00,10.13,10.14,10.11,10.13,354633.0,7.4943,7.5017,7.4795,7.4943,354633.0
2023-06-13 14:00:00,10.12,10.17,10.12,10.13,812144.0,7.4869,7.5239,7.4869,7.4943,812144.0
2023-06-13 14:30:00,10.13,10.14,10.09,10.11,471737.0,7.4943,7.5017,7.4647,7.4795,471737.0
2023-06-13 15:00:00,10.11,10.12,10.07,10.09,541941.0,7.4795,7.4869,7.4499,7.4647,541941.0
2023-06-13 15:30:00,10.09,10.14,10.07,10.14,1970295.0,7.4647,7.5017,7.4499,7.5017,1970295.0
2023-06-14 09:30:00,10.18,10.25,10.15,10.17,1294704.0,7.5313,7.583,7.5091,7.5239,1294704.0
2023-06-14 10:00:00,10.18,10.23,10.17,10.2,1020321.0,7.5313,7.5682,7.5239,7.546,1020321.0
2023-06-14 10:30:00,10.2,10.24,10.19,10.21,631671.0,7.546,7.5756,7.5387,7.5534,631671.0
2023-06-14 11:00:00,10.21,10.25,10.2,10.24,534183.0,7.5534,7.583,7.546,7.5756,534183.0
2023-06-14 11:30:00,10.24,10.27,10.24,10.25,720663.0,7.5756,7.5978,7.5756,7.583,720663.0
2023-06-14 12:00:00,10.26,10.26,10.23,10.23,303890.0,7.5904,7.5904,7.5682,7.5682,303890.0
2023-06-14 12:30:00,10.24,10.24,10.19,10.22,1121390.0,7.5756,7.5756,7.5387,7.5608,1121390.0
2023-06-14 13:00:00,10.22,10.23,10.19,10.21,357533.0,7.5608,7.5682,7.5387,7.5534,357533.0
2023-06-14 13:30:00,10.22,10.23,10.18,10.18,626862.0,7.5608,7.5682,7.5313,7.5313,626862.0
2023-06-14 14:00:00,10.18,10.18,10.03,10.05,835124.0,7.5313,7.5313,7.4203,7.4351,835124.0
2023-06-14 14:30:00,10.04,10.09,10.03,10.06,693380.0,7.4277,7.4647,7.4203,7.4425,693380.0
2023-06-14 15:00:00,10.06,10.16,10.05,10.15,683567.0,7.4425,7.5165,7.4351,7.5091,683567.0
2023-06-14 15:30:00,10.15,10.15,10.09,10.11,1287982.0,7.5091,7.5091,7.4647,7.4795,1287982.0
2023-06-15 09:30:00,10.1,10.24,10.09,10.21,1041454.0,7.4721,7.5756,7.4647,7.5534,1041454.0
2023-06-15 10:00:00,10.21,10.27,10.21,10.24,622705.0,7.5534,7.5978,7.5534,7.5756,622705.0
2023-06-15 10:30:00,10.25,10.28,10.22,10.28,328885.0,7.583,7.6052,7.5608,7.6052,328885.0
2023-06-15 11:00:00,10.28,10.29,10.23,10.26,267413.0,7.6052,7.6126,7.5682,7.5904,267413.0
2023-06-15 11:30:00,10.26,10.26,10.23,10.26,218858.0,7.5904,7.5904,7.5682,7.5904,218858.0
2023-06-15 12:00:00,10.26,10.31,10.25,10.3,569730.0,7.5904,7.6274,7.583,7.62,569730.0
2023-06-15 12:30:00,10.29,10.3,10.28,10.29,304689.0,7.6126,7.62,7.6052,7.6126,304689.0
2023-06-15 13:00:00,10.29,10.3,10.24,10.29,355521.0,7.6126,7.62,7.5756,7.6126,355521.0
2023-06-15 13:30:00,10.3,10.31,10.26,10.27,472114.0,7.62,7.6274,7.5904,7.5978,472114.0
2023-06-15 14:00:00,10.27,10.27,10.2,10.22,672589.0,7.5978,7.5978,7.546,7.5608,672589.0
2023-06-15 14:30:00,10.22,10.24,10.21,10.24,808052.0,7.5608,7.5756,7.5534,7.5756,808052.0
2023-06-15 15:00:00,10.24,10.25,10.23,10.24,411033.0,7.5756,7.583,7.5682,7.5756,411033.0
2023-06-15 15:30:00,10.24,10.26,10.21,10.26,1227940.0,7.5756,7.5904,7.5534,7.5904,1227940.0
2023-06-16 09:30:00,10.24,10.28,10.18,10.2,1001123.0,7.5756,7.6052,7.5313,7.546,1001123.0
2023-06-16 10:00:00,10.2,10.23,10.19,10.22,228919.0,7.546,7.5682,7.5387,7.5608,228919.0
2023-06-16 10:30:00,10.21,10.23,10.19,10.19,196183.0,7.5534,7.5682,7.5387,7.5387,196183.0
2023-06-16 11:00:00,10.19,10.2,10.14,10.15,413950.0,7.5387,7.546,7.5017,7.5091,413950.0
2023-06-16 11:30:00,10.16,10.19,10.14,10.18,332288.0,7.5165,7.5387,7.5017,7.5313,332288.0
2023-06-16 12:00:00,10.19,10.2,10.18,10.2,200416.0,7.5387,7.546,7.5313,7.546,200416.0
2023-06-16 12:30:00,10.2,10.24,10.19,10.23,372690.0,7.546,7.5756,7.5387,7.5682,372690.0
2023-06-16 13:00:00,10.23,10.25,10.17,10.17,519351.0,7.5682,7.583,7.5239,7.5239,519351.0
2023-06-16 13:30:00,10.18,10.19,10.16,10.18,291285.0,7.5313,7.5387,7.5165,7.5313,291285.0
2023-06-16 14:00:00,10.19,10.2,10.18,10.19,146137.0,7.5387,7.546,7.5313,7.5387,146137.0
2023-06-16 14:30:00,10.19,10.2,10.15,10.18,927015.0,7.5387,7.546,7.5091,7.5313,927015.0
2023-06-16 15:00:00,10.19,10.21,10.18,10.2,444656.0,7.5387,7.5534,7.5313,7.546,444656.0
2023-06-16 15:30:00,10.2,10.22,10.19,10.2,1182742.0,7.546,7.5608,7.5387,7.546,1182742.0
2023-06-20 09:30:00,10.17,10.18,10.13,10.16,772035.0,7.5239,7.5313,7.4943,7.5165,772035.0
2023-06-20 10:00:00,10.15,10.2,10.14,10.15,527879.0,7.5091,7.546,7.5017,7.5091,527879.0
2023-06-20 10:30:00,10.15,10.16,10.12,10.16,567265.0,7.5091,7.5165,7.4869,7.5165,567265.0
2023-06-20 11:00:00,10.16,10.17,10.12,10.13,340902.0,7.5165,7.5239,7.4869,7.4943,340902.0
2023-06-20 11:30:00,10.13,10.15,10.11,10.13,173551.0,7.4943,7.5091,7.4795,7.4943,173551.0
2023-06-20 12:00:00,10.13,10.14,10.1,10.13,316873.0,7.4943,7.5017,7.4721,7.4943,316873.0
2023-06-20 12:30:00,10.13,10.19,10.13,10.18,183513.0,7.4943,7.5387,7.4943,7.5313,183513.0
2023-06-20 13:00:00,10.18,10.19,10.17,10.19,208852.0,7.5313,7.5387,7.5239,7.5387,208852.0
2023-06-20 13:30:00,10.19,10.2,10.17,10.19,142446.0,7.5387,7.546,7.5239,7.5387,142446.0
2023-06-20 14:00:00,10.19,10.19,10.17,10.18,170441.0,7.5387,7.5387,7.5239,7.5313,170441.0
2023-06-20 14:30:00,10.17,10.19,10.16,10.19,120050.0,7.5239,7.5387,7.5165,7.5387,120050.0
2023-06-20 15:00:00,10.18,10.19,10.16,10.17,407908.0,7.5313,7.5387,7.5165,7.5239,407908.0
2023-06-20 15:30:00,10.17,10.17,10.13,10.15,725036.0,7.5239,7.5239,7.4943,7.5091,725036.0
2023-06-21 09:30:00,10.16,10.16,10.1,10.12,935882.0,7.5165,7.5165,7.4721,7.4869,935882.0
2023-06-21 10:00:00,10.12,10.18,10.11,10.16,402301.0,7.4869,7.5313,7.4795,7.5165,402301.0
2023-06-21 10:30:00,10.16,10.23,10.15,10.22,551768.0,7.5165,7.5682,7.5091,7.5608,551768.0
2023-06-21 11:00:00,10.22,10.24,10.18,10.21,324695.0,7.5608,7.5756,7.5313,7.5534,324695.0
2023-06-21 11:30:00,10.21,10.22,10.2,10.21,224054.0,7.5534,7.5608,7.546,7.5534,224054.0
2023-06-21 12:00:00,10.21,10.24,10.19,10.22,375408.0,7.5534,7.5756,7.5387,7.5608,375408.0
2023-06-21 12:30:00,10.23,10.25,10.19,10.2,460216.0,7.5682,7.583,7.5387,7.546,460216.0
2023-06-21 13:00:00,10.19,10.22,10.18,10.21,241360.0,7.5387,7.5608,7.5313,7.5534,241360.0
2023-06-21 13:30:00,10.21,10.24,10.2,10.23,169369.0,7.5534,7.5756,7.546,7.5682,169369.0
2023-06-21 14:00:00,10.23,10.23,10.21,10.23,236771.0,7.5682,7.5682,7.5534,7.5682,236771.0
2023-06-21 14:30:00,10.22,10.24,10.21,10.22,255744.0,7.5608,7.5756,7.5534,7.5608,255744.0
2023-06-21 15:00:00,10.23,10.25,10.22,10.24,336933.0,7.5682,7.583,7.5608,7.5756,336933.0
2023-06-21 15:30:00,10.24,10.24,10.16,10.19,1026794.0,7.5756,7.5756,7.5165,7.5387,1026794.0
2023-06-22 09:30:00,10.16,10.18,10.1,10.17,851381.0,7.5165,7.5313,7.4721,7.5239,851381.0
2023-06-22 10:00:00,10.16,10.17,10.12,10.15,782890.0,7.5165,7.5239,7.4869,7.5091,782890.0
2023-06-22 10:30:00,10.16,10.16,10.1,10.11,449390.0,7.5165,7.5165,7.4721,7.4795,449390.0
2023-06-22 11:00:00,10.11,10.12,10.1,10.11,261757.0,7.4795,7.4869,7.4721,7.4795,261757.0
2023-06-22 11:30:00,10.11,10.12,10.1,10.11,213300.0,7.4795,7.4869,7.4721,7.4795,213300.0
2023-06-22 12:00:00,10.11,10.13,10.1,10.12,383821.0,7.4795,7.4943,7.4721,7.4869,383821.0
2023-06-22 12:30:00,10.12,10.15,10.12,10.15,186820.0,7.4869,7.5091,7.4869,7.5091,186820.0
2023-06-22 13:00:00,10.15,10.15,10.12,10.15,230626.0,7.5091,7.5091,7.4869,7.5091,230626.0
2023-06-22 13:30:00,10.15,10.16,10.13,10.14,250180.0,7.5091,7.5165,7.4943,7.5017,250180.0
2023-06-22 14:00:00,10.14,10.16,10.11,10.15,520737.0,7.5017,7.5165,7.4795,7.5091,520737.0
2023-06-22 14:30:00,10.14,10.17,10.14,10.16,458217.0,7.5017,7.5239,7.5017,7.5165,458217.0
2023-06-22 15:00:00,10.16,10.16,10.12,10.13,263991.0,7.5165,7.5165,7.4869,7.4943,263991.0
2023-06-22 15:30:00,10.13,10.14,10.11,10.13,610084.0,7.4943,7.5017,7.4795,7.4943,610084.0
2023-06-23 09:30:00,10.09,10.11,10.01,10.01,1235157.0,7.4647,7.4795,7.4055,7.4055,1235157.0
2023-06-23 10:00:00,10.02,10.07,10.01,10.04,334306.0,7.4129,7.4499,7.4055,7.4277,334306.0
2023-06-23 10:30:00,10.04,10.11,10.03,10.08,521579.0,7.4277,7.4795,7.4203,7.4573,521579.0
2023-06-23 11:00:00,10.09,10.09,10.03,10.05,527311.0,7.4647,7.4647,7.4203,7.4351,527311.0
2023-06-23 11:30:00,10.05,10.08,10.04,10.07,337293.0,7.4351,7.4573,7.4277,7.4499,337293.0
2023-06-23 12:00:00,10.07,10.07,10.01,10.02,586156.0,7.4499,7.4499,7.4055,7.4129,586156.0
2023-06-23 12:30:00,10.02,10.03,10.0,10.02,489013.0,7.4129,7.4203,7.3981,7.4129,489013.0
2023-06-23 13:00:00,10.02,10.03,10.01,10.03,122356.0,7.4129,7.4203,7.4055,7.4203,122356.0
2023-06-23 13:30:00,10.03,10.04,10.02,10.04,150400.0,7.4203,7.4277,7.4129,7.4277,150400.0
2023-06-23 14:00:00,10.04,10.1,10.03,10.04,466915.0,7.4277,7.4721,7.4203,7.4277,466915.0
2023-06-23 14:30:00,10.04,10.05,10.01,10.02,300244.0,7.4277,7.4351,7.4055,7.4129,300244.0
2023-06-23 15:00:00,10.02,10.03,10.01,10.02,390459.0,7.4129,7.4203,7.4055,7.4129,390459.0
2023-06-23 15:30:00,10.02,10.03,9.93,9.94,1989111.0,7.4129,7.4203,7.3463,7.3537,1989111.0
2023-06-26 09:30:00,9.99,10.08,9.93,10.06,913321.0,7.3907,7.4573,7.3463,7.4425,913321.0
2023-06-26 10:00:00,10.07,10.08,10.03,10.08,743212.0,7.4499,7.4573,7.4203,7.4573,743212.0
2023-06-26 10:30:00,10.08,10.14,10.07,10.12,1013495.0,7.4573,7.5017,7.4499,7.4869,1013495.0
2023-06-26 11:00:00,10.13,10.14,10.04,10.1,1227370.0,7.4943,7.5017,7.4277,7.4721,1227370.0
2023-06-26 11:30:00,10.1,10.13,10.09,10.13,345192.0,7.4721,7.4943,7.4647,7.4943,345192.0
2023-06-26 12:00:00,10.13,10.14,10.09,10.13,1343120.0,7.4943,7.5017,7.4647,7.4943,1343120.0
2023-06-26 12:30:00,10.14,10.14,10.1,10.14,258376.0,7.5017,7.5017,7.4721,7.5017,258376.0
2023-06-26 13:00:00,10.14,10.15,10.11,10.13,444753.0,7.5017,7.5091,7.4795,7.4943,444753.0
2023-06-26 13:30:00,10.13,10.16,10.12,10.15,293428.0,7.4943,7.5165,7.4869,7.5091,293428.0
2023-06-26 14:00:00,10.16,10.19,10.14,10.19,424529.0,7.5165,7.5387,7.5017,7.5387,424529.0
2023-06-26 14:30:00,10.19,10.23,10.18,10.22,484036.0,7.5387,7.5682,7.5313,7.5608,484036.0
2023-06-26 15:00:00,10.22,10.25,10.22,10.25,361019.0,7.5608,7.583,7.5608,7.583,361019.0
2023-06-26 15:30:00,10.25,10.26,10.16,10.16,1834783.0,7.583,7.5904,7.5165,7.5165,1834783.0
2023-06-27 09:30:00,10.17,10.19,10.09,10.13,1016918.0,7.5239,7.5387,7.4647,7.4943,1016918.0
2023-06-27 10:00:00,10.13,10.18,10.11,10.17,647332.0,7.4943,7.5313,7.4795,7.5239,647332.0
2023-06-27 10:30:00,10.18,10.26,10.17,10.22,1777013.0,7.5313,7.5904,7.5239,7.5608,1777013.0
2023-06-27 11:00:00,10.23,10.24,10.19,10.24,416557.0,7.5682,7.5756,7.5387,7.5756,416557.0
2023-06-27 11:30:00,10.24,10.25,10.21,10.22,332949.0,7.5756,7.583,7.5534,7.5608,332949.0
2023-06-27 12:00:00,10.21,10.24,10.21,10.24,121388.0,7.5534,7.5756,7.5534,7.5756,121388.0
2023-06-27 12:30:00,10.24,10.26,10.22,10.22,720014.0,7.5756,7.5904,7.5608,7.5608,720014.0
2023-06-27 13:00:00,10.22,10.25,10.22,10.25,550404.0,7.5608,7.583,7.5608,7.583,550404.0
2023-06-27 13:30:00,10.25,10.26,10.23,10.24,278328.0,7.583,7.5904,7.5682,7.5756,278328.0
2023-06-27 14:00:00,10.24,10.26,10.23,10.24,806966.0,7.5756,7.5904,7.5682,7.5756,806966.0
2023-06-27 14:30:00,10.24,10.26,10.23,10.23,353171.0,7.5756,7.5904,7.5682,7.5682,353171.0
2023-06-27 15:00:00,10.24,10.26,10.23,10.25,329720.0,7.5756,7.5904,7.5682,7.583,329720.0
2023-06-27 15:30:00,10.25,10.31,10.24,10.28,1722591.0,7.583,7.6274,7.5756,7.6052,1722591.0
2023-06-28 09:30:00,10.3,10.33,10.25,10.33,678373.0,7.62,7.6422,7.583,7.6422,678373.0
2023-06-28 10:00:00,10.33,10.34,10.28,10.29,765769.0,7.6422,7.6496,7.6052,7.6126,765769.0
2023-06-28 10:30:00,10.29,10.31,10.28,10.29,504196.0,7.6126,7.6274,7.6052,7.6126,504196.0
2023-06-28 11:00:00,10.29,10.32,10.28,10.29,799608.0,7.6126,7.6348,7.6052,7.6126,799608.0
2023-06-28 11:30:00,10.29,10.31,10.29,10.3,276285.0,7.6126,7.6274,7.6126,7.62,276285.0
2023-06-28 12:00:00,10.3,10.32,10.29,10.29,669177.0,7.62,7.6348,7.6126,7.6126,669177.0
2023-06-28 12:30:00,10.29,10.3,10.26,10.28,712997.0,7.6126,7.62,7.5904,7.6052,712997.0
2023-06-28 13:00:00,10.27,10.33,10.27,10.33,239958.0,7.5978,7.6422,7.5978,7.6422,239958.0
2023-06-28 13:30:00,10.33,10.33,10.3,10.3,419416.0,7.6422,7.6422,7.62,7.62,419416.0
2023-06-28 14:00:00,10.3,10.31,10.29,10.3,939034.0,7.62,7.6274,7.6126,7.62,939034.0
2023-06-28 14:30:00,10.29,10.32,10.29,10.31,805361.0,7.6126,7.6348,7.6126,7.6274,805361.0
2023-06-28 15:00:00,10.32,10.33,10.29,10.31,890010.0,7.6348,7.6422,7.6126,7.6274,890010.0
2023-06-28 15:30:00,10.32,10.33,10.3,10.31,1786009.0,7.6348,7.6422,7.62,7.6274,1786009.0
2023-06-29 09:30:00,10.19,10.19,9.96,10.04,3095848.0,7.6278,7.6278,7.4556,7.5155,3095848.0
2023-06-29 10:00:00,10.04,10.13,10.02,10.09,996823.0,7.5155,7.5829,7.5005,7.5529,996823.0
2023-06-29 10:30:00,10.08,10.12,10.06,10.11,640973.0,7.5454,7.5754,7.5305,7.5679,640973.0
2023-06-29 11:00:00,10.11,10.12,10.09,10.1,367212.0,7.5679,7.5754,7.5529,7.5604,367212.0
2023-06-29 11:30:00,10.1,10.12,10.09,10.12,353879.0,7.5604,7.5754,7.5529,7.5754,353879.0
2023-06-29 12:00:00,10.12,10.17,10.11,10.16,505299.0,7.5754,7.6128,7.5679,7.6053,505299.0
2023-06-29 12:30:00,10.16,10.17,10.12,10.16,1109143.0,7.6053,7.6128,7.5754,7.6053,1109143.0
2023-06-29 13:00:00,10.16,10.16,10.11,10.12,549689.0,7.6053,7.6053,7.5679,7.5754,549689.0
2023-06-29 13:30:00,10.12,10.14,10.11,10.13,395339.0,7.5754,7.5904,7.5679,7.5829,395339.0
2023-06-29 14:00:00,10.13,10.14,10.09,10.1,408548.0,7.5829,7.5904,7.5529,7.5604,408548.0
2023-06-29 14:30:00,10.1,10.15,10.09,10.15,1167654.0,7.5604,7.5978,7.5529,7.5978,1167654.0
2023-06-29 15:00:00,10.15,10.17,10.13,10.17,1104915.0,7.5978,7.6128,7.5829,7.6128,1104915.0
2023-06-29 15:30:00,10.17,10.18,10.14,10.16,2124181.0,7.6128,7.6203,7.5904,7.6053,2124181.0
2023-06-30 09:30:00,10.19,10.21,10.1,10.13,845196.0,7.6278,7.6427,7.5604,7.5829,845196.0
2023-06-30 10:00:00,10.13,10.14,10.11,10.11,381578.0,7.5829,7.5904,7.5679,7.5679,381578.0
2023-06-30 10:30:00,10.12,10.12,10.06,10.07,556358.0,7.5754,7.5754,7.5305,7.538,556358.0
2023-06-30 11:00:00,10.07,10.11,10.07,10.08,410748.0,7.538,7.5679,7.538,7.5454,410748.0
2023-06-30 11:30:00,10.08,10.11,10.07,10.1,429220.0,7.5454,7.5679,7.538,7.5604,429220.0
2023-06-30 12:00:00,10.1,10.12,10.09,10.12,223176.0,7.5604,7.5754,7.5529,7.5754,223176.0
2023-06-30 12:30:00,10.12,10.16,10.11,10.14,425431.0,7.5754,7.6053,7.5679,7.5904,425431.0
2023-06-30 13:00:00,10.15,10.17,10.13,10.16,739858.0,7.5978,7.6128,7.5829,7.6053,739858.0
2023-06-30 13:30:00,10.15,10.16,10.14,10.16,323670.0,7.5978,7.6053,7.5904,7.6053,323670.0
2023-06-30 14:00:00,10.16,10.16,10.09,10.1,1693289.0,7.6053,7.6053,7.5529,7.5604,1693289.0
2023-06-30 14:30:00,10.1,10.13,10.09,10.13,393008.0,7.5604,7.5829,7.5529,7.5829,393008.0
2023-06-30 15:00:00,10.13,10.15,10.12,10.14,349019.0,7.5829,7.5978,7.5754,7.5904,349019.0
2023-06-30 15:30:00,10.15,10.17,10.13,10.13,2353222.0,7.5978,7.6128,7.5829,7.5829,2353222.0
2023-07-03 09:30:00,10.14,10.16,9.99,10.04,1791193.0,7.5904,7.6053,7.4781,7.5155,1791193.0
2023-07-03 10:00:00,10.04,10.1,10.04,10.08,518744.0,7.5155,7.5604,7.5155,7.5454,518744.0
2023-07-03 10:30:00,10.08,10.08,10.03,10.05,597082.0,7.5454,7.5454,7.508,7.523,597082.0
2023-07-03 11:00:00,10.05,10.07,10.01,10.01,669018.0,7.523,7.538,7.493,7.493,669018.0
2023-07-03 11:30:00,10.02,10.02,9.95,9.95,482411.0,7.5005,7.5005,7.4481,7.4481,482411.0
2023-07-03 12:00:00,9.96,9.99,9.94,9.98,697276.0,7.4556,7.4781,7.4406,7.4706,697276.0
2023-07-03 12:30:00,9.99,10.0,9.97,9.97,636478.0,7.4781,7.4856,7.4631,7.4631,636478.0
2023-07-05 09:30:00,9.98,10.01,9.83,9.85,1785097.0,7.4706,7.493,7.3583,7.3733,1785097.0
2023-07-05 10:00:00,9.85,9.85,9.81,9.82,812119.0,7.3733,7.3733,7.3433,7.3508,812119.0
2023-07-05 10:30:00,9.82,9.9,9.81,9.9,598705.0,7.3508,7.4107,7.3433,7.4107,598705.0
2023-07-05 11:00:00,9.89,9.9,9.84,9.88,433814.0,7.4032,7.4107,7.3658,7.3957,433814.0
2023-07-05 11:30:00,9.87,9.89,9.85,9.86,205121.0,7.3882,7.4032,7.3733,7.3808,205121.0
2023-07-05 12:00:00,9.85,9.87,9.84,9.85,434240.0,7.3733,7.3882,7.3658,7.3733,434240.0
2023-07-05 12:30:00,9.86,9.87,9.84,9.86,350407.0,7.3808,7.3882,7.3658,7.3808,350407.0
2023-07-05 13:00:00,9.85,9.87,9.85,9.86,121165.0,7.3733,7.3882,7.3733,7.3808,121165.0
2023-07-05 13:30:00,9.87,9.87,9.86,9.87,147874.0,7.3882,7.3882,7.3808,7.3882,147874.0
2023-07-05 14:00:00,9.87,9.89,9.83,9.83,483380.0,7.3882,7.4032,7.3583,7.3583,483380.0
2023-07-05 14:30:00,9.84,9.85,9.83,9.85,339118.0,7.3658,7.3733,7.3583,7.3733,339118.0
2023-07-05 15:00:00,9.85,9.85,9.84,9.85,323540.0,7.3733,7.3733,7.3658,7.3733,323540.0
2023-07-05 15:30:00,9.84,9.85,9.78,9.79,1092687.0,7.3658,7.3733,7.3209,7.3284,1092687.0
2023-07-06 09:30:00,9.68,9.68,9.4,9.46,2952577.0,7.246,7.246,7.0364,7.0813,2952577.0
2023-07-06 10:00:00,9.46,9.47,9.41,9.44,1886409.0,7.0813,7.0888,7.0439,7.0664,1886409.0
2023-07-06 10:30:00,9.44,9.48,9.42,9.44,1050685.0,7.0664,7.0963,7.0514,7.0664,1050685.0
2023-07-06 11:00:00,9.44,9.45,9.4,9.41,662548.0,7.0664,7.0738,7.0364,7.0439,662548.0
2023-07-06 11:30:00,9.41,9.41,9.32,9.36,1128725.0,7.0439,7.0439,6.9765,7.0065,1128725.0
2023-07-06 12:00:00,9.36,9.42,9.35,9.39,518778.0,7.0065,7.0514,6.999,7.0289,518778.0
2023-07-06 12:30:00,9.39,9.43,9.39,9.43,583310.0,7.0289,7.0589,7.0289,7.0589,583310.0
2023-07-06 13:00:00,9.43,9.44,9.41,9.43,810568.0,7.0589,7.0664,7.0439,7.0589,810568.0
2023-07-06 13:30:00,9.43,9.47,9.42,9.46,575657.0,7.0589,7.0888,7.0514,7.0813,575657.0
2023-07-06 14:00:00,9.46,9.46,9.43,9.45,422872.0,7.0813,7.0813,7.0589,7.0738,422872.0
2023-07-06 14:30:00,9.45,9.49,9.44,9.49,436326.0,7.0738,7.1038,7.0664,7.1038,436326.0
2023-07-06 15:00:00,9.49,9.5,9.46,9.49,880438.0,7.1038,7.1113,7.0813,7.1038,880438.0
2023-07-06 15:30:00,9.49,9.5,9.46,9.47,1942122.0,7.1038,7.1113,7.0813,7.0888,1942122.0
2023-07-07 09:30:00,9.46,9.59,9.45,9.59,1030604.0,7.0813,7.1786,7.0738,7.1786,1030604.0
2023-07-07 10:00:00,9.58,9.68,9.57,9.67,1029979.0,7.1712,7.246,7.1637,7.2385,1029979.0
2023-07-07 10:30:00,9.67,9.77,9.63,9.75,899890.0,7.2385,7.3134,7.2086,7.2984,899890.0
2023-07-07 11:00:00,9.75,9.78,9.72,9.76,618647.0,7.2984,7.3209,7.276,7.3059,618647.0
2023-07-07 11:30:00,9.76,9.82,9.75,9.78,756781.0,7.3059,7.3508,7.2984,7.3209,756781.0
2023-07-07 12:00:00,9.77,9.82,9.75,9.82,355542.0,7.3134,7.3508,7.2984,7.3508,355542.0
2023-07-07 12:30:00,9.82,9.86,9.8,9.83,554077.0,7.3508,7.3808,7.3358,7.3583,554077.0
2023-07-07 13:00:00,9.83,9.86,9.82,9.85,359663.0,7.3583,7.3808,7.3508,7.3733,359663.0
2023-07-07 13:30:00,9.85,9.85,9.8,9.82,468417.0,7.3733,7.3733,7.3358,7.3508,468417.0
2023-07-07 14:00:00,9.82,9.84,9.81,9.83,425437.0,7.3508,7.3658,7.3433,7.3583,425437.0
2023-07-07 14:30:00,9.83,9.85,9.82,9.82,517602.0,7.3583,7.3733,7.3508,7.3508,517602.0
2023-07-07 15:00:00,9.83,9.84,9.78,9.79,586474.0,7.3583,7.3658,7.3209,7.3284,586474.0
2023-07-07 15:30:00,9.79,9.79,9.75,9.77,923101.0,7.3284,7.3284,7.2984,7.3134,923101.0
2023-07-10 09:30:00,9.77,9.86,9.73,9.84,785739.0,7.3134,7.3808,7.2834,7.3658,785739.0
2023-07-10 10:00:00,9.85,9.9,9.84,9.85,649792.0,7.3733,7.4107,7.3658,7.3733,649792.0
2023-07-10 10:30:00,9.85,9.9,9.83,9.89,377309.0,7.3733,7.4107,7.3583,7.4032,377309.0
2023-07-10 11:00:00,9.9,9.92,9.89,9.91,396883.0,7.4107,7.4257,7.4032,7.4182,396883.0
2023-07-10 11:30:00,9.91,9.93,9.9,9.92,689508.0,7.4182,7.4332,7.4107,7.4257,689508.0
2023-07-10 12:00:00,9.92,9.92,9.89,9.92,241042.0,7.4257,7.4257,7.4032,7.4257,241042.0
2023-07-10 12:30:00,9.92,9.93,9.9,9.92,313731.0,7.4257,7.4332,7.4107,7.4257,313731.0
2023-07-10 13:00:00,9.92,9.93,9.91,9.92,248301.0,7.4257,7.4332,7.4182,7.4257,248301.0
2023-07-10 13:30:00,9.93,9.95,9.93,9.93,272770.0,7.4332,7.4481,7.4332,7.4332,272770.0
2023-07-10 14:00:00,9.94,9.95,9.93,9.95,229451.0,7.4406,7.4481,7.4332,7.4481,229451.0
2023-07-10 14:30:00,9.95,9.96,9.94,9.95,334221.0,7.4481,7.4556,7.4406,7.4481,334221.0
2023-07-10 15:00:00,9.95,9.96,9.94,9.96,427935.0,7.4481,7.4556,7.4406,7.4556,427935.0
2023-07-10 15:30:00,9.95,9.97,9.95,9.97,844121.0,7.4481,7.4631,7.4481,7.4631,844121.0
2023-07-11 09:30:00,9.99,10.05,9.97,10.04,783148.0,7.4781,7.523,7.4631,7.5155,783148.0
2023-07-11 10:00:00,10.04,10.08,10.03,10.06,441583.0,7.5155,7.5454,7.508,7.5305,441583.0
2023-07-11 10:30:00,10.07,10.11,10.06,10.09,1137220.0,7.538,7.5679,7.5305,7.5529,1137220.0
2023-07-11 11:00:00,10.09,10.09,9.97,9.97,960604.0,7.5529,7.5529,7.4631,7.4631,960604.0
2023-07-11 11:30:00,9.97,10.01,9.97,9.98,370247.0,7.4631,7.493,7.4631,7.4706,370247.0
2023-07-11 12:00:00,9.97,9.99,9.95,9.95,477596.0,7.4631,7.4781,7.4481,7.4481,477596.0
2023-07-11 12:30:00,9.95,9.96,9.93,9.95,504197.0,7.4481,7.4556,7.4332,7.4481,504197.0
2023-07-11 13:00:00,9.94,9.94,9.89,9.91,572384.0,7.4406,7.4406,7.4032,7.4182,572384.0
2023-07-11 13:30:00,9.91,9.92,9.89,9.91,362412.0,7.4182,7.4257,7.4032,7.4182,362412.0
2023-07-11 14:00:00,9.9,9.93,9.9,9.93,233869.0,7.4107,7.4332,7.4107,7.4332,233869.0
2023-07-11 14:30:00,9.93,9.95,9.91,9.95,467432.0,7.4332,7.4481,7.4182,7.4481,467432.0
2023-07-11 15:00:00,9.95,9.96,9.94,9.96,355060.0,7.4481,7.4556,7.4406,7.4556,355060.0
2023-07-11 15:30:00,9.96,9.96,9.93,9.94,1539016.0,7.4556,7.4556,7.4332,7.4406,1539016.0
2023-07-12 09:30:00,10.12,10.16,10.07,10.13,1890049.0,7.5754,7.6053,7.538,7.5829,1890049.0
2023-07-12 10:00:00,10.13,10.15,10.09,10.12,838347.0,7.5829,7.5978,7.5529,7.5754,838347.0
2023-07-12 10:30:00,10.13,10.14,10.07,10.07,492488.0,7.5829,7.5904,7.538,7.538,492488.0
2023-07-12 11:00:00,10.08,10.11,10.07,10.08,545494.0,7.5454,7.5679,7.538,7.5454,545494.0
2023-07-12 11:30:00,10.08,10.13,10.07,10.12,458976.0,7.5454,7.5829,7.538,7.5754,458976.0
2023-07-12 12:00:00,10.11,10.13,10.09,10.13,468340.0,7.5679,7.5829,7.5529,7.5829,468340.0
2023-07-12 12:30:00,10.12,10.13,10.1,10.11,645985.0,7.5754,7.5829,7.5604,7.5679,645985.0
2023-07-12 13:00:00,10.11,10.13,10.1,10.12,257715.0,7.5679,7.5829,7.5604,7.5754,257715.0
2023-07-12 13:30:00,10.12,10.14,10.12,10.13,454590.0,7.5754,7.5904,7.5754,7.5829,454590.0
2023-07-12 14:00:00,10.14,10.16,10.12,10.15,677882.0,7.5904,7.6053,7.5754,7.5978,677882.0
2023-07-12 14:30:00,10.15,10.16,10.14,10.16,414891.0,7.5978,7.6053,7.5904,7.6053,414891.0
2023-07-12 15:00:00,10.16,10.16,10.11,10.12,767275.0,7.6053,7.6053,7.5679,7.5754,767275.0
2023-07-12 15:30:00,10.12,10.15,10.11,10.15,1683086.0,7.5754,7.5978,7.5679,7.5978,1683086.0
2023-07-13 09:30:00,10.15,10.31,10.14,10.29,1477834.0,7.5978,7.7176,7.5904,7.7026,1477834.0
2023-07-13 10:00:00,10.3,10.36,10.28,10.36,1357825.0,7.7101,7.755,7.6951,7.755,1357825.0
2023-07-13 10:30:00,10.35,10.39,10.3,10.3,1021708.0,7.7475,7.7775,7.7101,7.7101,1021708.0
2023-07-13 11:00:00,10.3,10.33,10.29,10.32,594072.0,7.7101,7.7326,7.7026,7.7251,594072.0
2023-07-13 11:30:00,10.33,10.33,10.28,10.3,526947.0,7.7326,7.7326,7.6951,7.7101,526947.0
2023-07-13 12:00:00,10.3,10.32,10.29,10.3,486754.0,7.7101,7.7251,7.7026,7.7101,486754.0
2023-07-13 12:30:00,10.3,10.32,10.27,10.32,595611.0,7.7101,7.7251,7.6877,7.7251,595611.0
2023-07-13 13:00:00,10.32,10.33,10.3,10.31,297342.0,7.7251,7.7326,7.7101,7.7176,297342.0
2023-07-13 13:30:00,10.32,10.34,10.3,10.34,561312.0,7.7251,7.7401,7.7101,7.7401,561312.0
2023-07-13 14:00:00,10.34,10.34,10.31,10.32,505374.0,7.7401,7.7401,7.7176,7.7251,505374.0
2023-07-13 14:30:00,10.31,10.34,10.3,10.34,411418.0,7.7176,7.7401,7.7101,7.7401,411418.0
2023-07-13 15:00:00,10.34,10.34,10.26,10.26,537595.0,7.7401,7.7401,7.6802,7.6802,537595.0
2023-07-13 15:30:00,10.27,10.29,10.24,10.25,1197112.0,7.6877,7.7026,7.6652,7.6727,1197112.0
2023-07-14 09:30:00,10.27,10.27,10.15,10.16,716343.0,7.6877,7.6877,7.5978,7.6053,716343.0
2023-07-14 10:00:00,10.16,10.23,10.12,10.15,994477.0,7.6053,7.6577,7.5754,7.5978,994477.0
2023-07-14 10:30:00,10.16,10.21,10.14,10.19,602441.0,7.6053,7.6427,7.5904,7.6278,602441.0
2023-07-14 11:00:00,10.19,10.22,10.18,10.2,324419.0,7.6278,7.6502,7.6203,7.6353,324419.0
2023-07-14 11:30:00,10.2,10.2,10.16,10.18,367253.0,7.6353,7.6353,7.6053,7.6203,367253.0
2023-07-14 12:00:00,10.18,10.19,10.15,10.15,267066.0,7.6203,7.6278,7.5978,7.5978,267066.0
2023-07-14 12:30:00,10.16,10.17,10.15,10.17,179464.0,7.6053,7.6128,7.5978,7.6128,179464.0
2023-07-14 13:00:00,10.16,10.17,10.14,10.15,208032.0,7.6053,7.6128,7.5904,7.5978,208032.0
2023-07-14 13:30:00,10.15,10.15,10.12,10.13,315231.0,7.5978,7.5978,7.5754,7.5829,315231.0
2023-07-14 14:00:00,10.13,10.15,10.13,10.14,260375.0,7.5829,7.5978,7.5829,7.5904,260375.0
2023-07-14 14:30:00,10.15,10.15,10.14,10.14,111565.0,7.5978,7.5978,7.5904,7.5904,111565.0
2023-07-14 15:00:00,10.14,10.15,10.1,10.13,827986.0,7.5904,7.5978,7.5604,7.5829,827986.0
2023-07-14 15:30:00,10.13,10.14,10.11,10.13,857673.0,7.5829,7.5904,7.5679,7.5829,857673.0
2023-07-17 09:30:00,10.12,10.13,10.04,10.12,665601.0,7.5754,7.5829,7.5155,7.5754,665601.0
2023-07-17 10:00:00,10.12,10.16,10.11,10.12,638475.0,7.5754,7.6053,7.5679,7.5754,638475.0
2023-07-17 10:30:00,10.12,10.18,10.11,10.18,676722.0,7.5754,7.6203,7.5679,7.6203,676722.0
2023-07-17 11:00:00,10.18,10.18,10.11,10.13,677452.0,7.6203,7.6203,7.5679,7.5829,677452.0
2023-07-17 11:30:00,10.12,10.2,10.12,10.18,697286.0,7.5754,7.6353,7.5754,7.6203,697286.0
2023-07-17 12:00:00,10.18,10.19,10.16,10.18,310176.0,7.6203,7.6278,7.6053,7.6203,310176.0
2023-07-17 12:30:00,10.18,10.2,10.16,10.17,392647.0,7.6203,7.6353,7.6053,7.6128,392647.0
2023-07-17 13:00:00,10.16,10.19,10.16,10.19,138511.0,7.6053,7.6278,7.6053,7.6278,138511.0
2023-07-17 13:30:00,10.19,10.19,10.17,10.17,222041.0,7.6278,7.6278,7.6128,7.6128,222041.0
2023-07-17 14:00:00,10.18,10.22,10.17,10.22,362973.0,7.6203,7.6502,7.6128,7.6502,362973.0
2023-07-17 14:30:00,10.22,10.24,10.21,10.21,405067.0,7.6502,7.6652,7.6427,7.6427,405067.0
2023-07-17 15:00:00,10.21,10.22,10.19,10.21,387046.0,7.6427,7.6502,7.6278,7.6427,387046.0
2023-07-17 15:30:00,10.21,10.22,10.19,10.2,1224325.0,7.6427,7.6502,7.6278,7.6353,1224325.0
2023-07-18 09:30:00,10.22,10.3,10.18,10.3,1070394.0,7.6502,7.7101,7.6203,7.7101,1070394.0
2023-07-18 10:00:00,10.3,10.32,10.26,10.29,870500.0,7.7101,7.7251,7.6802,7.7026,870500.0
2023-07-18 10:30:00,10.29,10.29,10.2,10.23,1163849.0,7.7026,7.7026,7.6353,7.6577,1163849.0
2023-07-18 11:00:00,10.24,10.28,10.23,10.26,459649.0,7.6652,7.6951,7.6577,7.6802,459649.0
2023-07-18 11:30:00,10.27,10.27,10.23,10.24,375505.0,7.6877,7.6877,7.6577,7.6652,375505.0
2023-07-18 12:00:00,10.24,10.24,10.22,10.24,268902.0,7.6652,7.6652,7.6502,7.6652,268902.0
2023-07-18 12:30:00,10.24,10.25,10.21,10.22,412193.0,7.6652,7.6727,7.6427,7.6502,412193.0
2023-07-18 13:00:00,10.22,10.24,10.22,10.22,156427.0,7.6502,7.6652,7.6502,7.6502,156427.0
2023-07-18 13:30:00,10.22,10.25,10.21,10.25,317434.0,7.6502,7.6727,7.6427,7.6727,317434.0
2023-07-18 14:00:00,10.24,10.28,10.24,10.27,273953.0,7.6652,7.6951,7.6652,7.6877,273953.0
2023-07-18 14:30:00,10.27,10.27,10.25,10.26,319271.0,7.6877,7.6877,7.6727,7.6802,319271.0
2023-07-18 15:00:00,10.26,10.27,10.23,10.26,1043784.0,7.6802,7.6877,7.6577,7.6802,1043784.0
2023-07-18 15:30:00,10.26,10.27,10.23,10.27,790226.0,7.6802,7.6877,7.6577,7.6877,790226.0
2023-07-19 09:30:00,10.3,10.41,10.29,10.4,1064824.0,7.7101,7.7925,7.7026,7.785,1064824.0
2023-07-19 10:00:00,10.41,10.41,10.35,10.37,539600.0,7.7925,7.7925,7.7475,7.7625,539600.0
2023-07-19 10:30:00,10.36,10.37,10.32,10.32,647024.0,7.755,7.7625,7.7251,7.7251,647024.0
2023-07-19 11:00:00,10.33,10.33,10.29,10.32,428769.0,7.7326,7.7326,7.7026,7.7251,428769.0
2023-07-19 11:30:00,10.31,10.34,10.3,10.34,318459.0,7.7176,7.7401,7.7101,7.7401,318459.0
2023-07-19 12:00:00,10.34,10.34,10.31,10.32,198809.0,7.7401,7.7401,7.7176,7.7251,198809.0
2023-07-19 12:30:00,10.32,10.34,10.3,10.33,211301.0,7.7251,7.7401,7.7101,7.7326,211301.0
2023-07-19 13:00:00,10.33,10.35,10.31,10.34,322495.0,7.7326,7.7475,7.7176,7.7401,322495.0
2023-07-19 13:30:00,10.34,10.35,10.33,10.34,246318.0,7.7401,7.7475,7.7326,7.7401,246318.0
2023-07-19 14:00:00,10.34,10.34,10.32,10.33,299241.0,7.7401,7.7401,7.7251,7.7326,299241.0
2023-07-19 14:30:00,10.33,10.36,10.32,10.35,481553.0,7.7326,7.755,7.7251,7.7475,481553.0
2023-07-19 15:00:00,10.35,10.35,10.32,10.34,425244.0,7.7475,7.7475,7.7251,7.7401,425244.0
2023-07-19 15:30:00,10.34,10.35,10.29,10.3,1700055.0,7.7401,7.7475,7.7026,7.7101,1700055.0
2023-07-20 09:30:00,10.31,10.31,10.22,10.23,859454.0,7.7176,7.7176,7.6502,7.6577,859454.0
2023-07-20 10:00:00,10.24,10.24,10.17,10.18,1364581.0,7.6652,7.6652,7.6128,7.6203,1364581.0
2023-07-20 10:30:00,10.19,10.21,10.15,10.2,1306990.0,7.6278,7.6427,7.5978,7.6353,1306990.0
2023-07-20 11:00:00,10.2,10.2,10.17,10.18,390674.0,7.6353,7.6353,7.6128,7.6203,390674.0
2023-07-20 11:30:00,10.17,10.2,10.17,10.19,282585.0,7.6128,7.6353,7.6128,7.6278,282585.0
2023-07-20 12:00:00,10.2,10.21,10.19,10.21,338609.0,7.6353,7.6427,7.6278,7.6427,338609.0
2023-07-20 12:30:00,10.21,10.21,10.19,10.19,325297.0,7.6427,7.6427,7.6278,7.6278,325297.0
2023-07-20 13:00:00,10.19,10.2,10.16,10.17,353210.0,7.6278,7.6353,7.6053,7.6128,353210.0
2023-07-20 13:30:00,10.17,10.19,10.16,10.16,249427.0,7.6128,7.6278,7.6053,7.6053,249427.0
2023-07-20 14:00:00,10.16,10.18,10.16,10.18,415324.0,7.6053,7.6203,7.6053,7.6203,415324.0
2023-07-20 14:30:00,10.17,10.21,10.15,10.15,791236.0,7.6128,7.6427,7.5978,7.5978,791236.0
2023-07-20 15:00:00,10.15,10.17,10.15,10.15,527326.0,7.5978,7.6128,7.5978,7.5978,527326.0
2023-07-20 15:30:00,10.15,10.17,10.13,10.14,1988184.0,7.5978,7.6128,7.5829,7.5904,1988184.0
2023-07-21 09:30:00,10.21,10.21,10.1,10.13,791587.0,7.6427,7.6427,7.5604,7.5829,791587.0
2023-07-21 10:00:00,10.13,10.13,10.06,10.07,1042289.0,7.5829,7.5829,7.5305,7.538,1042289.0
2023-07-21 10:30:00,10.07,10.12,10.06,10.11,420639.0,7.538,7.5754,7.5305,7.5679,420639.0
2023-07-21 11:00:00,10.11,10.13,10.09,10.1,390505.0,7.5679,7.5829,7.5529,7.5604,390505.0
2023-07-21 11:30:00,10.1,10.11,10.09,10.1,247994.0,7.5604,7.5679,7.5529,7.5604,247994.0
2023-07-21 12:00:00,10.11,10.12,10.09,10.1,213456.0,7.5679,7.5754,7.5529,7.5604,213456.0
2023-07-21 12:30:00,10.1,10.11,10.06,10.07,471972.0,7.5604,7.5679,7.5305,7.538,471972.0
2023-07-21 13:00:00,10.07,10.1,10.07,10.1,232086.0,7.538,7.5604,7.538,7.5604,232086.0
2023-07-21 13:30:00,10.1,10.11,10.09,10.09,143919.0,7.5604,7.5679,7.5529,7.5529,143919.0
2023-07-21 14:00:00,10.09,10.11,10.09,10.09,259703.0,7.5529,7.5679,7.5529,7.5529,259703.0
2023-07-21 14:30:00,10.09,10.11,10.09,10.11,523621.0,7.5529,7.5679,7.5529,7.5679,523621.0
2023-07-21 15:00:00,10.11,10.11,10.09,10.1,303580.0,7.5679,7.5679,7.5529,7.5604,303580.0
2023-07-21 15:30:00,10.1,10.11,10.07,10.11,1553529.0,7.5604,7.5679,7.538,7.5679,1553529.0
2023-07-24 09:30:00,10.16,10.22,10.1,10.13,940199.0,7.6053,7.6502,7.5604,7.5829,940199.0
2023-07-24 10:00:00,10.13,10.19,10.13,10.16,496705.0,7.5829,7.6278,7.5829,7.6053,496705.0
2023-07-24 10:30:00,10.17,10.22,10.14,10.16,690783.0,7.6128,7.6502,7.5904,7.6053,690783.0
2023-07-24 11:00:00,10.16,10.17,10.13,10.16,491898.0,7.6053,7.6128,7.5829,7.6053,491898.0
2023-07-24 11:30:00,10.16,10.22,10.15,10.21,357442.0,7.6053,7.6502,7.5978,7.6427,357442.0
2023-07-24 12:00:00,10.21,10.3,10.21,10.3,758170.0,7.6427,7.7101,7.6427,7.7101,758170.0
2023-07-24 12:30:00,10.29,10.3,10.28,10.29,388067.0,7.7026,7.7101,7.6951,7.7026,388067.0
2023-07-24 13:00:00,10.29,10.32,10.26,10.29,671543.0,7.7026,7.7251,7.6802,7.7026,671543.0
2023-07-24 13:30:00,10.29,10.33,10.27,10.28,1154088.0,7.7026,7.7326,7.6877,7.6951,1154088.0
2023-07-24 14:00:00,10.28,10.29,10.26,10.26,583873.0,7.6951,7.7026,7.6802,7.6802,583873.0
2023-07-24 14:30:00,10.27,10.29,10.25,10.29,460809.0,7.6877,7.7026,7.6727,7.7026,460809.0
2023-07-24 15:00:00,10.28,10.3,10.24,10.24,946374.0,7.6951,7.7101,7.6652,7.6652,946374.0
2023-07-24 15:30:00,10.24,10.28,10.23,10.28,1388626.0,7.6652,7.6951,7.6577,7.6951,1388626.0
2023-07-25 09:30:00,10.33,10.36,10.23,10.33,2251258.0,7.7326,7.755,7.6577,7.7326,2251258.0
2023-07-25 10:00:00,10.33,10.4,10.32,10.35,1430842.0,7.7326,7.785,7.7251,7.7475,1430842.0
2023-07-25 10:30:00,10.35,10.37,10.29,10.32,696853.0,7.7475,7.7625,7.7026,7.7251,696853.0
2023-07-25 11:00:00,10.33,10.43,10.31,10.41,904417.0,7.7326,7.8074,7.7176,7.7925,904417.0
2023-07-25 11:30:00,10.42,10.55,10.41,10.5,2505105.0,7.7999,7.8973,7.7925,7.8598,2505105.0
2023-07-25 12:00:00,10.51,10.52,10.42,10.43,802316.0,7.8673,7.8748,7.7999,7.8074,802316.0
2023-07-25 12:30:00,10.43,10.54,10.42,10.51,920932.0,7.8074,7.8898,7.7999,7.8673,920932.0
2023-07-25 13:00:00,10.51,10.51,10.44,10.45,727562.0,7.8673,7.8673,7.8149,7.8224,727562.0
2023-07-25 13:30:00,10.45,10.48,10.43,10.46,707026.0,7.8224,7.8449,7.8074,7.8299,707026.0
2023-07-25 14:00:00,10.46,10.47,10.43,10.43,362780.0,7.8299,7.8374,7.8074,7.8074,362780.0
2023-07-25 14:30:00,10.43,10.47,10.4,10.43,695955.0,7.8074,7.8374,7.785,7.8074,695955.0
2023-07-25 15:00:00,10.43,10.43,10.37,10.4,587698.0,7.8074,7.8074,7.7625,7.785,587698.0
2023-07-25 15:30:00,10.4,10.41,10.35,10.41,1976532.0,7.785,7.7925,7.7475,7.7925,1976532.0
2023-07-26 09:30:00,10.38,10.61,10.38,10.53,1574086.0,7.77,7.9422,7.77,7.8823,1574086.0
2023-07-26 10:00:00,10.53,10.6,10.51,10.6,551613.0,7.8823,7.9347,7.8673,7.9347,551613.0
2023-07-26 10:30:00,10.59,10.6,10.48,10.51,1068007.0,7.9272,7.9347,7.8449,7.8673,1068007.0
2023-07-26 11:00:00,10.5,10.54,10.5,10.51,448368.0,7.8598,7.8898,7.8598,7.8673,448368.0
2023-07-26 11:30:00,10.52,10.53,10.48,10.49,659292.0,7.8748,7.8823,7.8449,7.8523,659292.0
2023-07-26 12:00:00,10.5,10.54,10.49,10.52,362799.0,7.8598,7.8898,7.8523,7.8748,362799.0
2023-07-26 12:30:00,10.51,10.52,10.47,10.5,494579.0,7.8673,7.8748,7.8374,7.8598,494579.0
2023-07-26 13:00:00,10.51,10.52,10.49,10.5,616206.0,7.8673,7.8748,7.8523,7.8598,616206.0
2023-07-26 13:30:00,10.5,10.53,10.48,10.53,660833.0,7.8598,7.8823,7.8449,7.8823,660833.0
2023-07-26 14:00:00,10.52,10.54,10.49,10.53,739096.0,7.8748,7.8898,7.8523,7.8823,739096.0
2023-07-26 14:30:00,10.52,10.55,10.51,10.53,1517352.0,7.8748,7.8973,7.8673,7.8823,1517352.0
2023-07-26 15:00:00,10.53,10.53,10.49,10.51,998295.0,7.8823,7.8823,7.8523,7.8673,998295.0
2023-07-26 15:30:00,10.51,10.53,10.47,10.5,2520665.0,7.8673,7.8823,7.8374,7.8598,2520665.0
2023-07-27 09:30:00,10.56,10.64,10.51,10.59,1451094.0,7.9047,7.9646,7.8673,7.9272,1451094.0
2023-07-27 10:00:00,10.58,10.62,10.57,10.59,762420.0,7.9197,7.9497,7.9122,7.9272,762420.0
2023-07-27 10:30:00,10.58,10.62,10.56,10.59,707138.0,7.9197,7.9497,7.9047,7.9272,707138.0
2023-07-27 11:00:00,10.59,10.6,10.54,10.58,592906.0,7.9272,7.9347,7.8898,7.9197,592906.0
2023-07-27 11:30:00,10.59,10.6,10.57,10.58,426829.0,7.9272,7.9347,7.9122,7.9197,426829.0
2023-07-27 12:00:00,10.58,10.6,10.57,10.59,476382.0,7.9197,7.9347,7.9122,7.9272,476382.0
2023-07-27 12:30:00,10.59,10.62,10.59,10.61,639813.0,7.9272,7.9497,7.9272,7.9422,639813.0
2023-07-27 13:00:00,10.6,10.61,10.55,10.55,555771.0,7.9347,7.9422,7.8973,7.8973,555771.0
2023-07-27 13:30:00,10.55,10.57,10.52,10.52,834558.0,7.8973,7.9122,7.8748,7.8748,834558.0
2023-07-27 14:00:00,10.53,10.53,10.41,10.41,813482.0,7.8823,7.8823,7.7925,7.7925,813482.0
2023-07-27 14:30:00,10.41,10.43,10.27,10.27,1197391.0,7.7925,7.8074,7.6877,7.6877,1197391.0
2023-07-27 15:00:00,10.28,10.31,10.2,10.23,2797913.0,7.6951,7.7176,7.6353,7.6577,2797913.0
2023-07-27 15:30:00,10.23,10.24,10.18,10.2,2340375.0,7.6577,7.6652,7.6203,7.6353,2340375.0
2023-07-28 09:30:00,10.21,10.23,10.1,10.2,795414.0,7.7315,7.7467,7.6482,7.724,795414.0
2023-07-28 10:00:00,10.19,10.38,10.19,10.31,1210425.0,7.7164,7.8603,7.7164,7.8073,1210425.0
2023-07-28 10:30:00,10.31,10.31,10.26,10.28,606138.0,7.8073,7.8073,7.7694,7.7845,606138.0
2023-07-28 11:00:00,10.27,10.28,10.25,10.26,375747.0,7.777,7.7845,7.7618,7.7694,375747.0
2023-07-28 11:30:00,10.26,10.27,10.2,10.21,460207.0,7.7694,7.777,7.724,7.7315,460207.0
2023-07-28 12:00:00,10.21,10.21,10.17,10.19,363119.0,7.7315,7.7315,7.7012,7.7164,363119.0
2023-07-28 12:30:00,10.19,10.2,10.17,10.19,587377.0,7.7164,7.724,7.7012,7.7164,587377.0
2023-07-28 13:00:00,10.19,10.24,10.17,10.18,406276.0,7.7164,7.7543,7.7012,7.7088,406276.0
2023-07-28 13:30:00,10.18,10.21,10.17,10.21,341416.0,7.7088,7.7315,7.7012,7.7315,341416.0
2023-07-28 14:00:00,10.21,10.23,10.2,10.23,218313.0,7.7315,7.7467,7.724,7.7467,218313.0
2023-07-28 14:30:00,10.22,10.26,10.22,10.24,741796.0,7.7391,7.7694,7.7391,7.7543,741796.0
2023-07-28 15:00:00,10.24,10.32,10.24,10.31,710509.0,7.7543,7.8148,7.7543,7.8073,710509.0
2023-07-28 15:30:00,10.32,10.34,10.3,10.33,1508655.0,7.8148,7.83,7.7997,7.8224,1508655.0
2023-07-31 09:30:00,10.34,10.35,10.19,10.21,1237333.0,7.83,7.8375,7.7164,7.7315,1237333.0
2023-07-31 10:00:00,10.21,10.3,10.2,10.26,753276.0,7.7315,7.7997,7.724,7.7694,753276.0
2023-07-31 10:30:00,10.25,10.29,10.21,10.28,495067.0,7.7618,7.7921,7.7315,7.7845,495067.0
2023-07-31 11:00:00,10.28,10.3,10.25,10.26,361373.0,7.7845,7.7997,7.7618,7.7694,361373.0
2023-07-31 11:30:00,10.27,10.27,10.21,10.21,397031.0,7.777,7.777,7.7315,7.7315,397031.0
2023-07-31 12:00:00,10.21,10.23,10.16,10.18,744223.0,7.7315,7.7467,7.6937,7.7088,744223.0
2023-07-31 12:30:00,10.17,10.19,10.15,10.17,523826.0,7.7012,7.7164,7.6861,7.7012,523826.0
2023-07-31 13:00:00,10.18,10.2,10.16,10.19,529790.0,7.7088,7.724,7.6937,7.7164,529790.0
2023-07-31 13:30:00,10.19,10.2,10.18,10.19,317011.0,7.7164,7.724,7.7088,7.7164,317011.0
2023-07-31 14:00:00,10.19,10.21,10.18,10.19,331488.0,7.7164,7.7315,7.7088,7.7164,331488.0
2023-07-31 14:30:00,10.19,10.2,10.16,10.18,345416.0,7.7164,7.724,7.6937,7.7088,345416.0
2023-07-31 15:00:00,10.18,10.18,10.16,10.17,371353.0,7.7088,7.7088,7.6937,7.7012,371353.0
2023-07-31 15:30:00,10.17,10.22,10.16,10.21,2170111.0,7.7012,7.7391,7.6937,7.7315,2170111.0
2023-08-01 09:30:00,10.16,10.2,10.12,10.19,784682.0,7.6937,7.724,7.6634,7.7164,784682.0
2023-08-01 10:00:00,10.18,10.2,10.14,10.18,563545.0,7.7088,7.724,7.6785,7.7088,563545.0
2023-08-01 10:30:00,10.18,10.24,10.18,10.19,611224.0,7.7088,7.7543,7.7088,7.7164,611224.0
2023-08-01 11:00:00,10.2,10.22,10.15,10.17,397996.0,7.724,7.7391,7.6861,7.7012,397996.0
2023-08-01 11:30:00,10.17,10.18,10.09,10.1,977450.0,7.7012,7.7088,7.6407,7.6482,977450.0
2023-08-01 12:00:00,10.1,10.15,10.08,10.13,498764.0,7.6482,7.6861,7.6331,7.671,498764.0
2023-08-01 12:30:00,10.14,10.16,10.13,10.13,401755.0,7.6785,7.6937,7.671,7.671,401755.0
2023-08-01 13:00:00,10.13,10.16,10.11,10.12,384131.0,7.671,7.6937,7.6558,7.6634,384131.0
2023-08-01 13:30:00,10.12,10.13,10.1,10.11,279777.0,7.6634,7.671,7.6482,7.6558,279777.0
2023-08-01 14:00:00,10.11,10.14,10.1,10.13,275268.0,7.6558,7.6785,7.6482,7.671,275268.0
2023-08-01 14:30:00,10.13,10.14,10.12,10.13,260603.0,7.671,7.6785,7.6634,7.671,260603.0
2023-08-01 15:00:00,10.14,10.17,10.13,10.15,575752.0,7.6785,7.7012,7.671,7.6861,575752.0
2023-08-01 15:30:00,10.15,10.17,10.11,10.12,1671721.0,7.6861,7.7012,7.6558,7.6634,1671721.0
2023-08-02 09:30:00,10.04,10.05,9.96,9.97,1403289.0,7.6028,7.6104,7.5422,7.5498,1403289.0
2023-08-02 10:00:00,9.97,9.99,9.93,9.97,886069.0,7.5498,7.5649,7.5195,7.5498,886069.0
2023-08-02 10:30:00,9.97,9.98,9.89,9.9,746134.0,7.5498,7.5574,7.4892,7.4968,746134.0
2023-08-02 11:00:00,9.89,9.98,9.89,9.95,1218601.0,7.4892,7.5574,7.4892,7.5346,1218601.0
2023-08-02 11:30:00,9.95,9.97,9.94,9.96,441269.0,7.5346,7.5498,7.5271,7.5422,441269.0
2023-08-02 12:00:00,9.96,10.02,9.93,10.01,613714.0,7.5422,7.5877,7.5195,7.5801,613714.0
2023-08-02 12:30:00,10.01,10.08,9.99,10.0,641600.0,7.5801,7.6331,7.5649,7.5725,641600.0
2023-08-02 13:00:00,10.0,10.02,9.98,10.01,398531.0,7.5725,7.5877,7.5574,7.5801,398531.0
2023-08-02 13:30:00,10.0,10.02,9.99,10.01,410420.0,7.5725,7.5877,7.5649,7.5801,410420.0
2023-08-02 14:00:00,10.01,10.05,10.0,10.04,218808.0,7.5801,7.6104,7.5725,7.6028,218808.0
2023-08-02 14:30:00,10.05,10.06,10.02,10.05,597559.0,7.6104,7.6179,7.5877,7.6104,597559.0
2023-08-02 15:00:00,10.05,10.07,10.04,10.05,353920.0,7.6104,7.6255,7.6028,7.6104,353920.0
2023-08-02 15:30:00,10.05,10.08,10.04,10.04,1116852.0,7.6104,7.6331,7.6028,7.6028,1116852.0
2023-08-03 09:30:00,9.95,9.96,9.83,9.86,1319380.0,7.5346,7.5422,7.4438,7.4665,1319380.0
2023-08-03 10:00:00,9.87,9.88,9.83,9.87,1132677.0,7.4741,7.4816,7.4438,7.4741,1132677.0
2023-08-03 10:30:00,9.87,9.87,9.79,9.82,1847934.0,7.4741,7.4741,7.4135,7.4362,1847934.0
2023-08-03 11:00:00,9.82,9.82,9.75,9.77,1901841.0,7.4362,7.4362,7.3832,7.3983,1901841.0
2023-08-03 11:30:00,9.78,9.81,9.77,9.8,711751.0,7.4059,7.4286,7.3983,7.4211,711751.0
2023-08-03 12:00:00,9.8,9.83,9.8,9.82,1120379.0,7.4211,7.4438,7.4211,7.4362,1120379.0
2023-08-03 12:30:00,9.82,9.82,9.8,9.82,586317.0,7.4362,7.4362,7.4211,7.4362,586317.0
2023-08-03 13:00:00,9.82,9.84,9.8,9.83,766687.0,7.4362,7.4513,7.4211,7.4438,766687.0
2023-08-03 13:30:00,9.84,9.84,9.78,9.79,535903.0,7.4513,7.4513,7.4059,7.4135,535903.0
2023-08-03 14:00:00,9.8,9.82,9.78,9.79,639321.0,7.4211,7.4362,7.4059,7.4135,639321.0
2023-08-03 14:30:00,9.79,9.8,9.76,9.78,1166294.0,7.4135,7.4211,7.3908,7.4059,1166294.0
2023-08-03 15:00:00,9.79,9.8,9.75,9.76,1381023.0,7.4135,7.4211,7.3832,7.3908,1381023.0
2023-08-03 15:30:00,9.76,9.77,9.7,9.7,3330366.0,7.3908,7.3983,7.3453,7.3453,3330366.0
2023-08-04 09:30:00,9.79,9.89,9.74,9.83,1696295.0,7.4135,7.4892,7.3756,7.4438,1696295.0
2023-08-04 10:00:00,9.83,9.87,9.81,9.84,1492664.0,7.4438,7.4741,7.4286,7.4513,1492664.0
2023-08-04 10:30:00,9.84,9.88,9.83,9.85,773850.0,7.4513,7.4816,7.4438,7.4589,773850.0
2023-08-04 11:00:00,9.85,9.88,9.84,9.86,967193.0,7.4589,7.4816,7.4513,7.4665,967193.0
2023-08-04 11:30:00,9.86,9.86,9.83,9.85,592101.0,7.4665,7.4665,7.4438,7.4589,592101.0
2023-08-04 12:00:00,9.85,9.88,9.84,9.88,659555.0,7.4589,7.4816,7.4513,7.4816,659555.0
2023-08-04 12:30:00,9.88,9.9,9.86,9.9,1704316.0,7.4816,7.4968,7.4665,7.4968,1704316.0
2023-08-04 13:00:00,9.9,9.92,9.89,9.91,648197.0,7.4968,7.5119,7.4892,7.5044,648197.0
2023-08-04 13:30:00,9.91,9.93,9.88,9.93,1074400.0,7.5044,7.5195,7.4816,7.5195,1074400.0
2023-08-04 14:00:00,9.93,9.93,9.88,9.88,504436.0,7.5195,7.5195,7.4816,7.4816,504436.0
2023-08-04 14:30:00,9.88,9.91,9.86,9.88,617036.0,7.4816,7.5044,7.4665,7.4816,617036.0
2023-08-04 15:00:00,9.89,9.91,9.88,9.91,355709.0,7.4892,7.5044,7.4816,7.5044,355709.0
2023-08-04 15:30:00,9.91,9.91,9.88,9.91,2080320.0,7.5044,7.5044,7.4816,7.5044,2080320.0
2023-08-07 09:30:00,9.94,9.99,9.91,9.96,936692.0,7.5271,7.5649,7.5044,7.5422,936692.0
2023-08-07 10:00:00,9.95,10.0,9.95,10.0,816282.0,7.5346,7.5725,7.5346,7.5725,816282.0
2023-08-07 10:30:00,10.0,10.01,9.97,10.01,958671.0,7.5725,7.5801,7.5498,7.5801,958671.0
2023-08-07 11:00:00,10.01,10.01,9.98,10.01,393110.0,7.5801,7.5801,7.5574,7.5801,393110.0
2023-08-07 11:30:00,10.01,10.01,9.97,9.97,373362.0,7.5801,7.5801,7.5498,7.5498,373362.0
2023-08-07 12:00:00,9.97,9.98,9.96,9.97,237537.0,7.5498,7.5574,7.5422,7.5498,237537.0
2023-08-07 12:30:00,9.97,9.99,9.97,9.99,518255.0,7.5498,7.5649,7.5498,7.5649,518255.0
2023-08-07 13:00:00,9.99,9.99,9.97,9.97,380242.0,7.5649,7.5649,7.5498,7.5498,380242.0
2023-08-07 13:30:00,9.98,9.98,9.96,9.97,196890.0,7.5574,7.5574,7.5422,7.5498,196890.0
2023-08-07 14:00:00,9.97,9.98,9.95,9.96,197857.0,7.5498,7.5574,7.5346,7.5422,197857.0
2023-08-07 14:30:00,9.96,9.98,9.95,9.96,272514.0,7.5422,7.5574,7.5346,7.5422,272514.0
2023-08-07 15:00:00,9.96,9.98,9.95,9.96,660893.0,7.5422,7.5574,7.5346,7.5422,660893.0
2023-08-07 15:30:00,9.96,9.98,9.95,9.97,1061423.0,7.5422,7.5574,7.5346,7.5498,1061423.0
2023-08-08 09:30:00,9.92,9.92,9.82,9.91,848419.0,7.5119,7.5119,7.4362,7.5044,848419.0
2023-08-08 10:00:00,9.91,9.93,9.88,9.93,575885.0,7.5044,7.5195,7.4816,7.5195,575885.0
2023-08-08 10:30:00,9.93,9.94,9.89,9.89,493329.0,7.5195,7.5271,7.4892,7.4892,493329.0
2023-08-08 11:00:00,9.9,9.93,9.87,9.92,253233.0,7.4968,7.5195,7.4741,7.5119,253233.0
2023-08-08 11:30:00,9.92,9.94,9.9,9.92,198196.0,7.5119,7.5271,7.4968,7.5119,198196.0
2023-08-08 12:00:00,9.92,9.93,9.91,9.92,191291.0,7.5119,7.5195,7.5044,7.5119,191291.0
2023-08-08 12:30:00,9.92,9.96,9.91,9.96,538662.0,7.5119,7.5422,7.5044,7.5422,538662.0
2023-08-08 13:00:00,9.96,9.98,9.94,9.95,271334.0,7.5422,7.5574,7.5271,7.5346,271334.0
2023-08-08 13:30:00,9.95,9.96,9.92,9.96,546437.0,7.5346,7.5422,7.5119,7.5422,546437.0
2023-08-08 14:00:00,9.96,9.98,9.95,9.96,637405.0,7.5422,7.5574,7.5346,7.5422,637405.0
2023-08-08 14:30:00,9.96,10.02,9.96,10.01,775328.0,7.5422,7.5877,7.5422,7.5801,775328.0
2023-08-08 15:00:00,10.02,10.05,10.01,10.04,804769.0,7.5877,7.6104,7.5801,7.6028,804769.0
2023-08-08 15:30:00,10.04,10.05,10.02,10.03,942857.0,7.6028,7.6104,7.5877,7.5952,942857.0
2023-08-09 09:30:00,10.06,10.07,9.98,10.0,729208.0,7.6179,7.6255,7.5574,7.5725,729208.0
2023-08-09 10:00:00,10.0,10.02,9.95,9.96,584445.0,7.5725,7.5877,7.5346,7.5422,584445.0
2023-08-09 10:30:00,9.97,9.99,9.94,9.97,795585.0,7.5498,7.5649,7.5271,7.5498,795585.0
2023-08-09 11:00:00,9.97,10.0,9.92,9.95,1145210.0,7.5498,7.5725,7.5119,7.5346,1145210.0
2023-08-09 11:30:00,9.94,9.97,9.92,9.94,463018.0,7.5271,7.5498,7.5119,7.5271,463018.0
2023-08-09 12:00:00,9.94,9.96,9.92,9.96,463550.0,7.5271,7.5422,7.5119,7.5422,463550.0
2023-08-09 12:30:00,9.96,9.96,9.94,9.96,429341.0,7.5422,7.5422,7.5271,7.5422,429341.0
2023-08-09 13:00:00,9.96,10.0,9.95,10.0,749305.0,7.5422,7.5725,7.5346,7.5725,749305.0
2023-08-09 13:30:00,10.0,10.02,9.97,9.97,457813.0,7.5725,7.5877,7.5498,7.5498,457813.0
2023-08-09 14:00:00,9.97,10.0,9.97,10.0,247316.0,7.5498,7.5725,7.5498,7.5725,247316.0
2023-08-09 14:30:00,9.99,10.0,9.97,9.97,305858.0,7.5649,7.5725,7.5498,7.5498,305858.0
2023-08-09 15:00:00,9.97,9.98,9.96,9.96,375361.0,7.5498,7.5574,7.5422,7.5422,375361.0
2023-08-09 15:30:00,9.96,10.0,9.96,9.99,1366339.0,7.5422,7.5725,7.5422,7.5649,1366339.0
2023-08-10 09:30:00,10.05,10.06,10.0,10.04,570056.0,7.6104,7.6179,7.5725,7.6028,570056.0
2023-08-10 10:00:00,10.04,10.05,10.03,10.04,559340.0,7.6028,7.6104,7.5952,7.6028,559340.0
2023-08-10 10:30:00,10.04,10.06,10.01,10.04,725084.0,7.6028,7.6179,7.5801,7.6028,725084.0
2023-08-10 11:00:00,10.04,10.06,10.01,10.04,312043.0,7.6028,7.6179,7.5801,7.6028,312043.0
2023-08-10 11:30:00,10.05,10.06,10.02,10.04,294163.0,7.6104,7.6179,7.5877,7.6028,294163.0
2023-08-10 12:00:00,10.04,10.05,10.01,10.02,512078.0,7.6028,7.6104,7.5801,7.5877,512078.0
2023-08-10 12:30:00,10.01,10.05,10.01,10.02,604030.0,7.5801,7.6104,7.5801,7.5877,604030.0
2023-08-10 13:00:00,10.02,10.05,10.01,10.02,609185.0,7.5877,7.6104,7.5801,7.5877,609185.0
2023-08-10 13:30:00,10.02,10.02,9.97,9.97,411486.0,7.5877,7.5877,7.5498,7.5498,411486.0
2023-08-10 14:00:00,9.97,10.01,9.97,10.0,478705.0,7.5498,7.5801,7.5498,7.5725,478705.0
2023-08-10 14:30:00,9.99,10.02,9.98,10.01,533837.0,7.5649,7.5877,7.5574,7.5801,533837.0
2023-08-10 15:00:00,10.02,10.04,10.0,10.01,435070.0,7.5877,7.6028,7.5725,7.5801,435070.0
2023-08-10 15:30:00,10.01,10.01,9.97,9.99,838676.0,7.5801,7.5801,7.5498,7.5649,838676.0
2023-08-11 09:30:00,9.96,9.97,9.9,9.91,764767.0,7.5422,7.5498,7.4968,7.5044,764767.0
2023-08-11 10:00:00,9.91,9.93,9.9,9.91,558868.0,7.5044,7.5195,7.4968,7.5044,558868.0
2023-08-11 10:30:00,9.91,9.92,9.9,9.91,238660.0,7.5044,7.5119,7.4968,7.5044,238660.0
2023-08-11 11:00:00,9.91,9.92,9.89,9.9,345292.0,7.5044,7.5119,7.4892,7.4968,345292.0
2023-08-11 11:30:00,9.9,9.92,9.88,9.92,430470.0,7.4968,7.5119,7.4816,7.5119,430470.0
2023-08-11 12:00:00,9.91,9.92,9.88,9.9,522538.0,7.5044,7.5119,7.4816,7.4968,522538.0
2023-08-11 12:30:00,9.89,9.92,9.89,9.91,237281.0,7.4892,7.5119,7.4892,7.5044,237281.0
2023-08-11 13:00:00,9.92,9.92,9.88,9.92,370811.0,7.5119,7.5119,7.4816,7.5119,370811.0
2023-08-11 13:30:00,9.91,9.92,9.88,9.91,750349.0,7.5044,7.5119,7.4816,7.5044,750349.0
2023-08-11 14:00:00,9.91,9.91,9.88,9.88,241925.0,7.5044,7.5044,7.4816,7.4816,241925.0
2023-08-11 14:30:00,9.89,9.89,9.87,9.88,262776.0,7.4892,7.4892,7.4741,7.4816,262776.0
2023-08-11 15:00:00,9.88,9.88,9.82,9.83,886038.0,7.4816,7.4816,7.4362,7.4438,886038.0
2023-08-11 15:30:00,9.84,9.86,9.82,9.85,1382598.0,7.4513,7.4665,7.4362,7.4589,1382598.0
2023-08-14 09:30:00,9.86,9.87,9.76,9.79,1115540.0,7.4665,7.4741,7.3908,7.4135,1115540.0
2023-08-14 10:00:00,9.79,9.8,9.77,9.78,471386.0,7.4135,7.4211,7.3983,7.4059,471386.0
2023-08-14 10:30:00,9.78,9.8,9.77,9.78,757622.0,7.4059,7.4211,7.3983,7.4059,757622.0
2023-08-14 11:00:00,9.78,9.78,9.63,9.66,7947700.0,7.4059,7.4059,7.2923,7.315,7947700.0
2023-08-14 11:30:00,9.66,9.7,9.64,9.64,679482.0,7.315,7.3453,7.2999,7.2999,679482.0
2023-08-14 12:00:00,9.65,9.69,9.64,9.69,460500.0,7.3075,7.3378,7.2999,7.3378,460500.0
2023-08-14 12:30:00,9.69,9.7,9.68,9.69,297536.0,7.3378,7.3453,7.3302,7.3378,297536.0
2023-08-14 13:00:00,9.69,9.71,9.68,9.69,359083.0,7.3378,7.3529,7.3302,7.3378,359083.0
2023-08-14 13:30:00,9.69,9.69,9.67,9.68,331629.0,7.3378,7.3378,7.3226,7.3302,331629.0
2023-08-14 14:00:00,9.68,9.68,9.64,9.65,559551.0,7.3302,7.3302,7.2999,7.3075,559551.0
2023-08-14 14:30:00,9.64,9.67,9.61,9.67,1101149.0,7.2999,7.3226,7.2772,7.3226,1101149.0
2023-08-14 15:00:00,9.67,9.69,9.64,9.69,784767.0,7.3226,7.3378,7.2999,7.3378,784767.0
2023-08-14 15:30:00,9.69,9.73,9.67,9.69,1777437.0,7.3378,7.3681,7.3226,7.3378,1777437.0
2023-08-15 09:30:00,9.65,9.65,9.57,9.6,1239183.0,7.3075,7.3075,7.2469,7.2696,1239183.0
2023-08-15 10:00:00,9.6,9.62,9.57,9.59,982484.0,7.2696,7.2848,7.2469,7.262,982484.0
2023-08-15 10:30:00,9.59,9.63,9.56,9.62,953280.0,7.262,7.2923,7.2393,7.2848,953280.0
2023-08-15 11:00:00,9.61,9.65,9.6,9.62,888593.0,7.2772,7.3075,7.2696,7.2848,888593.0
2023-08-15 11:30:00,9.62,9.67,9.62,9.65,473405.0,7.2848,7.3226,7.2848,7.3075,473405.0
2023-08-15 12:00:00,9.65,9.67,9.62,9.63,379140.0,7.3075,7.3226,7.2848,7.2923,379140.0
2023-08-15 12:30:00,9.63,9.65,9.62,9.63,235671.0,7.2923,7.3075,7.2848,7.2923,235671.0
2023-08-15 13:00:00,9.63,9.64,9.61,9.62,154318.0,7.2923,7.2999,7.2772,7.2848,154318.0
2023-08-15 13:30:00,9.61,9.62,9.6,9.61,334215.0,7.2772,7.2848,7.2696,7.2772,334215.0
2023-08-15 14:00:00,9.61,9.62,9.59,9.61,556544.0,7.2772,7.2848,7.262,7.2772,556544.0
2023-08-15 14:30:00,9.61,9.63,9.6,9.63,395558.0,7.2772,7.2923,7.2696,7.2923,395558.0
2023-08-15 15:00:00,9.63,9.65,9.6,9.6,618122.0,7.2923,7.3075,7.2696,7.2696,618122.0
2023-08-15 15:30:00,9.6,9.63,9.59,9.61,1289678.0,7.2696,7.2923,7.262,7.2772,1289678.0
2023-08-16 09:30:00,9.6,9.62,9.58,9.59,627348.0,7.2696,7.2848,7.2545,7.262,627348.0
2023-08-16 10:00:00,9.6,9.61,9.57,9.61,501124.0,7.2696,7.2772,7.2469,7.2772,501124.0
2023-08-16 10:30:00,9.61,9.66,9.6,9.63,766992.0,7.2772,7.315,7.2696,7.2923,766992.0
2023-08-16 11:00:00,9.64,9.65,9.58,9.59,1920078.0,7.2999,7.3075,7.2545,7.262,1920078.0
2023-08-16 11:30:00,9.58,9.62,9.55,9.59,1478963.0,7.2545,7.2848,7.2317,7.262,1478963.0
2023-08-16 12:00:00,9.58,9.59,9.57,9.58,373234.0,7.2545,7.262,7.2469,7.2545,373234.0
2023-08-16 12:30:00,9.58,9.59,9.55,9.58,936720.0,7.2545,7.262,7.2317,7.2545,936720.0
2023-08-16 13:00:00,9.58,9.59,9.54,9.54,409438.0,7.2545,7.262,7.2242,7.2242,409438.0
2023-08-16 13:30:00,9.54,9.56,9.52,9.55,483948.0,7.2242,7.2393,7.209,7.2317,483948.0
2023-08-16 14:00:00,9.55,9.57,9.52,9.57,324188.0,7.2317,7.2469,7.209,7.2469,324188.0
2023-08-16 14:30:00,9.57,9.57,9.53,9.55,696465.0,7.2469,7.2469,7.2166,7.2317,696465.0
2023-08-16 15:00:00,9.55,9.56,9.53,9.54,511613.0,7.2317,7.2393,7.2166,7.2242,511613.0
2023-08-16 15:30:00,9.54,9.56,9.53,9.55,858013.0,7.2242,7.2393,7.2166,7.2317,858013.0
2023-08-17 09:30:00,9.56,9.61,9.55,9.57,588325.0,7.2393,7.2772,7.2317,7.2469,588325.0
2023-08-17 10:00:00,9.57,9.59,9.55,9.57,1184842.0,7.2469,7.262,7.2317,7.2469,1184842.0
2023-08-17 10:30:00,9.58,9.59,9.56,9.58,838861.0,7.2545,7.262,7.2393,7.2545,838861.0
2023-08-17 11:00:00,9.58,9.58,9.5,9.51,1368282.0,7.2545,7.2545,7.1939,7.2015,1368282.0
2023-08-17 11:30:00,9.51,9.51,9.47,9.48,697564.0,7.2015,7.2015,7.1712,7.1787,697564.0
2023-08-17 12:00:00,9.47,9.5,9.47,9.5,648347.0,7.1712,7.1939,7.1712,7.1939,648347.0
2023-08-17 12:30:00,9.49,9.5,9.47,9.5,302406.0,7.1863,7.1939,7.1712,7.1939,302406.0
2023-08-17 13:00:00,9.5,9.5,9.47,9.47,434498.0,7.1939,7.1939,7.1712,7.1712,434498.0
2023-08-17 13:30:00,9.47,9.48,9.46,9.47,446032.0,7.1712,7.1787,7.1636,7.1712,446032.0
2023-08-17 14:00:00,9.47,9.48,9.44,9.45,536034.0,7.1712,7.1787,7.1484,7.156,536034.0
2023-08-17 14:30:00,9.45,9.45,9.42,9.42,796430.0,7.156,7.156,7.1333,7.1333,796430.0
2023-08-17 15:00:00,9.43,9.46,9.41,9.44,947841.0,7.1409,7.1636,7.1257,7.1484,947841.0
2023-08-17 15:30:00,9.44,9.47,9.43,9.46,1806467.0,7.1484,7.1712,7.1409,7.1636,1806467.0
2023-08-18 09:30:00,9.4,9.57,9.35,9.5,1790183.0,7.1182,7.2469,7.0803,7.1939,1790183.0
2023-08-18 10:00:00,9.5,9.52,9.44,9.46,938793.0,7.1939,7.209,7.1484,7.1636,938793.0
2023-08-18 10:30:00,9.45,9.48,9.45,9.48,537067.0,7.156,7.1787,7.156,7.1787,537067.0
2023-08-18 11:00:00,9.48,9.5,9.47,9.49,680884.0,7.1787,7.1939,7.1712,7.1863,680884.0
2023-08-18 11:30:00,9.49,9.49,9.46,9.47,937464.0,7.1863,7.1863,7.1636,7.1712,937464.0
2023-08-18 12:00:00,9.47,9.52,9.46,9.49,6682618.0,7.1712,7.209,7.1636,7.1863,6682618.0
2023-08-18 12:30:00,9.48,9.5,9.47,9.48,427255.0,7.1787,7.1939,7.1712,7.1787,427255.0
2023-08-18 13:00:00,9.48,9.49,9.46,9.46,314440.0,7.1787,7.1863,7.1636,7.1636,314440.0
2023-08-18 13:30:00,9.46,9.5,9.46,9.49,542115.0,7.1636,7.1939,7.1636,7.1863,542115.0
2023-08-18 14:00:00,9.49,9.5,9.47,9.48,820126.0,7.1863,7.1939,7.1712,7.1787,820126.0
2023-08-18 14:30:00,9.47,9.48,9.47,9.47,356459.0,7.1712,7.1787,7.1712,7.1712,356459.0
2023-08-18 15:00:00,9.47,9.5,9.44,9.47,1626952.0,7.1712,7.1939,7.1484,7.1712,1626952.0
2023-08-18 15:30:00,9.47,9.5,9.45,9.49,1081587.0,7.1712,7.1939,7.156,7.1863,1081587.0
2023-08-21 09:30:00,9.5,9.53,9.48,9.5,1219968.0,7.1939,7.2166,7.1787,7.1939,1219968.0
2023-08-21 10:00:00,9.49,9.5,9.45,9.46,941381.0,7.1863,7.1939,7.156,7.1636,941381.0
2023-08-21 10:30:00,9.46,9.48,9.44,9.46,548354.0,7.1636,7.1787,7.1484,7.1636,548354.0
2023-08-21 11:00:00,9.46,9.48,9.42,9.44,730904.0,7.1636,7.1787,7.1333,7.1484,730904.0
2023-08-21 11:30:00,9.44,9.45,9.4,9.41,1065543.0,7.1484,7.156,7.1182,7.1257,1065543.0
2023-08-21 12:00:00,9.41,9.44,9.41,9.43,440523.0,7.1257,7.1484,7.1257,7.1409,440523.0
2023-08-21 12:30:00,9.43,9.47,9.41,9.44,780505.0,7.1409,7.1712,7.1257,7.1484,780505.0
2023-08-21 13:00:00,9.44,9.45,9.41,9.45,289818.0,7.1484,7.156,7.1257,7.156,289818.0
2023-08-21 13:30:00,9.45,9.46,9.44,9.45,193037.0,7.156,7.1636,7.1484,7.156,193037.0
2023-08-21 14:00:00,9.45,9.47,9.43,9.46,276977.0,7.156,7.1712,7.1409,7.1636,276977.0
2023-08-21 14:30:00,9.46,9.47,9.44,9.47,326192.0,7.1636,7.1712,7.1484,7.1712,326192.0
2023-08-21 15:00:00,9.46,9.51,9.46,9.5,643914.0,7.1636,7.2015,7.1636,7.1939,643914.0
2023-08-21 15:30:00,9.5,9.53,9.49,9.51,1207086.0,7.1939,7.2166,7.1863,7.2015,1207086.0
2023-08-22 09:30:00,9.57,9.58,9.52,9.54,860416.0,7.2469,7.2545,7.209,7.2242,860416.0
2023-08-22 10:00:00,9.53,9.55,9.48,9.49,726227.0,7.2166,7.2317,7.1787,7.1863,726227.0
2023-08-22 10:30:00,9.49,9.52,9.47,9.51,441687.0,7.1863,7.209,7.1712,7.2015,441687.0
2023-08-22 11:00:00,9.51,9.52,9.49,9.49,313750.0,7.2015,7.209,7.1863,7.1863,313750.0
2023-08-22 11:30:00,9.5,9.54,9.48,9.51,1665980.0,7.1939,7.2242,7.1787,7.2015,1665980.0
2023-08-22 12:00:00,9.52,9.52,9.48,9.51,403482.0,7.209,7.209,7.1787,7.2015,403482.0
2023-08-22 12:30:00,9.51,9.53,9.5,9.51,563936.0,7.2015,7.2166,7.1939,7.2015,563936.0
2023-08-22 13:00:00,9.5,9.51,9.48,9.5,392810.0,7.1939,7.2015,7.1787,7.1939,392810.0
2023-08-22 13:30:00,9.5,9.51,9.48,9.48,316253.0,7.1939,7.2015,7.1787,7.1787,316253.0
2023-08-22 14:00:00,9.48,9.53,9.48,9.52,528440.0,7.1787,7.2166,7.1787,7.209,528440.0
2023-08-22 14:30:00,9.52,9.55,9.5,9.52,1718236.0,7.209,7.2317,7.1939,7.209,1718236.0
2023-08-22 15:00:00,9.51,9.54,9.5,9.52,1500371.0,7.2015,7.2242,7.1939,7.209,1500371.0
2023-08-22 15:30:00,9.51,9.53,9.45,9.46,3298902.0,7.2015,7.2166,7.156,7.1636,3298902.0
2023-08-23 09:30:00,9.5,9.61,9.48,9.58,1536892.0,7.1939,7.2772,7.1787,7.2545,1536892.0
2023-08-23 10:00:00,9.58,9.6,9.55,9.55,1439367.0,7.2545,7.2696,7.2317,7.2317,1439367.0
2023-08-23 10:30:00,9.56,9.6,9.53,9.6,1071374.0,7.2393,7.2696,7.2166,7.2696,1071374.0
2023-08-23 11:00:00,9.59,9.64,9.58,9.61,1525087.0,7.262,7.2999,7.2545,7.2772,1525087.0
2023-08-23 11:30:00,9.61,9.61,9.57,9.6,821075.0,7.2772,7.2772,7.2469,7.2696,821075.0
2023-08-23 12:00:00,9.59,9.6,9.57,9.58,294315.0,7.262,7.2696,7.2469,7.2545,294315.0
2023-08-23 12:30:00,9.58,9.59,9.57,9.57,287102.0,7.2545,7.262,7.2469,7.2469,287102.0
2023-08-23 13:00:00,9.58,9.58,9.55,9.58,536526.0,7.2545,7.2545,7.2317,7.2545,536526.0
2023-08-23 13:30:00,9.58,9.64,9.55,9.62,2696987.0,7.2545,7.2999,7.2317,7.2848,2696987.0
2023-08-23 14:00:00,9.63,9.66,9.62,9.65,491382.0,7.2923,7.315,7.2848,7.3075,491382.0
2023-08-23 14:30:00,9.64,9.68,9.64,9.68,336771.0,7.2999,7.3302,7.2999,7.3302,336771.0
2023-08-23 15:00:00,9.68,9.71,9.67,9.7,686986.0,7.3302,7.3529,7.3226,7.3453,686986.0
2023-08-23 15:30:00,9.7,9.71,9.67,9.69,1134386.0,7.3453,7.3529,7.3226,7.3378,1134386.0
2023-08-24 09:30:00,9.68,9.82,9.67,9.81,975789.0,7.3302,7.4362,7.3226,7.4286,975789.0
2023-08-24 10:00:00,9.81,9.82,9.73,9.76,1621678.0,7.4286,7.4362,7.3681,7.3908,1621678.0
2023-08-24 10:30:00,9.77,9.77,9.7,9.74,523874.0,7.3983,7.3983,7.3453,7.3756,523874.0
2023-08-24 11:00:00,9.74,9.74,9.7,9.71,493078.0,7.3756,7.3756,7.3453,7.3529,493078.0
2023-08-24 11:30:00,9.71,9.72,9.65,9.66,787845.0,7.3529,7.3605,7.3075,7.315,787845.0
2023-08-24 12:00:00,9.66,9.7,9.65,9.67,487743.0,7.315,7.3453,7.3075,7.3226,487743.0
2023-08-24 12:30:00,9.68,9.73,9.67,9.68,324756.0,7.3302,7.3681,7.3226,7.3302,324756.0
2023-08-24 13:00:00,9.69,9.71,9.68,9.68,216835.0,7.3378,7.3529,7.3302,7.3302,216835.0
2023-08-24 13:30:00,9.68,9.69,9.67,9.69,171827.0,7.3302,7.3378,7.3226,7.3378,171827.0
2023-08-24 14:00:00,9.69,9.71,9.68,9.7,225236.0,7.3378,7.3529,7.3302,7.3453,225236.0
2023-08-24 14:30:00,9.7,9.73,9.69,9.72,303044.0,7.3453,7.3681,7.3378,7.3605,303044.0
2023-08-24 15:00:00,9.73,9.75,9.72,9.75,586984.0,7.3681,7.3832,7.3605,7.3832,586984.0
2023-08-24 15:30:00,9.75,9.77,9.7,9.7,1728604.0,7.3832,7.3983,7.3453,7.3453,1728604.0
2023-08-25 09:30:00,9.75,9.81,9.73,9.73,607043.0,7.3832,7.4286,7.3681,7.3681,607043.0
2023-08-25 10:00:00,9.74,9.78,9.71,9.73,399723.0,7.3756,7.4059,7.3529,7.3681,399723.0
2023-08-25 10:30:00,9.73,9.73,9.64,9.64,638103.0,7.3681,7.3681,7.2999,7.2999,638103.0
2023-08-25 11:00:00,9.64,9.71,9.63,9.71,563908.0,7.2999,7.3529,7.2923,7.3529,563908.0
2023-08-25 11:30:00,9.71,9.73,9.68,9.69,778027.0,7.3529,7.3681,7.3302,7.3378,778027.0
2023-08-25 12:00:00,9.7,9.74,9.69,9.72,770126.0,7.3453,7.3756,7.3378,7.3605,770126.0
2023-08-25 12:30:00,9.73,9.76,9.72,9.74,442028.0,7.3681,7.3908,7.3605,7.3756,442028.0
2023-08-25 13:00:00,9.75,9.75,9.71,9.71,286350.0,7.3832,7.3832,7.3529,7.3529,286350.0
2023-08-25 13:30:00,9.72,9.72,9.7,9.71,293723.0,7.3605,7.3605,7.3453,7.3529,293723.0
2023-08-25 14:00:00,9.72,9.75,9.71,9.75,329309.0,7.3605,7.3832,7.3529,7.3832,329309.0
2023-08-25 14:30:00,9.75,9.77,9.74,9.77,224053.0,7.3832,7.3983,7.3756,7.3983,224053.0
2023-08-25 15:00:00,9.77,9.8,9.76,9.78,506692.0,7.3983,7.4211,7.3908,7.4059,506692.0
2023-08-25 15:30:00,9.79,9.79,9.74,9.75,947124.0,7.4135,7.4135,7.3756,7.3832,947124.0
2023-08-28 09:30:00,9.83,9.92,9.81,9.92,1260826.0,7.4438,7.5119,7.4286,7.5119,1260826.0
2023-08-28 10:00:00,9.92,9.95,9.89,9.92,1204939.0,7.5119,7.5346,7.4892,7.5119,1204939.0
2023-08-28 10:30:00,9.93,9.94,9.86,9.88,1041784.0,7.5195,7.5271,7.4665,7.4816,1041784.0
2023-08-28 11:00:00,9.88,9.89,9.84,9.85,527191.0,7.4816,7.4892,7.4513,7.4589,527191.0
2023-08-28 11:30:00,9.84,9.88,9.83,9.88,883815.0,7.4513,7.4816,7.4438,7.4816,883815.0
2023-08-28 12:00:00,9.88,9.89,9.85,9.87,454621.0,7.4816,7.4892,7.4589,7.4741,454621.0
2023-08-28 12:30:00,9.86,9.91,9.86,9.9,441446.0,7.4665,7.5044,7.4665,7.4968,441446.0
2023-08-28 13:00:00,9.9,9.93,9.89,9.93,566962.0,7.4968,7.5195,7.4892,7.5195,566962.0
2023-08-28 13:30:00,9.93,9.94,9.88,9.88,548484.0,7.5195,7.5271,7.4816,7.4816,548484.0
2023-08-28 14:00:00,9.89,9.91,9.88,9.91,620049.0,7.4892,7.5044,7.4816,7.5044,620049.0
2023-08-28 14:30:00,9.9,9.94,9.89,9.94,528680.0,7.4968,7.5271,7.4892,7.5271,528680.0
2023-08-28 15:00:00,9.94,9.96,9.93,9.96,646117.0,7.5271,7.5422,7.5195,7.5422,646117.0
2023-08-28 15:30:00,9.96,9.99,9.95,9.98,1683423.0,7.5422,7.5649,7.5346,7.5574,1683423.0
2023-08-29 09:30:00,10.0,10.04,9.92,9.95,1041325.0,7.5725,7.6028,7.5119,7.5346,1041325.0
2023-08-29 10:00:00,9.95,10.07,9.94,10.04,1351296.0,7.5346,7.6255,7.5271,7.6028,1351296.0
2023-08-29 10:30:00,10.04,10.07,10.02,10.06,1434751.0,7.6028,7.6255,7.5877,7.6179,1434751.0
2023-08-29 11:00:00,10.06,10.07,9.99,10.02,1492084.0,7.6179,7.6255,7.5649,7.5877,1492084.0
2023-08-29 11:30:00,10.01,10.07,10.01,10.05,724024.0,7.5801,7.6255,7.5801,7.6104,724024.0
2023-08-29 12:00:00,10.06,10.07,10.02,10.05,551562.0,7.6179,7.6255,7.5877,7.6104,551562.0
2023-08-29 12:30:00,10.05,10.08,10.05,10.08,537575.0,7.6104,7.6331,7.6104,7.6331,537575.0
2023-08-29 13:00:00,10.08,10.09,10.06,10.07,687131.0,7.6331,7.6407,7.6179,7.6255,687131.0
2023-08-29 13:30:00,10.07,10.09,10.06,10.09,434815.0,7.6255,7.6407,7.6179,7.6407,434815.0
2023-08-29 14:00:00,10.09,10.09,10.06,10.08,499218.0,7.6407,7.6407,7.6179,7.6331,499218.0
2023-08-29 14:30:00,10.08,10.1,10.07,10.09,424001.0,7.6331,7.6482,7.6255,7.6407,424001.0
2023-08-29 15:00:00,10.09,10.12,10.08,10.12,754519.0,7.6407,7.6634,7.6331,7.6634,754519.0
2023-08-29 15:30:00,10.12,10.14,10.1,10.12,1975096.0,7.6634,7.6785,7.6482,7.6634,1975096.0
2023-08-30 09:30:00,9.96,9.98,9.88,9.95,1485532.0,7.6341,7.6494,7.5728,7.6264,1485532.0
2023-08-30 10:00:00,9.95,9.96,9.91,9.93,780645.0,7.6264,7.6341,7.5958,7.6111,780645.0
2023-08-30 10:30:00,9.93,9.95,9.9,9.92,567082.0,7.6111,7.6264,7.5881,7.6034,567082.0
2023-08-30 11:00:00,9.92,9.92,9.85,9.88,709247.0,7.6034,7.6034,7.5498,7.5728,709247.0
2023-08-30 11:30:00,9.88,9.89,9.87,9.88,301740.0,7.5728,7.5805,7.5651,7.5728,301740.0
2023-08-30 12:00:00,9.88,9.9,9.86,9.87,1051674.0,7.5728,7.5881,7.5575,7.5651,1051674.0
2023-08-30 12:30:00,9.88,9.88,9.83,9.86,607979.0,7.5728,7.5728,7.5345,7.5575,607979.0
2023-08-30 13:00:00,9.86,9.87,9.85,9.85,462489.0,7.5575,7.5651,7.5498,7.5498,462489.0
2023-08-30 13:30:00,9.86,9.9,9.85,9.88,276016.0,7.5575,7.5881,7.5498,7.5728,276016.0
2023-08-30 14:00:00,9.88,9.89,9.85,9.85,864860.0,7.5728,7.5805,7.5498,7.5498,864860.0
2023-08-30 14:30:00,9.86,9.89,9.85,9.89,251579.0,7.5575,7.5805,7.5498,7.5805,251579.0
2023-08-30 15:00:00,9.88,9.91,9.88,9.9,386780.0,7.5728,7.5958,7.5728,7.5881,386780.0
2023-08-30 15:30:00,9.9,9.9,9.85,9.86,1129282.0,7.5881,7.5881,7.5498,7.5575,1129282.0
2023-08-31 09:30:00,9.86,9.92,9.85,9.87,736891.0,7.5575,7.6034,7.5498,7.5651,736891.0
2023-08-31 10:00:00,9.86,9.9,9.85,9.89,475268.0,7.5575,7.5881,7.5498,7.5805,475268.0
2023-08-31 10:30:00,9.9,9.9,9.87,9.88,428927.0,7.5881,7.5881,7.5651,7.5728,428927.0
2023-08-31 11:00:00,9.89,9.91,9.86,9.9,725398.0,7.5805,7.5958,7.5575,7.5881,725398.0
2023-08-31 11:30:00,9.9,9.9,9.86,9.87,363275.0,7.5881,7.5881,7.5575,7.5651,363275.0
2023-08-31 12:00:00,9.87,9.88,9.84,9.88,644254.0,7.5651,7.5728,7.5421,7.5728,644254.0
2023-08-31 12:30:00,9.88,9.91,9.87,9.9,264907.0,7.5728,7.5958,7.5651,7.5881,264907.0
2023-08-31 13:00:00,9.9,9.92,9.89,9.92,202926.0,7.5881,7.6034,7.5805,7.6034,202926.0
2023-08-31 13:30:00,9.92,9.94,9.91,9.94,216514.0,7.6034,7.6188,7.5958,7.6188,216514.0
2023-08-31 14:00:00,9.94,9.94,9.92,9.93,257409.0,7.6188,7.6188,7.6034,7.6111,257409.0
2023-08-31 14:30:00,9.93,9.93,9.89,9.9,321714.0,7.6111,7.6111,7.5805,7.5881,321714.0
2023-08-31 15:00:00,9.9,9.9,9.88,9.9,521348.0,7.5881,7.5881,7.5728,7.5881,521348.0
2023-08-31 15:30:00,9.9,9.92,9.88,9.91,1605608.0,7.5881,7.6034,7.5728,7.5958,1605608.0
2023-09-01 09:30:00,9.94,9.97,9.87,9.94,939453.0,7.6188,7.6418,7.5651,7.6188,939453.0
2023-09-01 10:00:00,9.94,9.97,9.9,9.95,399224.0,7.6188,7.6418,7.5881,7.6264,399224.0
2023-09-01 10:30:00,9.95,9.95,9.9,9.94,404405.0,7.6264,7.6264,7.5881,7.6188,404405.0
2023-09-01 11:00:00,9.93,9.98,9.92,9.98,843974.0,7.6111,7.6494,7.6034,7.6494,843974.0
2023-09-01 11:30:00,9.98,9.98,9.93,9.96,259961.0,7.6494,7.6494,7.6111,7.6341,259961.0
2023-09-01 12:00:00,9.96,9.98,9.93,9.97,556344.0,7.6341,7.6494,7.6111,7.6418,556344.0
2023-09-01 12:30:00,9.97,9.99,9.97,9.97,284402.0,7.6418,7.6571,7.6418,7.6418,284402.0
2023-09-01 13:00:00,9.97,9.99,9.97,9.98,264344.0,7.6418,7.6571,7.6418,7.6494,264344.0
2023-09-01 13:30:00,9.99,10.02,9.97,10.02,609467.0,7.6571,7.6801,7.6418,7.6801,609467.0
2023-09-01 14:00:00,10.02,10.02,9.98,9.99,320266.0,7.6801,7.6801,7.6494,7.6571,320266.0
2023-09-01 14:30:00,9.99,10.0,9.97,9.99,258364.0,7.6571,7.6648,7.6418,7.6571,258364.0
2023-09-01 15:00:00,9.99,10.0,9.97,9.99,601085.0,7.6571,7.6648,7.6418,7.6571,601085.0
2023-09-01 15:30:00,9.99,10.0,9.95,9.97,1225656.0,7.6571,7.6648,7.6264,7.6418,1225656.0
2023-09-05 09:30:00,9.95,9.95,9.84,9.86,936578.0,7.6264,7.6264,7.5421,7.5575,936578.0
2023-09-05 10:00:00,9.86,9.9,9.85,9.88,709311.0,7.5575,7.5881,7.5498,7.5728,709311.0
2023-09-05 10:30:00,9.88,9.88,9.82,9.83,792261.0,7.5728,7.5728,7.5268,7.5345,792261.0
2023-09-05 11:00:00,9.83,9.85,9.8,9.83,939853.0,7.5345,7.5498,7.5115,7.5345,939853.0
2023-09-05 11:30:00,9.82,9.83,9.8,9.8,520126.0,7.5268,7.5345,7.5115,7.5115,520126.0
2023-09-05 12:00:00,9.8,9.86,9.8,9.83,600332.0,7.5115,7.5575,7.5115,7.5345,600332.0
2023-09-05 12:30:00,9.82,9.84,9.81,9.81,403194.0,7.5268,7.5421,7.5191,7.5191,403194.0
2023-09-05 13:00:00,9.81,9.83,9.78,9.8,674135.0,7.5191,7.5345,7.4961,7.5115,674135.0
2023-09-05 13:30:00,9.8,9.84,9.8,9.83,535788.0,7.5115,7.5421,7.5115,7.5345,535788.0
2023-09-05 14:00:00,9.83,9.83,9.8,9.83,314903.0,7.5345,7.5345,7.5115,7.5345,314903.0
2023-09-05 14:30:00,9.82,9.83,9.81,9.83,322745.0,7.5268,7.5345,7.5191,7.5345,322745.0
2023-09-05 15:00:00,9.83,9.83,9.77,9.79,609194.0,7.5345,7.5345,7.4885,7.5038,609194.0
2023-09-05 15:30:00,9.79,9.8,9.75,9.77,1695661.0,7.5038,7.5115,7.4731,7.4885,1695661.0
2023-09-06 09:30:00,9.78,9.78,9.71,9.77,644869.0,7.4961,7.4961,7.4425,7.4885,644869.0
2023-09-06 10:00:00,9.76,9.77,9.71,9.71,503690.0,7.4808,7.4885,7.4425,7.4425,503690.0
2023-09-06 10:30:00,9.71,9.73,9.66,9.68,491882.0,7.4425,7.4578,7.4042,7.4195,491882.0
2023-09-06 11:00:00,9.68,9.69,9.63,9.65,760182.0,7.4195,7.4272,7.3812,7.3965,760182.0
2023-09-06 11:30:00,9.66,9.69,9.64,9.68,493178.0,7.4042,7.4272,7.3888,7.4195,493178.0
2023-09-06 12:00:00,9.68,9.7,9.67,9.68,416147.0,7.4195,7.4348,7.4118,7.4195,416147.0
2023-09-06 12:30:00,9.67,9.72,9.65,9.66,817985.0,7.4118,7.4502,7.3965,7.4042,817985.0
2023-09-06 13:00:00,9.66,9.69,9.65,9.67,277181.0,7.4042,7.4272,7.3965,7.4118,277181.0
2023-09-06 13:30:00,9.68,9.68,9.65,9.68,283600.0,7.4195,7.4195,7.3965,7.4195,283600.0
2023-09-06 14:00:00,9.67,9.68,9.66,9.68,262868.0,7.4118,7.4195,7.4042,7.4195,262868.0
2023-09-06 14:30:00,9.68,9.7,9.67,9.69,351886.0,7.4195,7.4348,7.4118,7.4272,351886.0
2023-09-06 15:00:00,9.68,9.7,9.65,9.69,990445.0,7.4195,7.4348,7.3965,7.4272,990445.0
2023-09-06 15:30:00,9.69,9.71,9.67,9.68,1158976.0,7.4272,7.4425,7.4118,7.4195,1158976.0
2023-09-07 09:30:00,9.64,9.66,9.57,9.66,1353165.0,7.3888,7.4042,7.3352,7.4042,1353165.0
2023-09-07 10:00:00,9.65,9.68,9.61,9.64,836791.0,7.3965,7.4195,7.3658,7.3888,836791.0
2023-09-07 10:30:00,9.64,9.7,9.63,9.63,567918.0,7.3888,7.4348,7.3812,7.3812,567918.0
2023-09-07 11:00:00,9.64,9.65,9.61,9.62,470991.0,7.3888,7.3965,7.3658,7.3735,470991.0
2023-09-07 11:30:00,9.62,9.65,9.61,9.64,271253.0,7.3735,7.3965,7.3658,7.3888,271253.0
2023-09-07 12:00:00,9.64,9.66,9.64,9.64,236417.0,7.3888,7.4042,7.3888,7.3888,236417.0
2023-09-07 12:30:00,9.64,9.65,9.62,9.62,343980.0,7.3888,7.3965,7.3735,7.3735,343980.0
2023-09-07 13:00:00,9.62,9.64,9.61,9.63,313871.0,7.3735,7.3888,7.3658,7.3812,313871.0
2023-09-07 13:30:00,9.62,9.63,9.62,9.62,182660.0,7.3735,7.3812,7.3735,7.3735,182660.0
2023-09-07 14:00:00,9.63,9.63,9.61,9.62,164467.0,7.3812,7.3812,7.3658,7.3735,164467.0
2023-09-07 14:30:00,9.62,9.64,9.6,9.63,450464.0,7.3735,7.3888,7.3582,7.3812,450464.0
2023-09-07 15:00:00,9.64,9.64,9.6,9.61,537303.0,7.3888,7.3888,7.3582,7.3658,537303.0
2023-09-07 15:30:00,9.61,9.64,9.61,9.63,1433045.0,7.3658,7.3888,7.3658,7.3812,1433045.0
2023-09-08 09:30:00,9.66,9.69,9.65,9.69,596300.0,7.4042,7.4272,7.3965,7.4272,596300.0
2023-09-08 10:00:00,9.69,9.73,9.68,9.71,478472.0,7.4272,7.4578,7.4195,7.4425,478472.0
2023-09-08 10:30:00,9.71,9.73,9.69,9.7,434443.0,7.4425,7.4578,7.4272,7.4348,434443.0
2023-09-08 11:00:00,9.7,9.71,9.69,9.71,295538.0,7.4348,7.4425,7.4272,7.4425,295538.0
2023-09-08 11:30:00,9.71,9.73,9.7,9.7,322297.0,7.4425,7.4578,7.4348,7.4348,322297.0
2023-09-08 12:00:00,9.7,9.74,9.69,9.72,355344.0,7.4348,7.4655,7.4272,7.4502,355344.0
2023-09-08 12:30:00,9.72,9.74,9.71,9.71,352002.0,7.4502,7.4655,7.4425,7.4425,352002.0
2023-09-08 13:00:00,9.71,9.72,9.7,9.71,188520.0,7.4425,7.4502,7.4348,7.4425,188520.0
2023-09-08 13:30:00,9.7,9.71,9.7,9.71,160489.0,7.4348,7.4425,7.4348,7.4425,160489.0
2023-09-08 14:00:00,9.71,9.72,9.69,9.7,370002.0,7.4425,7.4502,7.4272,7.4348,370002.0
2023-09-08 14:30:00,9.7,9.72,9.68,9.69,648869.0,7.4348,7.4502,7.4195,7.4272,648869.0
2023-09-08 15:00:00,9.69,9.69,9.66,9.68,809664.0,7.4272,7.4272,7.4042,7.4195,809664.0
2023-09-08 15:30:00,9.68,9.71,9.67,9.7,1307311.0,7.4195,7.4425,7.4118,7.4348,1307311.0
2023-09-11 09:30:00,9.72,9.76,9.7,9.71,637280.0,7.4502,7.4808,7.4348,7.4425,637280.0
2023-09-11 10:00:00,9.71,9.77,9.7,9.76,458668.0,7.4425,7.4885,7.4348,7.4808,458668.0
2023-09-11 10:30:00,9.77,9.78,9.75,9.77,985611.0,7.4885,7.4961,7.4731,7.4885,985611.0
2023-09-11 11:00:00,9.77,9.78,9.75,9.77,387331.0,7.4885,7.4961,7.4731,7.4885,387331.0
2023-09-11 11:30:00,9.77,9.78,9.75,9.78,297805.0,7.4885,7.4961,7.4731,7.4961,297805.0
2023-09-11 12:00:00,9.78,9.82,9.77,9.82,473958.0,7.4961,7.5268,7.4885,7.5268,473958.0
2023-09-11 12:30:00,9.82,9.84,9.81,9.82,466715.0,7.5268,7.5421,7.5191,7.5268,466715.0
2023-09-11 13:00:00,9.82,9.83,9.8,9.83,275896.0,7.5268,7.5345,7.5115,7.5345,275896.0
2023-09-11 13:30:00,9.83,9.83,9.8,9.82,292214.0,7.5345,7.5345,7.5115,7.5268,292214.0
2023-09-11 14:00:00,9.82,9.83,9.81,9.82,306300.0,7.5268,7.5345,7.5191,7.5268,306300.0
2023-09-11 14:30:00,9.81,9.83,9.81,9.82,310162.0,7.5191,7.5345,7.5191,7.5268,310162.0
2023-09-11 15:00:00,9.82,9.84,9.81,9.83,505665.0,7.5268,7.5421,7.5191,7.5345,505665.0
2023-09-11 15:30:00,9.83,9.84,9.8,9.83,1278685.0,7.5345,7.5421,7.5115,7.5345,1278685.0
2023-09-12 09:30:00,9.85,9.94,9.83,9.94,1173856.0,7.5498,7.6188,7.5345,7.6188,1173856.0
2023-09-12 10:00:00,9.94,9.95,9.89,9.9,1602608.0,7.6188,7.6264,7.5805,7.5881,1602608.0
2023-09-12 10:30:00,9.9,9.91,9.85,9.86,689239.0,7.5881,7.5958,7.5498,7.5575,689239.0
2023-09-12 11:00:00,9.86,9.87,9.82,9.84,1886923.0,7.5575,7.5651,7.5268,7.5421,1886923.0
2023-09-12 11:30:00,9.83,9.84,9.8,9.82,427134.0,7.5345,7.5421,7.5115,7.5268,427134.0
2023-09-12 12:00:00,9.82,9.83,9.8,9.8,384183.0,7.5268,7.5345,7.5115,7.5115,384183.0
2023-09-12 12:30:00,9.81,9.82,9.79,9.8,437251.0,7.5191,7.5268,7.5038,7.5115,437251.0
2023-09-12 13:00:00,9.8,9.83,9.79,9.83,334416.0,7.5115,7.5345,7.5038,7.5345,334416.0
2023-09-12 13:30:00,9.83,9.83,9.79,9.79,298758.0,7.5345,7.5345,7.5038,7.5038,298758.0
2023-09-12 14:00:00,9.8,9.81,9.79,9.81,246871.0,7.5115,7.5191,7.5038,7.5191,246871.0
2023-09-12 14:30:00,9.8,9.81,9.79,9.79,250287.0,7.5115,7.5191,7.5038,7.5038,250287.0
2023-09-12 15:00:00,9.79,9.8,9.76,9.79,817652.0,7.5038,7.5115,7.4808,7.5038,817652.0
2023-09-12 15:30:00,9.79,9.79,9.77,9.77,1299380.0,7.5038,7.5038,7.4885,7.4885,1299380.0
2023-09-13 09:30:00,9.84,9.85,9.74,9.77,654590.0,7.5421,7.5498,7.4655,7.4885,654590.0
2023-09-13 10:00:00,9.77,9.86,9.75,9.86,1043887.0,7.4885,7.5575,7.4731,7.5575,1043887.0
2023-09-13 10:30:00,9.86,9.89,9.82,9.86,1480367.0,7.5575,7.5805,7.5268,7.5575,1480367.0
2023-09-13 11:00:00,9.86,9.87,9.84,9.86,337963.0,7.5575,7.5651,7.5421,7.5575,337963.0
2023-09-13 11:30:00,9.86,9.86,9.84,9.86,338711.0,7.5575,7.5575,7.5421,7.5575,338711.0
2023-09-13 12:00:00,9.86,9.87,9.84,9.86,333076.0,7.5575,7.5651,7.5421,7.5575,333076.0
2023-09-13 12:30:00,9.85,9.86,9.83,9.86,405921.0,7.5498,7.5575,7.5345,7.5575,405921.0
2023-09-13 13:00:00,9.85,9.87,9.85,9.87,127178.0,7.5498,7.5651,7.5498,7.5651,127178.0
2023-09-13 13:30:00,9.87,9.89,9.86,9.88,259094.0,7.5651,7.5805,7.5575,7.5728,259094.0
2023-09-13 14:00:00,9.89,9.9,9.87,9.9,516510.0,7.5805,7.5881,7.5651,7.5881,516510.0
2023-09-13 14:30:00,9.9,9.92,9.89,9.92,717172.0,7.5881,7.6034,7.5805,7.6034,717172.0
2023-09-13 15:00:00,9.92,9.94,9.9,9.93,754897.0,7.6034,7.6188,7.5881,7.6111,754897.0
2023-09-13 15:30:00,9.93,9.95,9.91,9.93,1820453.0,7.6111,7.6264,7.5958,7.6111,1820453.0
2023-09-14 09:30:00,9.97,10.08,9.97,10.05,1571210.0,7.6418,7.7261,7.6418,7.7031,1571210.0
2023-09-14 10:00:00,10.04,10.05,9.97,10.04,908926.0,7.6954,7.7031,7.6418,7.6954,908926.0
2023-09-14 10:30:00,10.04,10.04,9.97,9.99,1448003.0,7.6954,7.6954,7.6418,7.6571,1448003.0
2023-09-14 11:00:00,9.99,10.02,9.98,10.02,942047.0,7.6571,7.6801,7.6494,7.6801,942047.0
2023-09-14 11:30:00,10.01,10.05,9.99,10.03,656945.0,7.6724,7.7031,7.6571,7.6878,656945.0
2023-09-14 12:00:00,10.03,10.07,10.02,10.02,1236103.0,7.6878,7.7184,7.6801,7.6801,1236103.0
2023-09-14 12:30:00,10.02,10.07,10.02,10.07,971178.0,7.6801,7.7184,7.6801,7.7184,971178.0
2023-09-14 13:00:00,10.07,10.08,10.03,10.08,805445.0,7.7184,7.7261,7.6878,7.7261,805445.0
2023-09-14 13:30:00,10.08,10.09,10.07,10.09,663774.0,7.7261,7.7337,7.7184,7.7337,663774.0
2023-09-14 14:00:00,10.09,10.1,10.08,10.1,561143.0,7.7337,7.7414,7.7261,7.7414,561143.0
2023-09-14 14:30:00,10.1,10.12,10.07,10.08,901065.0,7.7414,7.7567,7.7184,7.7261,901065.0
2023-09-14 15:00:00,10.08,10.08,10.04,10.04,506863.0,7.7261,7.7261,7.6954,7.6954,506863.0
2023-09-14 15:30:00,10.04,10.09,10.04,10.08,1982308.0,7.6954,7.7337,7.6954,7.7261,1982308.0
2023-09-15 09:30:00,10.05,10.09,10.03,10.05,1245117.0,7.7031,7.7337,7.6878,7.7031,1245117.0
2023-09-15 10:00:00,10.05,10.06,10.02,10.04,455331.0,7.7031,7.7108,7.6801,7.6954,455331.0
2023-09-15 10:30:00,10.04,10.06,10.02,10.04,694474.0,7.6954,7.7108,7.6801,7.6954,694474.0
2023-09-15 11:00:00,10.04,10.08,10.02,10.07,649917.0,7.6954,7.7261,7.6801,7.7184,649917.0
2023-09-15 11:30:00,10.07,10.07,10.06,10.07,151814.0,7.7184,7.7184,7.7108,7.7184,151814.0
2023-09-15 12:00:00,10.06,10.07,10.06,10.07,289868.0,7.7108,7.7184,7.7108,7.7184,289868.0
2023-09-15 12:30:00,10.07,10.07,10.05,10.05,198484.0,7.7184,7.7184,7.7031,7.7031,198484.0
2023-09-15 13:00:00,10.05,10.06,10.02,10.03,501098.0,7.7031,7.7108,7.6801,7.6878,501098.0
2023-09-15 13:30:00,10.03,10.06,10.02,10.05,326468.0,7.6878,7.7108,7.6801,7.7031,326468.0
2023-09-15 14:00:00,10.05,10.06,10.03,10.04,270907.0,7.7031,7.7108,7.6878,7.6954,270907.0
2023-09-15 14:30:00,10.05,10.07,10.05,10.07,511584.0,7.7031,7.7184,7.7031,7.7184,511584.0
2023-09-15 15:00:00,10.07,10.07,10.05,10.07,439572.0,7.7184,7.7184,7.7031,7.7184,439572.0
2023-09-15 15:30:00,10.07,10.08,10.05,10.08,1749861.0,7.7184,7.7261,7.7031,7.7261,1749861.0
2023-09-18 09:30:00,10.17,10.27,10.15,10.18,3426714.0,7.7951,7.8717,7.7797,7.8027,3426714.0
2023-09-18 10:00:00,10.18,10.24,10.17,10.18,1498352.0,7.8027,7.8487,7.7951,7.8027,1498352.0
2023-09-18 10:30:00,10.18,10.22,10.17,10.21,2024218.0,7.8027,7.8334,7.7951,7.8257,2024218.0
2023-09-18 11:00:00,10.21,10.23,10.16,10.17,1326926.0,7.8257,7.8411,7.7874,7.7951,1326926.0
2023-09-18 11:30:00,10.17,10.22,10.16,10.21,1765495.0,7.7951,7.8334,7.7874,7.8257,1765495.0
2023-09-18 12:00:00,10.21,10.22,10.19,10.19,527211.0,7.8257,7.8334,7.8104,7.8104,527211.0
2023-09-18 12:30:00,10.19,10.21,10.18,10.2,788294.0,7.8104,7.8257,7.8027,7.8181,788294.0
2023-09-18 13:00:00,10.2,10.22,10.19,10.2,780361.0,7.8181,7.8334,7.8104,7.8181,780361.0
2023-09-18 13:30:00,10.2,10.21,10.19,10.21,488280.0,7.8181,7.8257,7.8104,7.8257,488280.0
2023-09-18 14:00:00,10.21,10.21,10.18,10.19,363795.0,7.8257,7.8257,7.8027,7.8104,363795.0
2023-09-18 14:30:00,10.19,10.2,10.18,10.19,517114.0,7.8104,7.8181,7.8027,7.8104,517114.0
2023-09-18 15:00:00,10.19,10.19,10.14,10.15,674849.0,7.8104,7.8104,7.7721,7.7797,674849.0
2023-09-18 15:30:00,10.15,10.17,10.14,10.15,1409461.0,7.7797,7.7951,7.7721,7.7797,1409461.0
2023-09-19 09:30:00,10.17,10.29,10.13,10.29,1513329.0,7.7951,7.887,7.7644,7.887,1513329.0
2023-09-19 10:00:00,10.29,10.29,10.18,10.19,577935.0,7.887,7.887,7.8027,7.8104,577935.0
2023-09-19 10:30:00,10.19,10.19,10.1,10.1,533652.0,7.8104,7.8104,7.7414,7.7414,533652.0
2023-09-19 11:00:00,10.11,10.13,10.09,10.13,1116430.0,7.7491,7.7644,7.7337,7.7644,1116430.0
2023-09-19 11:30:00,10.13,10.16,10.12,10.16,435129.0,7.7644,7.7874,7.7567,7.7874,435129.0
2023-09-19 12:00:00,10.16,10.17,10.14,10.15,314968.0,7.7874,7.7951,7.7721,7.7797,314968.0
2023-09-19 12:30:00,10.14,10.15,10.11,10.14,246980.0,7.7721,7.7797,7.7491,7.7721,246980.0
2023-09-19 13:00:00,10.15,10.18,10.14,10.17,258755.0,7.7797,7.8027,7.7721,7.7951,258755.0
2023-09-19 13:30:00,10.16,10.18,10.15,10.17,289981.0,7.7874,7.8027,7.7797,7.7951,289981.0
2023-09-19 14:00:00,10.17,10.18,10.16,10.16,177293.0,7.7951,7.8027,7.7874,7.7874,177293.0
2023-09-19 14:30:00,10.17,10.18,10.13,10.13,577756.0,7.7951,7.8027,7.7644,7.7644,577756.0
2023-09-19 15:00:00,10.13,10.15,10.13,10.15,419383.0,7.7644,7.7797,7.7644,7.7797,419383.0
2023-09-19 15:30:00,10.15,10.15,10.12,10.12,1440154.0,7.7797,7.7797,7.7567,7.7567,1440154.0
2023-09-20 09:30:00,10.16,10.19,10.14,10.18,558056.0,7.7874,7.8104,7.7721,7.8027,558056.0
2023-09-20 10:00:00,10.18,10.2,10.17,10.19,250779.0,7.8027,7.8181,7.7951,7.8104,250779.0
2023-09-20 10:30:00,10.2,10.24,10.18,10.22,873810.0,7.8181,7.8487,7.8027,7.8334,873810.0
2023-09-20 11:00:00,10.22,10.23,10.2,10.22,516588.0,7.8334,7.8411,7.8181,7.8334,516588.0
2023-09-20 11:30:00,10.23,10.25,10.22,10.24,445230.0,7.8411,7.8564,7.8334,7.8487,445230.0
2023-09-20 12:00:00,10.25,10.25,10.23,10.24,271035.0,7.8564,7.8564,7.8411,7.8487,271035.0
2023-09-20 12:30:00,10.24,10.26,10.23,10.25,654544.0,7.8487,7.864,7.8411,7.8564,654544.0
2023-09-20 13:00:00,10.25,10.25,10.23,10.24,493278.0,7.8564,7.8564,7.8411,7.8487,493278.0
2023-09-20 13:30:00,10.25,10.25,10.22,10.23,317392.0,7.8564,7.8564,7.8334,7.8411,317392.0
2023-09-20 14:00:00,10.23,10.23,10.18,10.21,497014.0,7.8411,7.8411,7.8027,7.8257,497014.0
2023-09-20 14:30:00,10.21,10.23,10.18,10.21,630986.0,7.8257,7.8411,7.8027,7.8257,630986.0
2023-09-20 15:00:00,10.21,10.22,10.16,10.18,457875.0,7.8257,7.8334,7.7874,7.8027,457875.0
2023-09-20 15:30:00,10.18,10.18,10.11,10.11,1388710.0,7.8027,7.8027,7.7491,7.7491,1388710.0
2023-09-21 09:30:00,10.02,10.05,9.89,9.9,1981387.0,7.6801,7.7031,7.5805,7.5881,1981387.0
2023-09-21 10:00:00,9.9,9.99,9.86,9.95,1600741.0,7.5881,7.6571,7.5575,7.6264,1600741.0
2023-09-21 10:30:00,9.95,9.98,9.93,9.93,842880.0,7.6264,7.6494,7.6111,7.6111,842880.0
2023-09-21 11:00:00,9.94,9.96,9.92,9.93,325936.0,7.6188,7.6341,7.6034,7.6111,325936.0
2023-09-21 11:30:00,9.93,9.97,9.92,9.92,586620.0,7.6111,7.6418,7.6034,7.6034,586620.0
2023-09-21 12:00:00,9.93,9.93,9.89,9.9,366734.0,7.6111,7.6111,7.5805,7.5881,366734.0
2023-09-21 12:30:00,9.9,9.91,9.87,9.91,681878.0,7.5881,7.5958,7.5651,7.5958,681878.0
2023-09-21 13:00:00,9.91,9.91,9.87,9.87,622177.0,7.5958,7.5958,7.5651,7.5651,622177.0
2023-09-21 13:30:00,9.88,9.9,9.87,9.88,424948.0,7.5728,7.5881,7.5651,7.5728,424948.0
2023-09-21 14:00:00,9.88,9.9,9.82,9.83,1237076.0,7.5728,7.5881,7.5268,7.5345,1237076.0
2023-09-21 14:30:00,9.83,9.84,9.82,9.83,504088.0,7.5345,7.5421,7.5268,7.5345,504088.0
2023-09-21 15:00:00,9.83,9.85,9.8,9.81,1517623.0,7.5345,7.5498,7.5115,7.5191,1517623.0
2023-09-21 15:30:00,9.82,9.82,9.78,9.79,1725590.0,7.5268,7.5268,7.4961,7.5038,1725590.0
2023-09-22 09:30:00,9.83,9.85,9.76,9.85,1440948.0,7.5345,7.5498,7.4808,7.5498,1440948.0
2023-09-22 10:00:00,9.85,9.86,9.79,9.85,1131121.0,7.5498,7.5575,7.5038,7.5498,1131121.0
2023-09-22 10:30:00,9.85,9.89,9.84,9.85,1135790.0,7.5498,7.5805,7.5421,7.5498,1135790.0
2023-09-22 11:00:00,9.85,9.86,9.8,9.85,945865.0,7.5498,7.5575,7.5115,7.5498,945865.0
2023-09-22 11:30:00,9.85,9.85,9.81,9.82,578414.0,7.5498,7.5498,7.5191,7.5268,578414.0
2023-09-22 12:00:00,9.81,9.83,9.8,9.83,812072.0,7.5191,7.5345,7.5115,7.5345,812072.0
2023-09-22 12:30:00,9.83,9.86,9.82,9.83,723173.0,7.5345,7.5575,7.5268,7.5345,723173.0
2023-09-22 13:00:00,9.84,9.84,9.81,9.82,245189.0,7.5421,7.5421,7.5191,7.5268,245189.0
2023-09-22 13:30:00,9.82,9.83,9.8,9.82,546152.0,7.5268,7.5345,7.5115,7.5268,546152.0
2023-09-22 14:00:00,9.82,9.83,9.8,9.82,367165.0,7.5268,7.5345,7.5115,7.5268,367165.0
2023-09-22 14:30:00,9.82,9.83,9.8,9.82,565379.0,7.5268,7.5345,7.5115,7.5268,565379.0
2023-09-22 15:00:00,9.81,9.87,9.81,9.85,1079237.0,7.5191,7.5651,7.5191,7.5498,1079237.0
2023-09-22 15:30:00,9.85,9.85,9.8,9.81,1704517.0,7.5498,7.5498,7.5115,7.5191,1704517.0
2023-09-25 09:30:00,9.77,9.79,9.73,9.78,1307338.0,7.4885,7.5038,7.4578,7.4961,1307338.0
2023-09-25 10:00:00,9.79,9.81,9.76,9.78,780351.0,7.5038,7.5191,7.4808,7.4961,780351.0
2023-09-25 10:30:00,9.78,9.8,9.77,9.78,643470.0,7.4961,7.5115,7.4885,7.4961,643470.0
2023-09-25 11:00:00,9.78,9.81,9.76,9.79,509754.0,7.4961,7.5191,7.4808,7.5038,509754.0
2023-09-25 11:30:00,9.79,9.79,9.77,9.79,258065.0,7.5038,7.5038,7.4885,7.5038,258065.0
2023-09-25 12:00:00,9.78,9.8,9.77,9.8,392312.0,7.4961,7.5115,7.4885,7.5115,392312.0
2023-09-25 12:30:00,9.79,9.8,9.78,9.79,475838.0,7.5038,7.5115,7.4961,7.5038,475838.0
2023-09-25 13:00:00,9.79,9.8,9.77,9.78,562015.0,7.5038,7.5115,7.4885,7.4961,562015.0
2023-09-25 13:30:00,9.78,9.79,9.77,9.79,306850.0,7.4961,7.5038,7.4885,7.5038,306850.0
2023-09-25 14:00:00,9.79,9.79,9.77,9.77,457237.0,7.5038,7.5038,7.4885,7.4885,457237.0
2023-09-25 14:30:00,9.78,9.78,9.72,9.72,1241468.0,7.4961,7.4961,7.4502,7.4502,1241468.0
2023-09-25 15:00:00,9.72,9.74,9.7,9.71,1148573.0,7.4502,7.4655,7.4348,7.4425,1148573.0
2023-09-25 15:30:00,9.71,9.72,9.65,9.66,3667061.0,7.4425,7.4502,7.3965,7.4042,3667061.0
2023-09-26 09:30:00,9.64,9.65,9.56,9.57,1779094.0,7.3888,7.3965,7.3275,7.3352,1779094.0
2023-09-26 10:00:00,9.58,9.59,9.49,9.51,1403521.0,7.3428,7.3505,7.2739,7.2892,1403521.0
2023-09-26 10:30:00,9.51,9.55,9.48,9.51,981143.0,7.2892,7.3198,7.2662,7.2892,981143.0
2023-09-26 11:00:00,9.51,9.53,9.43,9.44,1109874.0,7.2892,7.3045,7.2279,7.2355,1109874.0
2023-09-26 11:30:00,9.43,9.52,9.43,9.52,1292682.0,7.2279,7.2969,7.2279,7.2969,1292682.0
2023-09-26 12:00:00,9.52,9.52,9.48,9.51,1229453.0,7.2969,7.2969,7.2662,7.2892,1229453.0
2023-09-26 12:30:00,9.51,9.52,9.49,9.52,1053041.0,7.2892,7.2969,7.2739,7.2969,1053041.0
2023-09-26 13:00:00,9.51,9.52,9.47,9.47,745049.0,7.2892,7.2969,7.2585,7.2585,745049.0
2023-09-26 13:30:00,9.48,9.52,9.47,9.51,821255.0,7.2662,7.2969,7.2585,7.2892,821255.0
2023-09-26 14:00:00,9.51,9.51,9.47,9.5,1427916.0,7.2892,7.2892,7.2585,7.2815,1427916.0
2023-09-26 14:30:00,9.5,9.51,9.47,9.47,425421.0,7.2815,7.2892,7.2585,7.2585,425421.0
2023-09-26 15:00:00,9.47,9.51,9.45,9.45,1261579.0,7.2585,7.2892,7.2432,7.2432,1261579.0
2023-09-26 15:30:00,9.45,9.5,9.45,9.46,3657938.0,7.2432,7.2815,7.2432,7.2509,3657938.0
2023-09-27 09:30:00,9.5,9.53,9.45,9.5,1698144.0,7.2815,7.3045,7.2432,7.2815,1698144.0
2023-09-27 10:00:00,9.5,9.5,9.43,9.46,1431695.0,7.2815,7.2815,7.2279,7.2509,1431695.0
2023-09-27 10:30:00,9.46,9.47,9.41,9.42,618038.0,7.2509,7.2585,7.2125,7.2202,618038.0
2023-09-27 11:00:00,9.42,9.46,9.41,9.41,521836.0,7.2202,7.2509,7.2125,7.2125,521836.0
2023-09-27 11:30:00,9.42,9.42,9.38,9.39,566974.0,7.2202,7.2202,7.1895,7.1972,566974.0
2023-09-27 12:00:00,9.39,9.4,9.36,9.38,685079.0,7.1972,7.2049,7.1742,7.1895,685079.0
2023-09-27 12:30:00,9.38,9.41,9.37,9.38,1426623.0,7.1895,7.2125,7.1819,7.1895,1426623.0
2023-09-27 13:00:00,9.38,9.39,9.34,9.35,544719.0,7.1895,7.1972,7.1589,7.1666,544719.0
2023-09-27 13:30:00,9.34,9.36,9.31,9.32,939637.0,7.1589,7.1742,7.1359,7.1436,939637.0
2023-09-27 14:00:00,9.31,9.33,9.28,9.32,1555987.0,7.1359,7.1512,7.1129,7.1436,1555987.0
2023-09-27 14:30:00,9.32,9.41,9.31,9.38,2583779.0,7.1436,7.2125,7.1359,7.1895,2583779.0
2023-09-27 15:00:00,9.39,9.47,9.38,9.43,1936050.0,7.1972,7.2585,7.1895,7.2279,1936050.0
2023-09-27 15:30:00,9.43,9.44,9.37,9.39,2594055.0,7.2279,7.2355,7.1819,7.1972,2594055.0
2023-09-28 09:30:00,9.26,9.26,9.15,9.24,1859912.0,7.1882,7.1882,7.1028,7.1727,1859912.0
2023-09-28 10:00:00,9.23,9.26,9.21,9.23,808048.0,7.1649,7.1882,7.1494,7.1649,808048.0
2023-09-28 10:30:00,9.23,9.29,9.22,9.27,676368.0,7.1649,7.2115,7.1571,7.1959,676368.0
2023-09-28 11:00:00,9.27,9.32,9.26,9.32,682755.0,7.1959,7.2348,7.1882,7.2348,682755.0
2023-09-28 11:30:00,9.32,9.37,9.31,9.34,633862.0,7.2348,7.2736,7.227,7.2503,633862.0
2023-09-28 12:00:00,9.34,9.4,9.31,9.39,535445.0,7.2503,7.2969,7.227,7.2891,535445.0
2023-09-28 12:30:00,9.39,9.4,9.32,9.33,395920.0,7.2891,7.2969,7.2348,7.2425,395920.0
2023-09-28 13:00:00,9.34,9.36,9.32,9.32,580123.0,7.2503,7.2658,7.2348,7.2348,580123.0
2023-09-28 13:30:00,9.32,9.35,9.31,9.34,475003.0,7.2348,7.258,7.227,7.2503,475003.0
2023-09-28 14:00:00,9.34,9.38,9.33,9.37,264440.0,7.2503,7.2813,7.2425,7.2736,264440.0
2023-09-28 14:30:00,9.38,9.39,9.34,9.38,751500.0,7.2813,7.2891,7.2503,7.2813,751500.0
2023-09-28 15:00:00,9.38,9.46,9.38,9.46,1125657.0,7.2813,7.3434,7.2813,7.3434,1125657.0
2023-09-28 15:30:00,9.45,9.46,9.38,9.39,1553495.0,7.3357,7.3434,7.2813,7.2891,1553495.0
2023-09-29 09:30:00,9.47,9.56,9.44,9.5,1300224.0,7.3512,7.4211,7.3279,7.3745,1300224.0
2023-09-29 10:00:00,9.49,9.57,9.49,9.57,950920.0,7.3667,7.4288,7.3667,7.4288,950920.0
2023-09-29 10:30:00,9.57,9.59,9.53,9.53,1379013.0,7.4288,7.4443,7.3978,7.3978,1379013.0
2023-09-29 11:00:00,9.53,9.57,9.52,9.53,526720.0,7.3978,7.4288,7.39,7.3978,526720.0
2023-09-29 11:30:00,9.53,9.55,9.5,9.55,571310.0,7.3978,7.4133,7.3745,7.4133,571310.0
2023-09-29 12:00:00,9.55,9.58,9.53,9.56,367253.0,7.4133,7.4366,7.3978,7.4211,367253.0
2023-09-29 12:30:00,9.55,9.57,9.52,9.52,373939.0,7.4133,7.4288,7.39,7.39,373939.0
2023-09-29 13:00:00,9.53,9.53,9.48,9.5,393196.0,7.3978,7.3978,7.359,7.3745,393196.0
2023-09-29 13:30:00,9.5,9.51,9.47,9.47,311623.0,7.3745,7.3822,7.3512,7.3512,311623.0
2023-09-29 14:00:00,9.47,9.5,9.46,9.46,270819.0,7.3512,7.3745,7.3434,7.3434,270819.0
2023-09-29 14:30:00,9.46,9.5,9.46,9.5,297743.0,7.3434,7.3745,7.3434,7.3745,297743.0
2023-09-29 15:00:00,9.5,9.51,9.47,9.49,412936.0,7.3745,7.3822,7.3512,7.3667,412936.0
2023-09-29 15:30:00,9.49,9.49,9.42,9.43,2911391.0,7.3667,7.3667,7.3124,7.3201,2911391.0
2023-10-02 09:30:00,9.42,9.45,9.25,9.34,1698581.0,7.3124,7.3357,7.1804,7.2503,1698581.0
2023-10-02 10:00:00,9.33,9.37,9.29,9.3,1481982.0,7.2425,7.2736,7.2115,7.2192,1481982.0
2023-10-02 10:30:00,9.3,9.32,9.24,9.25,876037.0,7.2192,7.2348,7.1727,7.1804,876037.0
2023-10-02 11:00:00,9.25,9.27,9.21,9.26,669345.0,7.1804,7.1959,7.1494,7.1882,669345.0
2023-10-02 11:30:00,9.26,9.27,9.16,9.16,815254.0,7.1882,7.1959,7.1106,7.1106,815254.0
2023-10-02 12:00:00,9.17,9.17,9.1,9.13,1161085.0,7.1183,7.1183,7.064,7.0873,1161085.0
2023-10-02 12:30:00,9.13,9.14,9.1,9.11,506188.0,7.0873,7.095,7.064,7.0717,506188.0
2023-10-02 13:00:00,9.11,9.13,9.08,9.11,819761.0,7.0717,7.0873,7.0485,7.0717,819761.0
2023-10-02 13:30:00,9.11,9.16,9.08,9.15,1057046.0,7.0717,7.1106,7.0485,7.1028,1057046.0
2023-10-02 14:00:00,9.15,9.15,9.08,9.09,580913.0,7.1028,7.1028,7.0485,7.0562,580913.0
2023-10-02 14:30:00,9.09,9.11,9.07,9.09,522694.0,7.0562,7.0717,7.0407,7.0562,522694.0
2023-10-02 15:00:00,9.09,9.13,9.07,9.11,837386.0,7.0562,7.0873,7.0407,7.0717,837386.0
2023-10-02 15:30:00,9.12,9.12,9.08,9.12,1495600.0,7.0795,7.0795,7.0485,7.0795,1495600.0
2023-10-03 09:30:00,9.02,9.06,8.91,8.95,2529731.0,7.0019,7.0329,6.9165,6.9475,2529731.0
2023-10-03 10:00:00,8.95,8.95,8.8,8.84,2363114.0,6.9475,6.9475,6.8311,6.8621,2363114.0
2023-10-03 10:30:00,8.84,8.9,8.83,8.87,1523066.0,6.8621,6.9087,6.8544,6.8854,1523066.0
2023-10-03 11:00:00,8.87,8.9,8.85,8.88,1021541.0,6.8854,6.9087,6.8699,6.8932,1021541.0
2023-10-03 11:30:00,8.87,8.88,8.82,8.87,1023413.0,6.8854,6.8932,6.8466,6.8854,1023413.0
2023-10-03 12:00:00,8.87,8.92,8.85,8.88,1263446.0,6.8854,6.9242,6.8699,6.8932,1263446.0
2023-10-03 12:30:00,8.88,8.91,8.84,8.86,794962.0,6.8932,6.9165,6.8621,6.8777,794962.0
2023-10-03 13:00:00,8.86,8.9,8.85,8.89,814232.0,6.8777,6.9087,6.8699,6.901,814232.0
2023-10-03 13:30:00,8.88,8.89,8.84,8.89,890591.0,6.8932,6.901,6.8621,6.901,890591.0
2023-10-03 14:00:00,8.88,8.89,8.8,8.83,1513754.0,6.8932,6.901,6.8311,6.8544,1513754.0
2023-10-03 14:30:00,8.83,8.88,8.82,8.88,882511.0,6.8544,6.8932,6.8466,6.8932,882511.0
2023-10-03 15:00:00,8.88,8.9,8.87,8.88,1231128.0,6.8932,6.9087,6.8854,6.8932,1231128.0
2023-10-03 15:30:00,8.88,8.93,8.85,8.92,2497804.0,6.8932,6.932,6.8699,6.9242,2497804.0
2023-10-04 09:30:00,8.97,8.98,8.72,8.74,2081663.0,6.9631,6.9708,6.769,6.7845,2081663.0
2023-10-04 10:00:00,8.75,8.75,8.56,8.57,2527984.0,6.7923,6.7923,6.6448,6.6526,2527984.0
2023-10-04 10:30:00,8.56,8.64,8.56,8.61,2405439.0,6.6448,6.7069,6.6448,6.6836,2405439.0
2023-10-04 11:00:00,8.61,8.67,8.57,8.67,1467123.0,6.6836,6.7302,6.6526,6.7302,1467123.0
2023-10-04 11:30:00,8.67,8.71,8.64,8.68,963069.0,6.7302,6.7612,6.7069,6.7379,963069.0
2023-10-04 12:00:00,8.68,8.71,8.65,8.7,1019013.0,6.7379,6.7612,6.7147,6.7535,1019013.0
2023-10-04 12:30:00,8.71,8.72,8.68,8.7,957678.0,6.7612,6.769,6.7379,6.7535,957678.0
2023-10-04 13:00:00,8.71,8.75,8.7,8.73,662154.0,6.7612,6.7923,6.7535,6.7768,662154.0
2023-10-04 13:30:00,8.73,8.74,8.69,8.69,551092.0,6.7768,6.7845,6.7457,6.7457,551092.0
2023-10-04 14:00:00,8.69,8.72,8.68,8.72,548622.0,6.7457,6.769,6.7379,6.769,548622.0
2023-10-04 14:30:00,8.71,8.78,8.71,8.78,727647.0,6.7612,6.8156,6.7612,6.8156,727647.0
2023-10-04 15:00:00,8.77,8.84,8.77,8.81,1100916.0,6.8078,6.8621,6.8078,6.8389,1100916.0
2023-10-04 15:30:00,8.81,8.84,8.78,8.8,2675152.0,6.8389,6.8621,6.8156,6.8311,2675152.0
2023-10-05 09:30:00,8.79,8.86,8.71,8.85,977379.0,6.8233,6.8777,6.7612,6.8699,977379.0
2023-10-05 10:00:00,8.84,8.9,8.81,8.89,975267.0,6.8621,6.9087,6.8389,6.901,975267.0
2023-10-05 10:30:00,8.9,8.9,8.85,8.88,835130.0,6.9087,6.9087,6.8699,6.8932,835130.0
2023-10-05 11:00:00,8.89,8.94,8.87,8.93,817012.0,6.901,6.9398,6.8854,6.932,817012.0
2023-10-05 11:30:00,8.93,8.93,8.88,8.88,593831.0,6.932,6.932,6.8932,6.8932,593831.0
2023-10-05 12:00:00,8.88,8.94,8.87,8.92,666598.0,6.8932,6.9398,6.8854,6.9242,666598.0
2023-10-05 12:30:00,8.92,8.93,8.9,8.92,450673.0,6.9242,6.932,6.9087,6.9242,450673.0
2023-10-05 13:00:00,8.92,8.95,8.91,8.95,292442.0,6.9242,6.9475,6.9165,6.9475,292442.0
2023-10-05 13:30:00,8.95,9.0,8.94,9.0,682531.0,6.9475,6.9864,6.9398,6.9864,682531.0
2023-10-05 14:00:00,9.0,9.02,8.96,8.97,785849.0,6.9864,7.0019,6.9553,6.9631,785849.0
2023-10-05 14:30:00,8.97,9.01,8.96,8.99,877473.0,6.9631,6.9941,6.9553,6.9786,877473.0
2023-10-05 15:00:00,8.99,9.03,8.98,9.03,1069239.0,6.9786,7.0096,6.9708,7.0096,1069239.0
2023-10-05 15:30:00,9.03,9.04,8.99,9.01,2098002.0,7.0096,7.0174,6.9786,6.9941,2098002.0
2023-10-06 09:30:00,8.86,8.95,8.82,8.89,1398621.0,6.8777,6.9475,6.8466,6.901,1398621.0
2023-10-06 10:00:00,8.89,8.96,8.86,8.96,853615.0,6.901,6.9553,6.8777,6.9553,853615.0
2023-10-06 10:30:00,8.96,8.98,8.94,8.97,465158.0,6.9553,6.9708,6.9398,6.9631,465158.0
2023-10-06 11:00:00,8.96,9.0,8.95,9.0,408757.0,6.9553,6.9864,6.9475,6.9864,408757.0
2023-10-06 11:30:00,8.99,9.04,8.99,9.03,488318.0,6.9786,7.0174,6.9786,7.0096,488318.0
2023-10-06 12:00:00,9.03,9.06,8.98,8.98,420962.0,7.0096,7.0329,6.9708,6.9708,420962.0
2023-10-06 12:30:00,8.99,9.0,8.93,8.94,730999.0,6.9786,6.9864,6.932,6.9398,730999.0
2023-10-06 13:00:00,8.94,8.98,8.93,8.97,518484.0,6.9398,6.9708,6.932,6.9631,518484.0
2023-10-06 13:30:00,8.97,8.99,8.94,8.96,555546.0,6.9631,6.9786,6.9398,6.9553,555546.0
2023-10-06 14:00:00,8.96,8.99,8.95,8.97,437711.0,6.9553,6.9786,6.9475,6.9631,437711.0
2023-10-06 14:30:00,8.98,8.99,8.96,8.96,333042.0,6.9708,6.9786,6.9553,6.9553,333042.0
2023-10-06 15:00:00,8.96,8.97,8.91,8.94,356191.0,6.9553,6.9631,6.9165,6.9398,356191.0
2023-10-06 15:30:00,8.94,8.95,8.92,8.93,670245.0,6.9398,6.9475,6.9242,6.932,670245.0
2023-10-09 09:30:00,8.89,9.05,8.89,9.04,1127400.0,6.901,7.0252,6.901,7.0174,1127400.0
2023-10-09 10:00:00,9.04,9.07,9.02,9.04,724764.0,7.0174,7.0407,7.0019,7.0174,724764.0
2023-10-09 10:30:00,9.04,9.09,9.03,9.07,670645.0,7.0174,7.0562,7.0096,7.0407,670645.0
2023-10-09 11:00:00,9.07,9.12,9.06,9.12,504395.0,7.0407,7.0795,7.0329,7.0795,504395.0
2023-10-09 11:30:00,9.12,9.14,9.05,9.05,871903.0,7.0795,7.095,7.0252,7.0252,871903.0
2023-10-09 12:00:00,9.05,9.09,9.04,9.06,635050.0,7.0252,7.0562,7.0174,7.0329,635050.0
2023-10-09 12:30:00,9.05,9.07,9.03,9.04,549553.0,7.0252,7.0407,7.0096,7.0174,549553.0
2023-10-09 13:00:00,9.04,9.09,9.04,9.08,333955.0,7.0174,7.0562,7.0174,7.0485,333955.0
2023-10-09 13:30:00,9.08,9.14,9.08,9.12,614122.0,7.0485,7.095,7.0485,7.0795,614122.0
2023-10-09 14:00:00,9.13,9.14,9.12,9.13,500595.0,7.0873,7.095,7.0795,7.0873,500595.0
2023-10-09 14:30:00,9.13,9.14,9.1,9.13,566558.0,7.0873,7.095,7.064,7.0873,566558.0
2023-10-09 15:00:00,9.13,9.14,9.08,9.1,585442.0,7.0873,7.095,7.0485,7.064,585442.0
2023-10-09 15:30:00,9.1,9.1,9.06,9.09,1156284.0,7.064,7.064,7.0329,7.0562,1156284.0
2023-10-10 09:30:00,9.07,9.17,9.06,9.13,981023.0,7.0407,7.1183,7.0329,7.0873,981023.0
2023-10-10 10:00:00,9.13,9.2,9.11,9.17,596523.0,7.0873,7.1416,7.0717,7.1183,596523.0
2023-10-10 10:30:00,9.17,9.2,9.15,9.18,661304.0,7.1183,7.1416,7.1028,7.1261,661304.0
2023-10-10 11:00:00,9.17,9.2,9.15,9.17,739411.0,7.1183,7.1416,7.1028,7.1183,739411.0
2023-10-10 11:30:00,9.17,9.2,9.13,9.2,630607.0,7.1183,7.1416,7.0873,7.1416,630607.0
2023-10-10 12:00:00,9.2,9.2,9.18,9.19,322977.0,7.1416,7.1416,7.1261,7.1338,322977.0
2023-10-10 12:30:00,9.19,9.2,9.16,9.16,440480.0,7.1338,7.1416,7.1106,7.1106,440480.0
2023-10-10 13:00:00,9.16,9.17,9.09,9.11,1574710.0,7.1106,7.1183,7.0562,7.0717,1574710.0
2023-10-10 13:30:00,9.1,9.11,9.08,9.1,727198.0,7.064,7.0717,7.0485,7.064,727198.0
2023-10-10 14:00:00,9.11,9.11,9.05,9.09,534896.0,7.0717,7.0717,7.0252,7.0562,534896.0
2023-10-10 14:30:00,9.1,9.11,9.07,9.08,400472.0,7.064,7.0717,7.0407,7.0485,400472.0
2023-10-10 15:00:00,9.08,9.11,9.07,9.1,748999.0,7.0485,7.0717,7.0407,7.064,748999.0
2023-10-10 15:30:00,9.1,9.15,9.09,9.12,1238161.0,7.064,7.1028,7.0562,7.0795,1238161.0
2023-10-11 09:30:00,9.17,9.21,9.09,9.12,1930197.0,7.1183,7.1494,7.0562,7.0795,1930197.0
2023-10-11 10:00:00,9.12,9.12,9.07,9.11,764781.0,7.0795,7.0795,7.0407,7.0717,764781.0
2023-10-11 10:30:00,9.11,9.15,9.08,9.14,899986.0,7.0717,7.1028,7.0485,7.095,899986.0
2023-10-11 11:00:00,9.15,9.15,9.11,9.12,430648.0,7.1028,7.1028,7.0717,7.0795,430648.0
2023-10-11 11:30:00,9.13,9.14,9.11,9.13,312596.0,7.0873,7.095,7.0717,7.0873,312596.0
2023-10-11 12:00:00,9.13,9.14,9.11,9.12,408188.0,7.0873,7.095,7.0717,7.0795,408188.0
2023-10-11 12:30:00,9.11,9.13,9.09,9.12,463277.0,7.0717,7.0873,7.0562,7.0795,463277.0
2023-10-11 13:00:00,9.12,9.12,9.09,9.11,407848.0,7.0795,7.0795,7.0562,7.0717,407848.0
2023-10-11 13:30:00,9.11,9.12,9.08,9.12,312207.0,7.0717,7.0795,7.0485,7.0795,312207.0
2023-10-11 14:00:00,9.11,9.16,9.1,9.13,414223.0,7.0717,7.1106,7.064,7.0873,414223.0
2023-10-11 14:30:00,9.13,9.16,9.13,9.16,293008.0,7.0873,7.1106,7.0873,7.1106,293008.0
2023-10-11 15:00:00,9.16,9.19,9.15,9.19,528934.0,7.1106,7.1338,7.1028,7.1338,528934.0
2023-10-11 15:30:00,9.19,9.19,9.16,9.18,776924.0,7.1338,7.1338,7.1106,7.1261,776924.0
2023-10-12 09:30:00,9.14,9.16,9.0,9.02,1374849.0,7.095,7.1106,6.9864,7.0019,1374849.0
2023-10-12 10:00:00,9.02,9.09,8.99,9.06,839581.0,7.0019,7.0562,6.9786,7.0329,839581.0
2023-10-12 10:30:00,9.07,9.1,9.05,9.08,688800.0,7.0407,7.064,7.0252,7.0485,688800.0
2023-10-12 11:00:00,9.08,9.1,9.03,9.04,575029.0,7.0485,7.064,7.0096,7.0174,575029.0
2023-10-12 11:30:00,9.04,9.05,9.01,9.03,610040.0,7.0174,7.0252,6.9941,7.0096,610040.0
2023-10-12 12:00:00,9.03,9.07,9.02,9.04,1042585.0,7.0096,7.0407,7.0019,7.0174,1042585.0
2023-10-12 12:30:00,9.04,9.05,9.0,9.01,372337.0,7.0174,7.0252,6.9864,6.9941,372337.0
2023-10-12 13:00:00,9.01,9.01,8.88,8.88,1647317.0,6.9941,6.9941,6.8932,6.8932,1647317.0
2023-10-12 13:30:00,8.89,8.9,8.86,8.88,644462.0,6.901,6.9087,6.8777,6.8932,644462.0
2023-10-12 14:00:00,8.88,8.91,8.83,8.9,861097.0,6.8932,6.9165,6.8544,6.9087,861097.0
2023-10-12 14:30:00,8.91,8.93,8.89,8.9,658363.0,6.9165,6.932,6.901,6.9087,658363.0
2023-10-12 15:00:00,8.89,8.94,8.89,8.94,460199.0,6.901,6.9398,6.901,6.9398,460199.0
2023-10-12 15:30:00,8.94,8.96,8.92,8.93,1227077.0,6.9398,6.9553,6.9242,6.932,1227077.0
2023-10-13 09:30:00,8.95,8.99,8.86,8.91,1405077.0,6.9475,6.9786,6.8777,6.9165,1405077.0
2023-10-13 10:00:00,8.9,8.91,8.87,8.89,692765.0,6.9087,6.9165,6.8854,6.901,692765.0
2023-10-13 10:30:00,8.9,8.93,8.86,8.88,703845.0,6.9087,6.932,6.8777,6.8932,703845.0
2023-10-13 11:00:00,8.87,8.88,8.78,8.82,1234263.0,6.8854,6.8932,6.8156,6.8466,1234263.0
2023-10-13 11:30:00,8.82,8.82,8.79,8.82,856565.0,6.8466,6.8466,6.8233,6.8466,856565.0
2023-10-13 12:00:00,8.82,8.83,8.8,8.8,664168.0,6.8466,6.8544,6.8311,6.8311,664168.0
2023-10-13 12:30:00,8.81,8.83,8.78,8.79,655785.0,6.8389,6.8544,6.8156,6.8233,655785.0
2023-10-13 13:00:00,8.79,8.82,8.78,8.79,610185.0,6.8233,6.8466,6.8156,6.8233,610185.0
2023-10-13 13:30:00,8.78,8.83,8.77,8.82,549237.0,6.8156,6.8544,6.8078,6.8466,549237.0
2023-10-13 14:00:00,8.81,8.84,8.79,8.8,3309287.0,6.8389,6.8621,6.8233,6.8311,3309287.0
2023-10-13 14:30:00,8.8,8.83,8.77,8.79,1129473.0,6.8311,6.8544,6.8078,6.8233,1129473.0
2023-10-13 15:00:00,8.79,8.83,8.78,8.8,1526612.0,6.8233,6.8544,6.8156,6.8311,1526612.0
2023-10-13 15:30:00,8.8,8.81,8.77,8.79,1712286.0,6.8311,6.8389,6.8078,6.8233,1712286.0
2023-10-16 09:30:00,8.83,8.85,8.68,8.78,1952982.0,6.8544,6.8699,6.7379,6.8156,1952982.0
2023-10-16 10:00:00,8.78,8.81,8.73,8.8,795943.0,6.8156,6.8389,6.7768,6.8311,795943.0
2023-10-16 10:30:00,8.8,8.86,8.8,8.85,862546.0,6.8311,6.8777,6.8311,6.8699,862546.0
2023-10-16 11:00:00,8.85,8.86,8.8,8.82,500543.0,6.8699,6.8777,6.8311,6.8466,500543.0
2023-10-16 11:30:00,8.82,8.87,8.81,8.87,628665.0,6.8466,6.8854,6.8389,6.8854,628665.0
2023-10-16 12:00:00,8.87,8.88,8.85,8.86,688324.0,6.8854,6.8932,6.8699,6.8777,688324.0
2023-10-16 12:30:00,8.86,8.89,8.84,8.86,608834.0,6.8777,6.901,6.8621,6.8777,608834.0
2023-10-16 13:00:00,8.85,8.89,8.85,8.88,745548.0,6.8699,6.901,6.8699,6.8932,745548.0
2023-10-16 13:30:00,8.88,8.91,8.87,8.88,626639.0,6.8932,6.9165,6.8854,6.8932,626639.0
2023-10-16 14:00:00,8.88,8.89,8.86,8.88,448834.0,6.8932,6.901,6.8777,6.8932,448834.0
2023-10-16 14:30:00,8.88,8.89,8.85,8.88,397648.0,6.8932,6.901,6.8699,6.8932,397648.0
2023-10-16 15:00:00,8.89,8.93,8.88,8.92,552705.0,6.901,6.932,6.8932,6.9242,552705.0
2023-10-16 15:30:00,8.92,8.92,8.89,8.91,1101288.0,6.9242,6.9242,6.901,6.9165,1101288.0
2023-10-17 09:30:00,8.84,8.92,8.8,8.86,1481113.0,6.8621,6.9242,6.8311,6.8777,1481113.0
2023-10-17 10:00:00,8.85,8.86,8.79,8.79,1176759.0,6.8699,6.8777,6.8233,6.8233,1176759.0
2023-10-17 10:30:00,8.79,8.85,8.77,8.83,1133183.0,6.8233,6.8699,6.8078,6.8544,1133183.0
2023-10-17 11:00:00,8.83,8.85,8.81,8.82,654218.0,6.8544,6.8699,6.8389,6.8466,654218.0
2023-10-17 11:30:00,8.81,8.85,8.81,8.84,897047.0,6.8389,6.8699,6.8389,6.8621,897047.0
2023-10-17 12:00:00,8.85,8.87,8.83,8.87,818011.0,6.8699,6.8854,6.8544,6.8854,818011.0
2023-10-17 12:30:00,8.87,8.87,8.82,8.83,727106.0,6.8854,6.8854,6.8466,6.8544,727106.0
2023-10-17 13:00:00,8.83,8.85,8.82,8.84,588410.0,6.8544,6.8699,6.8466,6.8621,588410.0
2023-10-17 13:30:00,8.85,8.86,8.82,8.84,734914.0,6.8699,6.8777,6.8466,6.8621,734914.0
2023-10-17 14:00:00,8.84,8.86,8.83,8.85,1215852.0,6.8621,6.8777,6.8544,6.8699,1215852.0
2023-10-17 14:30:00,8.85,8.87,8.81,8.83,2387720.0,6.8699,6.8854,6.8389,6.8544,2387720.0
2023-10-17 15:00:00,8.83,8.86,8.82,8.86,1053321.0,6.8544,6.8777,6.8466,6.8777,1053321.0
2023-10-17 15:30:00,8.86,8.86,8.85,8.86,1579891.0,6.8777,6.8777,6.8699,6.8777,1579891.0
2023-10-18 09:30:00,8.78,8.79,8.63,8.67,2164724.0,6.8156,6.8233,6.6991,6.7302,2164724.0
2023-10-18 10:00:00,8.67,8.7,8.64,8.64,1527560.0,6.7302,6.7535,6.7069,6.7069,1527560.0
2023-10-18 10:30:00,8.64,8.67,8.6,8.62,1468823.0,6.7069,6.7302,6.6758,6.6914,1468823.0
2023-10-18 11:00:00,8.62,8.64,8.59,8.59,1194473.0,6.6914,6.7069,6.6681,6.6681,1194473.0
2023-10-18 11:30:00,8.59,8.61,8.58,8.61,1100892.0,6.6681,6.6836,6.6603,6.6836,1100892.0
2023-10-18 12:00:00,8.61,8.62,8.57,8.6,975113.0,6.6836,6.6914,6.6526,6.6758,975113.0
2023-10-18 12:30:00,8.6,8.62,8.58,8.61,872908.0,6.6758,6.6914,6.6603,6.6836,872908.0
2023-10-18 13:00:00,8.61,8.67,8.6,8.63,1068330.0,6.6836,6.7302,6.6758,6.6991,1068330.0
2023-10-18 13:30:00,8.63,8.64,8.62,8.63,523769.0,6.6991,6.7069,6.6914,6.6991,523769.0
2023-10-18 14:00:00,8.63,8.66,8.6,8.61,845090.0,6.6991,6.7224,6.6758,6.6836,845090.0
2023-10-18 14:30:00,8.61,8.62,8.59,8.6,844985.0,6.6836,6.6914,6.6681,6.6758,844985.0
2023-10-18 15:00:00,8.6,8.6,8.57,8.58,1182517.0,6.6758,6.6758,6.6526,6.6603,1182517.0
2023-10-18 15:30:00,8.58,8.59,8.57,8.58,2231036.0,6.6603,6.6681,6.6526,6.6603,2231036.0
2023-10-19 09:30:00,8.58,8.59,8.44,8.48,2612963.0,6.6603,6.6681,6.5516,6.5827,2612963.0
2023-10-19 10:00:00,8.48,8.5,8.39,8.39,1478248.0,6.5827,6.5982,6.5128,6.5128,1478248.0
2023-10-19 10:30:00,8.39,8.4,8.33,8.38,2180701.0,6.5128,6.5206,6.4663,6.5051,2180701.0
2023-10-19 11:00:00,8.38,8.44,8.36,8.38,2256533.0,6.5051,6.5516,6.4895,6.5051,2256533.0
2023-10-19 11:30:00,8.37,8.48,8.37,8.43,1221946.0,6.4973,6.5827,6.4973,6.5439,1221946.0
2023-10-19 12:00:00,8.42,8.52,8.4,8.44,2166149.0,6.5361,6.6137,6.5206,6.5516,2166149.0
2023-10-19 12:30:00,8.45,8.5,8.4,8.48,2162361.0,6.5594,6.5982,6.5206,6.5827,2162361.0
2023-10-19 13:00:00,8.48,8.54,8.47,8.5,1720789.0,6.5827,6.6293,6.5749,6.5982,1720789.0
2023-10-19 13:30:00,8.5,8.51,8.47,8.5,1302878.0,6.5982,6.606,6.5749,6.5982,1302878.0
2023-10-19 14:00:00,8.5,8.51,8.41,8.42,882671.0,6.5982,6.606,6.5284,6.5361,882671.0
2023-10-19 14:30:00,8.42,8.43,8.34,8.34,2255614.0,6.5361,6.5439,6.474,6.474,2255614.0
2023-10-19 15:00:00,8.35,8.35,8.26,8.27,1931949.0,6.4818,6.4818,6.4119,6.4197,1931949.0
2023-10-19 15:30:00,8.27,8.28,8.2,8.26,5363338.0,6.4197,6.4274,6.3653,6.4119,5363338.0
2023-10-20 09:30:00,8.25,8.36,8.22,8.31,2094318.0,6.4042,6.4895,6.3809,6.4507,2094318.0
2023-10-20 10:00:00,8.3,8.32,8.23,8.29,1398330.0,6.443,6.4585,6.3886,6.4352,1398330.0
2023-10-20 10:30:00,8.29,8.32,8.23,8.27,1487316.0,6.4352,6.4585,6.3886,6.4197,1487316.0
2023-10-20 11:00:00,8.27,8.27,8.24,8.27,768642.0,6.4197,6.4197,6.3964,6.4197,768642.0
2023-10-20 11:30:00,8.27,8.31,8.26,8.3,606240.0,6.4197,6.4507,6.4119,6.443,606240.0
2023-10-20 12:00:00,8.3,8.31,8.26,8.29,424238.0,6.443,6.4507,6.4119,6.4352,424238.0
2023-10-20 12:30:00,8.29,8.33,8.29,8.32,818550.0,6.4352,6.4663,6.4352,6.4585,818550.0
2023-10-20 13:00:00,8.33,8.34,8.29,8.3,714940.0,6.4663,6.474,6.4352,6.443,714940.0
2023-10-20 13:30:00,8.3,8.33,8.29,8.31,565604.0,6.443,6.4663,6.4352,6.4507,565604.0
2023-10-20 14:00:00,8.31,8.32,8.27,8.28,461562.0,6.4507,6.4585,6.4197,6.4274,461562.0
2023-10-20 14:30:00,8.27,8.28,8.24,8.24,726803.0,6.4197,6.4274,6.3964,6.3964,726803.0
2023-10-20 15:00:00,8.25,8.26,8.23,8.26,1484821.0,6.4042,6.4119,6.3886,6.4119,1484821.0
2023-10-20 15:30:00,8.26,8.26,8.2,8.2,2616967.0,6.4119,6.4119,6.3653,6.3653,2616967.0
2023-10-23 09:30:00,8.11,8.11,7.93,8.03,2532826.0,6.2955,6.2955,6.1558,6.2334,2532826.0
2023-10-23 10:00:00,8.03,8.05,8.0,8.01,1535074.0,6.2334,6.2489,6.2101,6.2179,1535074.0
2023-10-23 10:30:00,8.01,8.08,7.98,8.04,1030750.0,6.2179,6.2722,6.1946,6.2411,1030750.0
2023-10-23 11:00:00,8.04,8.08,8.03,8.07,795681.0,6.2411,6.2722,6.2334,6.2644,795681.0
2023-10-23 11:30:00,8.08,8.1,8.07,8.09,681847.0,6.2722,6.2877,6.2644,6.28,681847.0
2023-10-23 12:00:00,8.09,8.11,8.06,8.11,659739.0,6.28,6.2955,6.2567,6.2955,659739.0
2023-10-23 12:30:00,8.1,8.17,8.09,8.17,799929.0,6.2877,6.3421,6.28,6.3421,799929.0
2023-10-23 13:00:00,8.17,8.17,8.1,8.1,623828.0,6.3421,6.3421,6.2877,6.2877,623828.0
2023-10-23 13:30:00,8.11,8.13,8.08,8.09,573395.0,6.2955,6.311,6.2722,6.28,573395.0
2023-10-23 14:00:00,8.09,8.1,8.06,8.09,409581.0,6.28,6.2877,6.2567,6.28,409581.0
2023-10-23 14:30:00,8.09,8.11,8.08,8.1,515334.0,6.28,6.2955,6.2722,6.2877,515334.0
2023-10-23 15:00:00,8.1,8.13,8.09,8.11,951597.0,6.2877,6.311,6.28,6.2955,951597.0
2023-10-23 15:30:00,8.1,8.13,8.1,8.11,1589418.0,6.2877,6.311,6.2877,6.2955,1589418.0
2023-10-24 09:30:00,7.35,7.67,7.34,7.54,12411052.0,5.7055,5.9539,5.6978,5.853,12411052.0
2023-10-24 10:00:00,7.54,7.65,7.46,7.63,5051459.0,5.853,5.9384,5.7909,5.9229,5051459.0
2023-10-24 10:30:00,7.64,7.73,7.63,7.64,3770970.0,5.9306,6.0005,5.9229,5.9306,3770970.0
2023-10-24 11:00:00,7.64,7.66,7.61,7.65,2938797.0,5.9306,5.9462,5.9073,5.9384,2938797.0
2023-10-24 11:30:00,7.65,7.68,7.63,7.65,1532386.0,5.9384,5.9617,5.9229,5.9384,1532386.0
2023-10-24 12:00:00,7.65,7.67,7.63,7.64,1365805.0,5.9384,5.9539,5.9229,5.9306,1365805.0
2023-10-24 12:30:00,7.65,7.65,7.6,7.63,1278296.0,5.9384,5.9384,5.8996,5.9229,1278296.0
2023-10-24 13:00:00,7.63,7.68,7.6,7.68,1094103.0,5.9229,5.9617,5.8996,5.9617,1094103.0
2023-10-24 13:30:00,7.68,7.72,7.67,7.68,1615273.0,5.9617,5.9927,5.9539,5.9617,1615273.0
2023-10-24 14:00:00,7.68,7.69,7.63,7.64,1172206.0,5.9617,5.9694,5.9229,5.9306,1172206.0
2023-10-24 14:30:00,7.64,7.65,7.62,7.64,994089.0,5.9306,5.9384,5.9151,5.9306,994089.0
2023-10-24 15:00:00,7.63,7.65,7.57,7.58,2290242.0,5.9229,5.9384,5.8763,5.8841,2290242.0
2023-10-24 15:30:00,7.59,7.59,7.54,7.56,3070771.0,5.8918,5.8918,5.853,5.8685,3070771.0
2023-10-25 09:30:00,7.44,7.48,7.35,7.43,4555076.0,5.7754,5.8064,5.7055,5.7676,4555076.0
2023-10-25 10:00:00,7.43,7.43,7.35,7.39,2621163.0,5.7676,5.7676,5.7055,5.7366,2621163.0
2023-10-25 10:30:00,7.39,7.4,7.32,7.33,2855938.0,5.7366,5.7443,5.6822,5.69,2855938.0
2023-10-25 11:00:00,7.34,7.34,7.24,7.26,5053546.0,5.6978,5.6978,5.6201,5.6357,5053546.0
2023-10-25 11:30:00,7.25,7.26,7.19,7.2,3051927.0,5.6279,5.6357,5.5813,5.5891,3051927.0
2023-10-25 12:00:00,7.19,7.25,7.15,7.23,2297004.0,5.5813,5.6279,5.5503,5.6124,2297004.0
2023-10-25 12:30:00,7.22,7.23,7.18,7.2,2830425.0,5.6046,5.6124,5.5736,5.5891,2830425.0
2023-10-25 13:00:00,7.2,7.21,7.11,7.13,2994373.0,5.5891,5.5968,5.5192,5.5347,2994373.0
2023-10-25 13:30:00,7.13,7.13,7.06,7.12,4164696.0,5.5347,5.5347,5.4804,5.527,4164696.0
2023-10-25 14:00:00,7.12,7.13,7.02,7.06,5667904.0,5.527,5.5347,5.4494,5.4804,5667904.0
2023-10-25 14:30:00,7.06,7.06,6.99,7.01,4150440.0,5.4804,5.4804,5.4261,5.4416,4150440.0
2023-10-25 15:00:00,7.02,7.03,6.99,7.02,6072097.0,5.4494,5.4571,5.4261,5.4494,6072097.0
2023-10-25 15:30:00,7.02,7.04,6.98,7.0,10689371.0,5.4494,5.4649,5.4183,5.4338,10689371.0
2023-10-26 09:30:00,7.0,7.31,6.99,7.27,4423083.0,5.4338,5.6745,5.4261,5.6434,4423083.0
2023-10-26 10:00:00,7.26,7.26,7.2,7.25,1896922.0,5.6357,5.6357,5.5891,5.6279,1896922.0
2023-10-26 10:30:00,7.24,7.25,7.12,7.2,2320899.0,5.6201,5.6279,5.527,5.5891,2320899.0
2023-10-26 11:00:00,7.2,7.28,7.18,7.25,1708437.0,5.5891,5.6512,5.5736,5.6279,1708437.0
2023-10-26 11:30:00,7.25,7.27,7.22,7.24,1818649.0,5.6279,5.6434,5.6046,5.6201,1818649.0
2023-10-26 12:00:00,7.24,7.26,7.22,7.24,970972.0,5.6201,5.6357,5.6046,5.6201,970972.0
2023-10-26 12:30:00,7.24,7.24,7.15,7.17,1268939.0,5.6201,5.6201,5.5503,5.5658,1268939.0
2023-10-26 13:00:00,7.16,7.21,7.15,7.19,1096409.0,5.558,5.5968,5.5503,5.5813,1096409.0
2023-10-26 13:30:00,7.19,7.27,7.17,7.26,1391366.0,5.5813,5.6434,5.5658,5.6357,1391366.0
2023-10-26 14:00:00,7.26,7.26,7.2,7.21,1683222.0,5.6357,5.6357,5.5891,5.5968,1683222.0
2023-10-26 14:30:00,7.21,7.22,7.19,7.22,1967328.0,5.5968,5.6046,5.5813,5.6046,1967328.0
2023-10-26 15:00:00,7.22,7.23,7.17,7.18,2235121.0,5.6046,5.6124,5.5658,5.5736,2235121.0
2023-10-26 15:30:00,7.18,7.18,7.12,7.14,4554513.0,5.5736,5.5736,5.527,5.5425,4554513.0
2023-10-27 09:30:00,7.18,7.23,7.09,7.14,2251425.0,5.5736,5.6124,5.5037,5.5425,2251425.0
2023-10-27 10:00:00,7.14,7.14,7.07,7.08,1948059.0,5.5425,5.5425,5.4882,5.4959,1948059.0
2023-10-27 10:30:00,7.08,7.12,7.07,7.08,1061997.0,5.4959,5.527,5.4882,5.4959,1061997.0
2023-10-27 11:00:00,7.08,7.12,7.07,7.1,1029046.0,5.4959,5.527,5.4882,5.5115,1029046.0
2023-10-27 11:30:00,7.1,7.11,7.08,7.11,479321.0,5.5115,5.5192,5.4959,5.5192,479321.0
2023-10-27 12:00:00,7.11,7.12,7.07,7.08,652400.0,5.5192,5.527,5.4882,5.4959,652400.0
2023-10-27 12:30:00,7.08,7.08,7.01,7.01,1096197.0,5.4959,5.4959,5.4416,5.4416,1096197.0
2023-10-27 13:00:00,7.01,7.08,7.0,7.06,1549762.0,5.4416,5.4959,5.4338,5.4804,1549762.0
2023-10-27 13:30:00,7.06,7.06,7.01,7.04,1152036.0,5.4804,5.4804,5.4416,5.4649,1152036.0
2023-10-27 14:00:00,7.04,7.06,7.02,7.03,1266445.0,5.4649,5.4804,5.4494,5.4571,1266445.0
2023-10-27 14:30:00,7.03,7.05,7.0,7.02,1153438.0,5.4571,5.4726,5.4338,5.4494,1153438.0
2023-10-27 15:00:00,7.02,7.05,7.01,7.05,1150857.0,5.4494,5.4726,5.4416,5.4726,1150857.0
2023-10-27 15:30:00,7.04,7.06,7.0,7.01,2385963.0,5.4649,5.4804,5.4338,5.4416,2385963.0
2023-10-30 09:30:00,6.95,6.97,6.88,6.9,2378045.0,5.4883,5.5041,5.433,5.4488,2378045.0
2023-10-30 10:00:00,6.9,6.91,6.82,6.82,2321332.0,5.4488,5.4567,5.3856,5.3856,2321332.0
2023-10-30 10:30:00,6.82,6.86,6.81,6.84,1118785.0,5.3856,5.4172,5.3777,5.4014,1118785.0
2023-10-30 11:00:00,6.85,6.9,6.84,6.9,916498.0,5.4093,5.4488,5.4014,5.4488,916498.0
2023-10-30 11:30:00,6.9,6.99,6.89,6.99,1016980.0,5.4488,5.5199,5.4409,5.5199,1016980.0
2023-10-30 12:00:00,6.99,7.0,6.92,6.96,743560.0,5.5199,5.5278,5.4646,5.4962,743560.0
2023-10-30 12:30:00,6.96,6.96,6.92,6.93,509561.0,5.4962,5.4962,5.4646,5.4725,509561.0
2023-10-30 13:00:00,6.92,6.97,6.92,6.96,569683.0,5.4646,5.5041,5.4646,5.4962,569683.0
2023-10-30 13:30:00,6.97,7.0,6.96,7.0,518060.0,5.5041,5.5278,5.4962,5.5278,518060.0
2023-10-30 14:00:00,7.0,7.0,6.96,6.96,462882.0,5.5278,5.5278,5.4962,5.4962,462882.0
2023-10-30 14:30:00,6.97,6.98,6.96,6.96,799170.0,5.5041,5.512,5.4962,5.4962,799170.0
2023-10-30 15:00:00,6.97,7.05,6.95,7.0,2175058.0,5.5041,5.5673,5.4883,5.5278,2175058.0
2023-10-30 15:30:00,7.0,7.0,6.93,6.93,2019022.0,5.5278,5.5278,5.4725,5.4725,2019022.0
2023-10-31 09:30:00,7.11,7.38,7.08,7.32,3298484.0,5.6147,5.8279,5.591,5.7805,3298484.0
2023-10-31 10:00:00,7.32,7.42,7.31,7.38,1862539.0,5.7805,5.8595,5.7726,5.8279,1862539.0
2023-10-31 10:30:00,7.37,7.47,7.36,7.41,1738966.0,5.82,5.8989,5.8121,5.8516,1738966.0
2023-10-31 11:00:00,7.41,7.42,7.37,7.39,863143.0,5.8516,5.8595,5.82,5.8358,863143.0
2023-10-31 11:30:00,7.39,7.42,7.34,7.38,1189673.0,5.8358,5.8595,5.7963,5.8279,1189673.0
2023-10-31 12:00:00,7.38,7.38,7.26,7.33,1088319.0,5.8279,5.8279,5.7331,5.7884,1088319.0
2023-10-31 12:30:00,7.33,7.35,7.3,7.31,782281.0,5.7884,5.8042,5.7647,5.7726,782281.0
2023-10-31 13:00:00,7.31,7.45,7.3,7.45,1525718.0,5.7726,5.8831,5.7647,5.8831,1525718.0
2023-10-31 13:30:00,7.45,7.45,7.42,7.44,931179.0,5.8831,5.8831,5.8595,5.8752,931179.0
2023-10-31 14:00:00,7.44,7.46,7.39,7.4,885641.0,5.8752,5.891,5.8358,5.8437,885641.0
2023-10-31 14:30:00,7.4,7.44,7.39,7.42,718412.0,5.8437,5.8752,5.8358,5.8595,718412.0
2023-10-31 15:00:00,7.42,7.46,7.42,7.45,1289690.0,5.8595,5.891,5.8595,5.8831,1289690.0
2023-10-31 15:30:00,7.45,7.45,7.35,7.38,4113806.0,5.8831,5.8831,5.8042,5.8279,4113806.0
2023-11-01 09:30:00,7.35,7.44,7.32,7.41,1543594.0,5.8042,5.8752,5.7805,5.8516,1543594.0
2023-11-01 10:00:00,7.42,7.54,7.39,7.54,1883970.0,5.8595,5.9542,5.8358,5.9542,1883970.0
2023-11-01 10:30:00,7.53,7.63,7.53,7.61,2007820.0,5.9463,6.0253,5.9463,6.0095,2007820.0
2023-11-01 11:00:00,7.61,7.64,7.57,7.62,1942405.0,6.0095,6.0332,5.9779,6.0174,1942405.0
2023-11-01 11:30:00,7.62,7.71,7.61,7.71,1109419.0,6.0174,6.0885,6.0095,6.0885,1109419.0
2023-11-01 12:00:00,7.71,7.8,7.7,7.73,2233822.0,6.0885,6.1595,6.0806,6.1043,2233822.0
2023-11-01 12:30:00,7.72,7.76,7.67,7.68,1386161.0,6.0964,6.1279,6.0569,6.0648,1386161.0
2023-11-01 13:00:00,7.68,7.69,7.64,7.66,1297599.0,6.0648,6.0727,6.0332,6.049,1297599.0
2023-11-01 13:30:00,7.66,7.69,7.65,7.67,744660.0,6.049,6.0727,6.0411,6.0569,744660.0
2023-11-01 14:00:00,7.66,7.71,7.66,7.7,840266.0,6.049,6.0885,6.049,6.0806,840266.0
2023-11-01 14:30:00,7.7,7.73,7.66,7.72,1676890.0,6.0806,6.1043,6.049,6.0964,1676890.0
2023-11-01 15:00:00,7.72,7.79,7.71,7.75,2368837.0,6.0964,6.1516,6.0885,6.12,2368837.0
2023-11-01 15:30:00,7.75,7.79,7.74,7.76,3655270.0,6.12,6.1516,6.1122,6.1279,3655270.0
2023-11-02 09:30:00,7.9,8.06,7.85,8.02,3109254.0,6.2385,6.3648,6.199,6.3333,3109254.0
2023-11-02 10:00:00,8.03,8.08,7.99,8.08,1497084.0,6.3412,6.3806,6.3096,6.3806,1497084.0
2023-11-02 10:30:00,8.08,8.17,8.06,8.16,2533673.0,6.3806,6.4517,6.3648,6.4438,2533673.0
2023-11-02 11:00:00,8.16,8.17,8.11,8.13,1177817.0,6.4438,6.4517,6.4043,6.4201,1177817.0
2023-11-02 11:30:00,8.12,8.15,8.11,8.13,1180444.0,6.4122,6.4359,6.4043,6.4201,1180444.0
2023-11-02 12:00:00,8.13,8.16,8.12,8.13,857050.0,6.4201,6.4438,6.4122,6.4201,857050.0
2023-11-02 12:30:00,8.13,8.19,8.13,8.13,1248191.0,6.4201,6.4675,6.4201,6.4201,1248191.0
2023-11-02 13:00:00,8.13,8.15,8.07,8.08,1887887.0,6.4201,6.4359,6.3727,6.3806,1887887.0
2023-11-02 13:30:00,8.09,8.12,8.07,8.1,1413292.0,6.3885,6.4122,6.3727,6.3964,1413292.0
2023-11-02 14:00:00,8.11,8.13,8.08,8.13,1090237.0,6.4043,6.4201,6.3806,6.4201,1090237.0
2023-11-02 14:30:00,8.13,8.16,8.12,8.13,1638121.0,6.4201,6.4438,6.4122,6.4201,1638121.0
2023-11-02 15:00:00,8.13,8.19,8.13,8.16,2370742.0,6.4201,6.4675,6.4201,6.4438,2370742.0
2023-11-02 15:30:00,8.17,8.18,8.15,8.17,3923226.0,6.4517,6.4596,6.4359,6.4517,3923226.0
2023-11-03 09:30:00,8.4,8.56,8.36,8.51,2819361.0,6.6333,6.7597,6.6018,6.7202,2819361.0
2023-11-03 10:00:00,8.52,8.53,8.44,8.46,1684778.0,6.7281,6.736,6.6649,6.6807,1684778.0
2023-11-03 10:30:00,8.46,8.52,8.44,8.47,1933339.0,6.6807,6.7281,6.6649,6.6886,1933339.0
2023-11-03 11:00:00,8.47,8.58,8.47,8.54,1884776.0,6.6886,6.7755,6.6886,6.7439,1884776.0
2023-11-03 11:30:00,8.54,8.54,8.48,8.53,1066384.0,6.7439,6.7439,6.6965,6.736,1066384.0
2023-11-03 12:00:00,8.52,8.53,8.44,8.45,1521094.0,6.7281,6.736,6.6649,6.6728,1521094.0
2023-11-03 12:30:00,8.45,8.48,8.43,8.46,1263402.0,6.6728,6.6965,6.657,6.6807,1263402.0
2023-11-03 13:00:00,8.46,8.47,8.41,8.43,818298.0,6.6807,6.6886,6.6412,6.657,818298.0
2023-11-03 13:30:00,8.43,8.43,8.33,8.38,1419471.0,6.657,6.657,6.5781,6.6175,1419471.0
2023-11-03 14:00:00,8.38,8.38,8.34,8.36,1062336.0,6.6175,6.6175,6.586,6.6018,1062336.0
2023-11-03 14:30:00,8.36,8.36,8.33,8.36,976929.0,6.6018,6.6018,6.5781,6.6018,976929.0
2023-11-03 15:00:00,8.36,8.37,8.32,8.32,960697.0,6.6018,6.6097,6.5702,6.5702,960697.0
2023-11-03 15:30:00,8.33,8.36,8.3,8.35,3405401.0,6.5781,6.6018,6.5544,6.5939,3405401.0
2023-11-06 09:30:00,8.36,8.39,8.26,8.26,1742606.0,6.6018,6.6254,6.5228,6.5228,1742606.0
2023-11-06 10:00:00,8.27,8.29,8.2,8.26,1303617.0,6.5307,6.5465,6.4754,6.5228,1303617.0
2023-11-06 10:30:00,8.26,8.33,8.25,8.32,1302912.0,6.5228,6.5781,6.5149,6.5702,1302912.0
2023-11-06 11:00:00,8.32,8.33,8.29,8.29,1315085.0,6.5702,6.5781,6.5465,6.5465,1315085.0
2023-11-06 11:30:00,8.29,8.31,8.26,8.29,782864.0,6.5465,6.5623,6.5228,6.5465,782864.0
2023-11-06 12:00:00,8.3,8.31,8.26,8.3,864049.0,6.5544,6.5623,6.5228,6.5544,864049.0
2023-11-06 12:30:00,8.3,8.31,8.28,8.31,746970.0,6.5544,6.5623,6.5386,6.5623,746970.0
2023-11-06 13:00:00,8.3,8.31,8.27,8.3,708349.0,6.5544,6.5623,6.5307,6.5544,708349.0
2023-11-06 13:30:00,8.3,8.31,8.28,8.29,609654.0,6.5544,6.5623,6.5386,6.5465,609654.0
2023-11-06 14:00:00,8.29,8.32,8.27,8.32,997731.0,6.5465,6.5702,6.5307,6.5702,997731.0
2023-11-06 14:30:00,8.32,8.34,8.3,8.34,766548.0,6.5702,6.586,6.5544,6.586,766548.0
2023-11-06 15:00:00,8.34,8.36,8.32,8.33,913913.0,6.586,6.6018,6.5702,6.5781,913913.0
2023-11-06 15:30:00,8.33,8.36,8.32,8.33,2983408.0,6.5781,6.6018,6.5702,6.5781,2983408.0
2023-11-07 09:30:00,8.32,8.34,8.22,8.29,1163041.0,6.5702,6.586,6.4912,6.5465,1163041.0
2023-11-07 10:00:00,8.29,8.32,8.25,8.29,1017940.0,6.5465,6.5702,6.5149,6.5465,1017940.0
2023-11-07 10:30:00,8.29,8.37,8.29,8.37,874860.0,6.5465,6.6097,6.5465,6.6097,874860.0
2023-11-07 11:00:00,8.36,8.39,8.35,8.39,919489.0,6.6018,6.6254,6.5939,6.6254,919489.0
2023-11-07 11:30:00,8.39,8.43,8.37,8.39,749366.0,6.6254,6.657,6.6097,6.6254,749366.0
2023-11-07 12:00:00,8.39,8.42,8.38,8.42,674292.0,6.6254,6.6491,6.6175,6.6491,674292.0
2023-11-07 12:30:00,8.42,8.44,8.39,8.44,764144.0,6.6491,6.6649,6.6254,6.6649,764144.0
2023-11-07 13:00:00,8.44,8.45,8.42,8.43,491306.0,6.6649,6.6728,6.6491,6.657,491306.0
2023-11-07 13:30:00,8.43,8.45,8.42,8.43,640713.0,6.657,6.6728,6.6491,6.657,640713.0
2023-11-07 14:00:00,8.43,8.44,8.41,8.42,374202.0,6.657,6.6649,6.6412,6.6491,374202.0
2023-11-07 14:30:00,8.42,8.43,8.39,8.43,881092.0,6.6491,6.657,6.6254,6.657,881092.0
2023-11-07 15:00:00,8.43,8.45,8.42,8.43,1059437.0,6.657,6.6728,6.6491,6.657,1059437.0
2023-11-07 15:30:00,8.42,8.48,8.4,8.48,3546031.0,6.6491,6.6965,6.6333,6.6965,3546031.0
2023-11-08 09:30:00,8.46,8.48,8.36,8.45,941121.0,6.6807,6.6965,6.6018,6.6728,941121.0
2023-11-08 10:00:00,8.45,8.45,8.39,8.43,387273.0,6.6728,6.6728,6.6254,6.657,387273.0
2023-11-08 10:30:00,8.43,8.51,8.42,8.5,959356.0,6.657,6.7202,6.6491,6.7123,959356.0
2023-11-08 11:00:00,8.5,8.52,8.47,8.51,782214.0,6.7123,6.7281,6.6886,6.7202,782214.0
2023-11-08 11:30:00,8.51,8.52,8.47,8.47,546308.0,6.7202,6.7281,6.6886,6.6886,546308.0
2023-11-08 12:00:00,8.48,8.51,8.47,8.49,510270.0,6.6965,6.7202,6.6886,6.7044,510270.0
2023-11-08 12:30:00,8.49,8.49,8.44,8.46,870356.0,6.7044,6.7044,6.6649,6.6807,870356.0
2023-11-08 13:00:00,8.46,8.49,8.45,8.48,1347719.0,6.6807,6.7044,6.6728,6.6965,1347719.0
2023-11-08 13:30:00,8.48,8.53,8.47,8.5,670692.0,6.6965,6.736,6.6886,6.7123,670692.0
2023-11-08 14:00:00,8.51,8.53,8.49,8.5,488667.0,6.7202,6.736,6.7044,6.7123,488667.0
2023-11-08 14:30:00,8.49,8.5,8.46,8.46,419176.0,6.7044,6.7123,6.6807,6.6807,419176.0
2023-11-08 15:00:00,8.46,8.48,8.45,8.46,926727.0,6.6807,6.6965,6.6728,6.6807,926727.0
2023-11-08 15:30:00,8.46,8.53,8.45,8.52,2418529.0,6.6807,6.736,6.6728,6.7281,2418529.0
2023-11-09 09:30:00,8.57,8.65,8.53,8.57,1384626.0,6.7676,6.8308,6.736,6.7676,1384626.0
2023-11-09 10:00:00,8.57,8.58,8.52,8.53,599380.0,6.7676,6.7755,6.7281,6.736,599380.0
2023-11-09 10:30:00,8.53,8.54,8.5,8.52,394415.0,6.736,6.7439,6.7123,6.7281,394415.0
2023-11-09 11:00:00,8.52,8.53,8.5,8.5,421156.0,6.7281,6.736,6.7123,6.7123,421156.0
2023-11-09 11:30:00,8.5,8.53,8.48,8.53,455232.0,6.7123,6.736,6.6965,6.736,455232.0
2023-11-09 12:00:00,8.53,8.53,8.49,8.5,267805.0,6.736,6.736,6.7044,6.7123,267805.0
2023-11-09 12:30:00,8.5,8.53,8.49,8.52,392959.0,6.7123,6.736,6.7044,6.7281,392959.0
2023-11-09 13:00:00,8.52,8.52,8.32,8.34,2191215.0,6.7281,6.7281,6.5702,6.586,2191215.0
2023-11-09 13:30:00,8.34,8.35,8.28,8.28,1296767.0,6.586,6.5939,6.5386,6.5386,1296767.0
2023-11-09 14:00:00,8.29,8.3,8.22,8.29,1556602.0,6.5465,6.5544,6.4912,6.5465,1556602.0
2023-11-09 14:30:00,8.29,8.31,8.25,8.28,974018.0,6.5465,6.5623,6.5149,6.5386,974018.0
2023-11-09 15:00:00,8.28,8.3,8.22,8.25,1656396.0,6.5386,6.5544,6.4912,6.5149,1656396.0
2023-11-09 15:30:00,8.25,8.27,8.22,8.27,3045980.0,6.5149,6.5307,6.4912,6.5307,3045980.0
2023-11-10 09:30:00,8.35,8.39,8.32,8.36,868461.0,6.5939,6.6254,6.5702,6.6018,868461.0
2023-11-10 10:00:00,8.36,8.36,8.25,8.26,2285990.0,6.6018,6.6018,6.5149,6.5228,2285990.0
2023-11-10 10:30:00,8.26,8.33,8.26,8.32,1228074.0,6.5228,6.5781,6.5228,6.5702,1228074.0
2023-11-10 11:00:00,8.32,8.4,8.31,8.39,1035594.0,6.5702,6.6333,6.5623,6.6254,1035594.0
2023-11-10 11:30:00,8.39,8.4,8.35,8.36,357162.0,6.6254,6.6333,6.5939,6.6018,357162.0
2023-11-10 12:00:00,8.37,8.38,8.34,8.37,286407.0,6.6097,6.6175,6.586,6.6097,286407.0
2023-11-10 12:30:00,8.37,8.42,8.36,8.42,987350.0,6.6097,6.6491,6.6018,6.6491,987350.0
2023-11-10 13:00:00,8.42,8.42,8.35,8.38,929374.0,6.6491,6.6491,6.5939,6.6175,929374.0
2023-11-10 13:30:00,8.38,8.39,8.38,8.38,279375.0,6.6175,6.6254,6.6175,6.6175,279375.0
2023-11-10 14:00:00,8.38,8.4,8.37,8.38,494349.0,6.6175,6.6333,6.6097,6.6175,494349.0
2023-11-10 14:30:00,8.38,8.39,8.36,8.37,346612.0,6.6175,6.6254,6.6018,6.6097,346612.0
2023-11-10 15:00:00,8.37,8.38,8.35,8.38,703767.0,6.6097,6.6175,6.5939,6.6175,703767.0
2023-11-10 15:30:00,8.38,8.41,8.37,8.41,1351011.0,6.6175,6.6412,6.6097,6.6412,1351011.0
2023-11-13 09:30:00,8.3,8.35,8.25,8.3,895537.0,6.5544,6.5939,6.5149,6.5544,895537.0
2023-11-13 10:00:00,8.3,8.31,8.25,8.29,699474.0,6.5544,6.5623,6.5149,6.5465,699474.0
2023-11-13 10:30:00,8.29,8.36,8.29,8.35,764424.0,6.5465,6.6018,6.5465,6.5939,764424.0
2023-11-13 11:00:00,8.35,8.4,8.34,8.39,718017.0,6.5939,6.6333,6.586,6.6254,718017.0
2023-11-13 11:30:00,8.4,8.42,8.39,8.41,492978.0,6.6333,6.6491,6.6254,6.6412,492978.0
2023-11-13 12:00:00,8.41,8.42,8.38,8.38,632585.0,6.6412,6.6491,6.6175,6.6175,632585.0
2023-11-13 12:30:00,8.39,8.4,8.37,8.39,389112.0,6.6254,6.6333,6.6097,6.6254,389112.0
2023-11-13 13:00:00,8.39,8.41,8.38,8.41,309884.0,6.6254,6.6412,6.6175,6.6412,309884.0
2023-11-13 13:30:00,8.41,8.43,8.4,8.41,324358.0,6.6412,6.657,6.6333,6.6412,324358.0
2023-11-13 14:00:00,8.4,8.42,8.4,8.41,255779.0,6.6333,6.6491,6.6333,6.6412,255779.0
2023-11-13 14:30:00,8.41,8.41,8.38,8.4,416474.0,6.6412,6.6412,6.6175,6.6333,416474.0
2023-11-13 15:00:00,8.4,8.43,8.39,8.43,399382.0,6.6333,6.657,6.6254,6.657,399382.0
2023-11-13 15:30:00,8.43,8.45,8.42,8.43,1060802.0,6.657,6.6728,6.6491,6.657,1060802.0
2023-11-14 09:30:00,8.71,8.77,8.64,8.75,2744587.0,6.8781,6.9255,6.8229,6.9097,2744587.0
2023-11-14 10:00:00,8.75,8.79,8.74,8.78,1135003.0,6.9097,6.9413,6.9018,6.9334,1135003.0
2023-11-14 10:30:00,8.78,8.82,8.76,8.79,1921407.0,6.9334,6.965,6.9176,6.9413,1921407.0
2023-11-14 11:00:00,8.79,8.82,8.77,8.82,1702802.0,6.9413,6.965,6.9255,6.965,1702802.0
2023-11-14 11:30:00,8.82,8.83,8.78,8.79,1276364.0,6.965,6.9729,6.9334,6.9413,1276364.0
2023-11-14 12:00:00,8.78,8.79,8.74,8.76,728289.0,6.9334,6.9413,6.9018,6.9176,728289.0
2023-11-14 12:30:00,8.76,8.77,8.73,8.74,588733.0,6.9176,6.9255,6.8939,6.9018,588733.0
2023-11-14 13:00:00,8.74,8.74,8.68,8.71,632027.0,6.9018,6.9018,6.8545,6.8781,632027.0
2023-11-14 13:30:00,8.71,8.74,8.68,8.71,913712.0,6.8781,6.9018,6.8545,6.8781,913712.0
2023-11-14 14:00:00,8.7,8.73,8.69,8.71,936511.0,6.8702,6.8939,6.8624,6.8781,936511.0
2023-11-14 14:30:00,8.71,8.72,8.68,8.7,1166156.0,6.8781,6.886,6.8545,6.8702,1166156.0
2023-11-14 15:00:00,8.7,8.72,8.69,8.7,1740185.0,6.8702,6.886,6.8624,6.8702,1740185.0
2023-11-14 15:30:00,8.71,8.71,8.67,8.67,1880883.0,6.8781,6.8781,6.8466,6.8466,1880883.0
2023-11-15 09:30:00,8.72,8.72,8.59,8.63,1717980.0,6.886,6.886,6.7834,6.815,1717980.0
2023-11-15 10:00:00,8.63,8.64,8.58,8.6,1991012.0,6.815,6.8229,6.7755,6.7913,1991012.0
2023-11-15 10:30:00,8.6,8.65,8.58,8.63,1403101.0,6.7913,6.8308,6.7755,6.815,1403101.0
2023-11-15 11:00:00,8.63,8.64,8.62,8.63,596343.0,6.815,6.8229,6.8071,6.815,596343.0
2023-11-15 11:30:00,8.64,8.64,8.6,8.63,867485.0,6.8229,6.8229,6.7913,6.815,867485.0
2023-11-15 12:00:00,8.63,8.67,8.62,8.67,588800.0,6.815,6.8466,6.8071,6.8466,588800.0
2023-11-15 12:30:00,8.67,8.69,8.66,8.67,514119.0,6.8466,6.8624,6.8387,6.8466,514119.0
2023-11-15 13:00:00,8.67,8.68,8.64,8.67,456714.0,6.8466,6.8545,6.8229,6.8466,456714.0
2023-11-15 13:30:00,8.67,8.69,8.64,8.64,660704.0,6.8466,6.8624,6.8229,6.8229,660704.0
2023-11-15 14:00:00,8.64,8.67,8.63,8.67,571290.0,6.8229,6.8466,6.815,6.8466,571290.0
2023-11-15 14:30:00,8.67,8.7,8.66,8.69,1049647.0,6.8466,6.8702,6.8387,6.8624,1049647.0
2023-11-15 15:00:00,8.68,8.71,8.68,8.7,897013.0,6.8545,6.8781,6.8545,6.8702,897013.0
2023-11-15 15:30:00,8.7,8.7,8.67,8.68,2106872.0,6.8702,6.8702,6.8466,6.8545,2106872.0
2023-11-16 09:30:00,8.67,8.78,8.67,8.76,2201271.0,6.8466,6.9334,6.8466,6.9176,2201271.0
2023-11-16 10:00:00,8.75,8.76,8.61,8.62,1383923.0,6.9097,6.9176,6.7992,6.8071,1383923.0
2023-11-16 10:30:00,8.62,8.65,8.59,8.62,1532613.0,6.8071,6.8308,6.7834,6.8071,1532613.0
2023-11-16 11:00:00,8.62,8.67,8.61,8.62,676734.0,6.8071,6.8466,6.7992,6.8071,676734.0
2023-11-16 11:30:00,8.61,8.64,8.59,8.64,604287.0,6.7992,6.8229,6.7834,6.8229,604287.0
2023-11-16 12:00:00,8.63,8.65,8.62,8.65,401358.0,6.815,6.8308,6.8071,6.8308,401358.0
2023-11-16 12:30:00,8.64,8.68,8.64,8.68,483809.0,6.8229,6.8545,6.8229,6.8545,483809.0
2023-11-16 13:00:00,8.67,8.68,8.63,8.66,609217.0,6.8466,6.8545,6.815,6.8387,609217.0
2023-11-16 13:30:00,8.67,8.68,8.65,8.66,429529.0,6.8466,6.8545,6.8308,6.8387,429529.0
2023-11-16 14:00:00,8.66,8.67,8.65,8.67,232123.0,6.8387,6.8466,6.8308,6.8466,232123.0
2023-11-16 14:30:00,8.67,8.7,8.66,8.69,483733.0,6.8466,6.8702,6.8387,6.8624,483733.0
2023-11-16 15:00:00,8.69,8.72,8.68,8.7,694128.0,6.8624,6.886,6.8545,6.8702,694128.0
2023-11-16 15:30:00,8.7,8.7,8.66,8.68,2292764.0,6.8702,6.8702,6.8387,6.8545,2292764.0
2023-11-17 09:30:00,8.75,8.83,8.72,8.75,1250661.0,6.9097,6.9729,6.886,6.9097,1250661.0
2023-11-17 10:00:00,8.75,8.77,8.68,8.69,643150.0,6.9097,6.9255,6.8545,6.8624,643150.0
2023-11-17 10:30:00,8.7,8.7,8.65,8.67,725134.0,6.8702,6.8702,6.8308,6.8466,725134.0
2023-11-17 11:00:00,8.67,8.69,8.64,8.66,473836.0,6.8466,6.8624,6.8229,6.8387,473836.0
2023-11-17 11:30:00,8.66,8.7,8.61,8.69,1638880.0,6.8387,6.8702,6.7992,6.8624,1638880.0
2023-11-17 12:00:00,8.69,8.72,8.68,8.7,498330.0,6.8624,6.886,6.8545,6.8702,498330.0
2023-11-17 12:30:00,8.7,8.71,8.67,8.68,451856.0,6.8702,6.8781,6.8466,6.8545,451856.0
2023-11-17 13:00:00,8.68,8.7,8.67,8.68,675668.0,6.8545,6.8702,6.8466,6.8545,675668.0
2023-11-17 13:30:00,8.68,8.71,8.67,8.71,341257.0,6.8545,6.8781,6.8466,6.8781,341257.0
2023-11-17 14:00:00,8.71,8.71,8.68,8.7,656170.0,6.8781,6.8781,6.8545,6.8702,656170.0
2023-11-17 14:30:00,8.7,8.7,8.69,8.7,452538.0,6.8702,6.8702,6.8624,6.8702,452538.0
2023-11-17 15:00:00,8.7,8.71,8.69,8.71,518733.0,6.8702,6.8781,6.8624,6.8781,518733.0
2023-11-17 15:30:00,8.71,8.71,8.68,8.7,1713073.0,6.8781,6.8781,6.8545,6.8702,1713073.0
2023-11-20 09:30:00,8.73,8.76,8.65,8.73,1182656.0,6.8939,6.9176,6.8308,6.8939,1182656.0
2023-11-20 10:00:00,8.73,8.73,8.68,8.69,499841.0,6.8939,6.8939,6.8545,6.8624,499841.0
2023-11-20 10:30:00,8.68,8.73,8.67,8.72,616277.0,6.8545,6.8939,6.8466,6.886,616277.0
2023-11-20 11:00:00,8.73,8.74,8.69,8.74,681782.0,6.8939,6.9018,6.8624,6.9018,681782.0
2023-11-20 11:30:00,8.74,8.77,8.73,8.76,798769.0,6.9018,6.9255,6.8939,6.9176,798769.0
2023-11-20 12:00:00,8.76,8.77,8.74,8.77,541745.0,6.9176,6.9255,6.9018,6.9255,541745.0
2023-11-20 12:30:00,8.77,8.78,8.76,8.77,254791.0,6.9255,6.9334,6.9176,6.9255,254791.0
2023-11-20 13:00:00,8.77,8.8,8.74,8.77,851673.0,6.9255,6.9492,6.9018,6.9255,851673.0
2023-11-20 13:30:00,8.77,8.81,8.76,8.8,656781.0,6.9255,6.9571,6.9176,6.9492,656781.0
2023-11-20 14:00:00,8.8,8.82,8.77,8.8,1312764.0,6.9492,6.965,6.9255,6.9492,1312764.0
2023-11-20 14:30:00,8.8,8.82,8.78,8.79,798376.0,6.9492,6.965,6.9334,6.9413,798376.0
2023-11-20 15:00:00,8.78,8.81,8.78,8.78,724585.0,6.9334,6.9571,6.9334,6.9334,724585.0
2023-11-20 15:30:00,8.79,8.81,8.77,8.78,2211384.0,6.9413,6.9571,6.9255,6.9334,2211384.0
2023-11-21 09:30:00,8.75,8.81,8.75,8.79,949695.0,6.9097,6.9571,6.9097,6.9413,949695.0
2023-11-21 10:00:00,8.79,8.82,8.75,8.76,877094.0,6.9413,6.965,6.9097,6.9176,877094.0
2023-11-21 10:30:00,8.76,8.8,8.75,8.79,580490.0,6.9176,6.9492,6.9097,6.9413,580490.0
2023-11-21 11:00:00,8.79,8.81,8.78,8.79,713075.0,6.9413,6.9571,6.9334,6.9413,713075.0
2023-11-21 11:30:00,8.79,8.81,8.76,8.79,956024.0,6.9413,6.9571,6.9176,6.9413,956024.0
2023-11-21 12:00:00,8.79,8.8,8.77,8.78,495319.0,6.9413,6.9492,6.9255,6.9334,495319.0
2023-11-21 12:30:00,8.78,8.8,8.77,8.79,474862.0,6.9334,6.9492,6.9255,6.9413,474862.0
2023-11-21 13:00:00,8.79,8.81,8.77,8.79,719745.0,6.9413,6.9571,6.9255,6.9413,719745.0
2023-11-21 13:30:00,8.79,8.81,8.78,8.79,577465.0,6.9413,6.9571,6.9334,6.9413,577465.0
2023-11-21 14:00:00,8.8,8.82,8.79,8.81,736467.0,6.9492,6.965,6.9413,6.9571,736467.0
2023-11-21 14:30:00,8.81,8.82,8.8,8.81,497223.0,6.9571,6.965,6.9492,6.9571,497223.0
2023-11-21 15:00:00,8.8,8.83,8.8,8.82,1422565.0,6.9492,6.9729,6.9492,6.965,1422565.0
2023-11-21 15:30:00,8.82,8.83,8.79,8.82,2927729.0,6.965,6.9729,6.9413,6.965,2927729.0
2023-11-22 09:30:00,8.87,8.92,8.84,8.89,1112961.0,7.0045,7.044,6.9808,7.0203,1112961.0
2023-11-22 10:00:00,8.89,8.95,8.85,8.93,1486489.0,7.0203,7.0677,6.9887,7.0519,1486489.0
2023-11-22 10:30:00,8.92,8.93,8.88,8.92,1386595.0,7.044,7.0519,7.0124,7.044,1386595.0
2023-11-22 11:00:00,8.92,8.93,8.89,8.9,1007288.0,7.044,7.0519,7.0203,7.0282,1007288.0
2023-11-22 11:30:00,8.89,8.91,8.88,8.89,372079.0,7.0203,7.0361,7.0124,7.0203,372079.0
2023-11-22 12:00:00,8.9,8.91,8.88,8.89,502703.0,7.0282,7.0361,7.0124,7.0203,502703.0
2023-11-22 12:30:00,8.9,8.9,8.87,8.88,302741.0,7.0282,7.0282,7.0045,7.0124,302741.0
2023-11-22 13:00:00,8.88,8.88,8.82,8.85,918618.0,7.0124,7.0124,6.965,6.9887,918618.0
2023-11-22 13:30:00,8.85,8.85,8.81,8.82,896369.0,6.9887,6.9887,6.9571,6.965,896369.0
2023-11-22 14:00:00,8.81,8.84,8.8,8.82,738461.0,6.9571,6.9808,6.9492,6.965,738461.0
2023-11-22 14:30:00,8.81,8.82,8.75,8.77,1698979.0,6.9571,6.965,6.9097,6.9255,1698979.0
2023-11-22 15:00:00,8.77,8.79,8.74,8.77,1784289.0,6.9255,6.9413,6.9018,6.9255,1784289.0
2023-11-22 15:30:00,8.77,8.81,8.75,8.79,1757851.0,6.9255,6.9571,6.9097,6.9413,1757851.0
2023-11-24 09:30:00,8.8,8.84,8.74,8.8,1030166.0,6.9492,6.9808,6.9018,6.9492,1030166.0
2023-11-24 10:00:00,8.8,8.84,8.78,8.78,751204.0,6.9492,6.9808,6.9334,6.9334,751204.0
2023-11-24 10:30:00,8.78,8.8,8.75,8.76,799221.0,6.9334,6.9492,6.9097,6.9176,799221.0
2023-11-24 11:00:00,8.76,8.78,8.73,8.75,1001053.0,6.9176,6.9334,6.8939,6.9097,1001053.0
2023-11-24 11:30:00,8.75,8.78,8.72,8.73,913950.0,6.9097,6.9334,6.886,6.8939,913950.0
2023-11-24 12:00:00,8.72,8.74,8.7,8.71,1215210.0,6.886,6.9018,6.8702,6.8781,1215210.0
2023-11-24 12:30:00,8.71,8.72,8.69,8.7,1237122.0,6.8781,6.886,6.8624,6.8702,1237122.0
2023-11-27 09:30:00,8.72,8.77,8.66,8.68,1569540.0,6.886,6.9255,6.8387,6.8545,1569540.0
2023-11-27 10:00:00,8.68,8.72,8.61,8.63,1366803.0,6.8545,6.886,6.7992,6.815,1366803.0
2023-11-27 10:30:00,8.63,8.66,8.6,8.65,1062176.0,6.815,6.8387,6.7913,6.8308,1062176.0
2023-11-27 11:00:00,8.64,8.67,8.62,8.63,725864.0,6.8229,6.8466,6.8071,6.815,725864.0
2023-11-27 11:30:00,8.63,8.63,8.6,8.61,759224.0,6.815,6.815,6.7913,6.7992,759224.0
2023-11-27 12:00:00,8.61,8.62,8.58,8.59,745393.0,6.7992,6.8071,6.7755,6.7834,745393.0
2023-11-27 12:30:00,8.58,8.6,8.57,8.58,537270.0,6.7755,6.7913,6.7676,6.7755,537270.0
2023-11-27 13:00:00,8.58,8.64,8.57,8.62,1004713.0,6.7755,6.8229,6.7676,6.8071,1004713.0
2023-11-27 13:30:00,8.62,8.64,8.61,8.63,558400.0,6.8071,6.8229,6.7992,6.815,558400.0
2023-11-27 14:00:00,8.64,8.66,8.63,8.63,502163.0,6.8229,6.8387,6.815,6.815,502163.0
2023-11-27 14:30:00,8.63,8.65,8.62,8.64,672020.0,6.815,6.8308,6.8071,6.8229,672020.0
2023-11-27 15:00:00,8.64,8.7,8.63,8.69,1206684.0,6.8229,6.8702,6.815,6.8624,1206684.0
2023-11-27 15:30:00,8.69,8.72,8.67,8.72,2236201.0,6.8624,6.886,6.8466,6.886,2236201.0
2023-11-28 09:30:00,8.72,8.74,8.62,8.67,1391718.0,6.886,6.9018,6.8071,6.8466,1391718.0
2023-11-28 10:00:00,8.67,8.74,8.66,8.72,950105.0,6.8466,6.9018,6.8387,6.886,950105.0
2023-11-28 10:30:00,8.73,8.81,8.71,8.79,1303984.0,6.8939,6.9571,6.8781,6.9413,1303984.0
2023-11-28 11:00:00,8.79,8.82,8.77,8.79,1027586.0,6.9413,6.965,6.9255,6.9413,1027586.0
2023-11-28 11:30:00,8.8,8.82,8.77,8.81,558463.0,6.9492,6.965,6.9255,6.9571,558463.0
2023-11-28 12:00:00,8.81,8.86,8.81,8.85,1714278.0,6.9571,6.9966,6.9571,6.9887,1714278.0
2023-11-28 12:30:00,8.84,8.88,8.82,8.86,1290147.0,6.9808,7.0124,6.965,6.9966,1290147.0
2023-11-28 13:00:00,8.87,8.87,8.82,8.87,887054.0,7.0045,7.0045,6.965,7.0045,887054.0
2023-11-28 13:30:00,8.87,8.93,8.86,8.9,1749072.0,7.0045,7.0519,6.9966,7.0282,1749072.0
2023-11-28 14:00:00,8.91,8.91,8.86,8.87,788811.0,7.0361,7.0361,6.9966,7.0045,788811.0
2023-11-28 14:30:00,8.87,8.88,8.85,8.88,770572.0,7.0045,7.0124,6.9887,7.0124,770572.0
2023-11-28 15:00:00,8.88,8.88,8.85,8.87,1223024.0,7.0124,7.0124,6.9887,7.0045,1223024.0
2023-11-28 15:30:00,8.87,8.88,8.84,8.85,2687297.0,7.0045,7.0124,6.9808,6.9887,2687297.0
2023-11-29 09:30:00,8.78,8.92,8.78,8.89,1983442.0,7.0264,7.1384,7.0264,7.1144,1983442.0
2023-11-29 10:00:00,8.9,8.91,8.84,8.87,870588.0,7.1224,7.1304,7.0744,7.0984,870588.0
2023-11-29 10:30:00,8.87,8.88,8.83,8.84,636395.0,7.0984,7.1064,7.0664,7.0744,636395.0
2023-11-29 11:00:00,8.84,8.89,8.83,8.87,1064482.0,7.0744,7.1144,7.0664,7.0984,1064482.0
2023-11-29 11:30:00,8.87,8.91,8.86,8.91,782926.0,7.0984,7.1304,7.0904,7.1304,782926.0
2023-11-29 12:00:00,8.91,8.93,8.9,8.92,744718.0,7.1304,7.1464,7.1224,7.1384,744718.0
2023-11-29 12:30:00,8.92,8.95,8.91,8.95,936535.0,7.1384,7.1624,7.1304,7.1624,936535.0
2023-11-29 13:00:00,8.95,8.96,8.93,8.94,594445.0,7.1624,7.1704,7.1464,7.1544,594445.0
2023-11-29 13:30:00,8.93,8.94,8.91,8.93,609023.0,7.1464,7.1544,7.1304,7.1464,609023.0
2023-11-29 14:00:00,8.93,8.99,8.92,8.99,1089419.0,7.1464,7.1944,7.1384,7.1944,1089419.0
2023-11-29 14:30:00,8.98,8.99,8.96,8.98,1028644.0,7.1864,7.1944,7.1704,7.1864,1028644.0
2023-11-29 15:00:00,8.98,8.99,8.95,8.96,697760.0,7.1864,7.1944,7.1624,7.1704,697760.0
2023-11-29 15:30:00,8.96,8.98,8.92,8.95,3552197.0,7.1704,7.1864,7.1384,7.1624,3552197.0
2023-11-30 09:30:00,8.95,8.99,8.87,8.88,1654143.0,7.1624,7.1944,7.0984,7.1064,1654143.0
2023-11-30 10:00:00,8.88,8.89,8.79,8.83,2180750.0,7.1064,7.1144,7.0344,7.0664,2180750.0
2023-11-30 10:30:00,8.83,8.9,8.81,8.9,851953.0,7.0664,7.1224,7.0504,7.1224,851953.0
2023-11-30 11:00:00,8.89,8.91,8.87,8.91,957572.0,7.1144,7.1304,7.0984,7.1304,957572.0
2023-11-30 11:30:00,8.9,8.93,8.85,8.87,847773.0,7.1224,7.1464,7.0824,7.0984,847773.0
2023-11-30 12:00:00,8.87,8.9,8.85,8.9,402813.0,7.0984,7.1224,7.0824,7.1224,402813.0
2023-11-30 12:30:00,8.9,8.91,8.89,8.91,250905.0,7.1224,7.1304,7.1144,7.1304,250905.0
2023-11-30 13:00:00,8.91,8.91,8.87,8.88,506477.0,7.1304,7.1304,7.0984,7.1064,506477.0
2023-11-30 13:30:00,8.88,8.89,8.85,8.85,407661.0,7.1064,7.1144,7.0824,7.0824,407661.0
2023-11-30 14:00:00,8.86,8.86,8.84,8.84,294788.0,7.0904,7.0904,7.0744,7.0744,294788.0
2023-11-30 14:30:00,8.84,8.86,8.83,8.84,659836.0,7.0744,7.0904,7.0664,7.0744,659836.0
2023-11-30 15:00:00,8.85,8.85,8.81,8.81,621807.0,7.0824,7.0824,7.0504,7.0504,621807.0
2023-11-30 15:30:00,8.81,8.84,8.8,8.82,3560133.0,7.0504,7.0744,7.0424,7.0584,3560133.0
2023-12-01 09:30:00,8.81,8.86,8.79,8.84,1123656.0,7.0504,7.0904,7.0344,7.0744,1123656.0
2023-12-01 10:00:00,8.84,8.89,8.84,8.85,629108.0,7.0744,7.1144,7.0744,7.0824,629108.0
2023-12-01 10:30:00,8.85,8.86,8.82,8.83,736975.0,7.0824,7.0904,7.0584,7.0664,736975.0
2023-12-01 11:00:00,8.82,8.88,8.8,8.88,817641.0,7.0584,7.1064,7.0424,7.1064,817641.0
2023-12-01 11:30:00,8.88,9.03,8.86,9.02,1878149.0,7.1064,7.2265,7.0904,7.2184,1878149.0
2023-12-01 12:00:00,9.02,9.03,9.0,9.01,1589850.0,7.2184,7.2265,7.2024,7.2104,1589850.0
2023-12-01 12:30:00,9.02,9.1,9.0,9.1,1134961.0,7.2184,7.2825,7.2024,7.2825,1134961.0
2023-12-01 13:00:00,9.1,9.1,9.03,9.05,992839.0,7.2825,7.2825,7.2265,7.2425,992839.0
2023-12-01 13:30:00,9.05,9.1,9.04,9.07,1116412.0,7.2425,7.2825,7.2345,7.2585,1116412.0
2023-12-01 14:00:00,9.07,9.09,9.06,9.08,860261.0,7.2585,7.2745,7.2505,7.2665,860261.0
2023-12-01 14:30:00,9.09,9.09,9.06,9.07,1065319.0,7.2745,7.2745,7.2505,7.2585,1065319.0
2023-12-01 15:00:00,9.07,9.08,9.04,9.06,884269.0,7.2585,7.2665,7.2345,7.2505,884269.0
2023-12-01 15:30:00,9.05,9.08,9.03,9.04,4617149.0,7.2425,7.2665,7.2265,7.2345,4617149.0
2023-12-04 09:30:00,9.0,9.08,8.97,9.01,1650820.0,7.2024,7.2665,7.1784,7.2104,1650820.0
2023-12-04 10:00:00,9.01,9.08,9.0,9.04,1261070.0,7.2104,7.2665,7.2024,7.2345,1261070.0
2023-12-04 10:30:00,9.05,9.07,9.0,9.02,1076613.0,7.2425,7.2585,7.2024,7.2184,1076613.0
2023-12-04 11:00:00,9.02,9.06,9.0,9.03,733951.0,7.2184,7.2505,7.2024,7.2265,733951.0
2023-12-04 11:30:00,9.02,9.06,9.01,9.05,576801.0,7.2184,7.2505,7.2104,7.2425,576801.0
2023-12-04 12:00:00,9.05,9.07,9.03,9.05,572517.0,7.2425,7.2585,7.2265,7.2425,572517.0
2023-12-04 12:30:00,9.05,9.06,9.03,9.04,392641.0,7.2425,7.2505,7.2265,7.2345,392641.0
2023-12-04 13:00:00,9.04,9.07,9.02,9.07,553947.0,7.2345,7.2585,7.2184,7.2585,553947.0
2023-12-04 13:30:00,9.06,9.08,9.04,9.04,574529.0,7.2505,7.2665,7.2345,7.2345,574529.0
2023-12-04 14:00:00,9.04,9.07,9.04,9.07,542758.0,7.2345,7.2585,7.2345,7.2585,542758.0
2023-12-04 14:30:00,9.07,9.07,9.03,9.04,434863.0,7.2585,7.2585,7.2265,7.2345,434863.0
2023-12-04 15:00:00,9.04,9.06,9.04,9.04,531788.0,7.2345,7.2505,7.2345,7.2345,531788.0
2023-12-04 15:30:00,9.04,9.09,9.04,9.06,2108907.0,7.2345,7.2745,7.2345,7.2505,2108907.0
2023-12-05 09:30:00,9.08,9.13,9.01,9.04,1060856.0,7.2665,7.3065,7.2104,7.2345,1060856.0
2023-12-05 10:00:00,9.04,9.1,9.03,9.07,509461.0,7.2345,7.2825,7.2265,7.2585,509461.0
2023-12-05 10:30:00,9.07,9.07,8.99,9.02,968456.0,7.2585,7.2585,7.1944,7.2184,968456.0
2023-12-05 11:00:00,9.02,9.04,9.01,9.04,731438.0,7.2184,7.2345,7.2104,7.2345,731438.0
2023-12-05 11:30:00,9.04,9.06,9.02,9.04,335806.0,7.2345,7.2505,7.2184,7.2345,335806.0
2023-12-05 12:00:00,9.04,9.06,9.01,9.03,711215.0,7.2345,7.2505,7.2104,7.2265,711215.0
2023-12-05 12:30:00,9.03,9.04,9.0,9.01,562135.0,7.2265,7.2345,7.2024,7.2104,562135.0
2023-12-05 13:00:00,9.01,9.01,8.97,8.99,774901.0,7.2104,7.2104,7.1784,7.1944,774901.0
2023-12-05 13:30:00,8.99,8.99,8.95,8.96,386152.0,7.1944,7.1944,7.1624,7.1704,386152.0
2023-12-05 14:00:00,8.96,9.0,8.95,8.99,447934.0,7.1704,7.2024,7.1624,7.1944,447934.0
2023-12-05 14:30:00,8.99,9.01,8.98,9.0,386548.0,7.1944,7.2104,7.1864,7.2024,386548.0
2023-12-05 15:00:00,9.0,9.01,8.98,8.99,490946.0,7.2024,7.2104,7.1864,7.1944,490946.0
2023-12-05 15:30:00,8.99,9.0,8.98,9.0,843029.0,7.1944,7.2024,7.1864,7.2024,843029.0
2023-12-06 09:30:00,9.04,9.08,9.01,9.04,856528.0,7.2345,7.2665,7.2104,7.2345,856528.0
2023-12-06 10:00:00,9.04,9.06,9.02,9.04,1044075.0,7.2345,7.2505,7.2184,7.2345,1044075.0
2023-12-06 10:30:00,9.04,9.05,9.0,9.0,560823.0,7.2345,7.2425,7.2024,7.2024,560823.0
2023-12-06 11:00:00,9.0,9.02,8.97,8.99,693705.0,7.2024,7.2184,7.1784,7.1944,693705.0
2023-12-06 11:30:00,8.99,9.0,8.96,8.99,570846.0,7.1944,7.2024,7.1704,7.1944,570846.0
2023-12-06 12:00:00,8.99,9.0,8.91,8.92,819441.0,7.1944,7.2024,7.1304,7.1384,819441.0
2023-12-06 12:30:00,8.92,8.94,8.88,8.89,899317.0,7.1384,7.1544,7.1064,7.1144,899317.0
2023-12-06 13:00:00,8.89,8.92,8.86,8.87,1095210.0,7.1144,7.1384,7.0904,7.0984,1095210.0
2023-12-06 13:30:00,8.87,8.93,8.85,8.92,1021897.0,7.0984,7.1464,7.0824,7.1384,1021897.0
2023-12-06 14:00:00,8.92,8.92,8.89,8.91,550902.0,7.1384,7.1384,7.1144,7.1304,550902.0
2023-12-06 14:30:00,8.9,8.94,8.9,8.94,392990.0,7.1224,7.1544,7.1224,7.1544,392990.0
2023-12-06 15:00:00,8.94,8.94,8.89,8.9,678946.0,7.1544,7.1544,7.1144,7.1224,678946.0
2023-12-06 15:30:00,8.89,8.92,8.89,8.9,2172394.0,7.1144,7.1384,7.1144,7.1224,2172394.0
2023-12-07 09:30:00,8.94,8.99,8.89,8.98,893551.0,7.1544,7.1944,7.1144,7.1864,893551.0
2023-12-07 10:00:00,8.99,9.0,8.97,8.98,571481.0,7.1944,7.2024,7.1784,7.1864,571481.0
2023-12-07 10:30:00,8.99,8.99,8.94,8.95,801677.0,7.1944,7.1944,7.1544,7.1624,801677.0
2023-12-07 11:00:00,8.95,8.96,8.91,8.93,440097.0,7.1624,7.1704,7.1304,7.1464,440097.0
2023-12-07 11:30:00,8.94,8.94,8.92,8.93,412461.0,7.1544,7.1544,7.1384,7.1464,412461.0
2023-12-07 12:00:00,8.93,8.95,8.91,8.91,624980.0,7.1464,7.1624,7.1304,7.1304,624980.0
2023-12-07 12:30:00,8.91,8.94,8.91,8.93,811788.0,7.1304,7.1544,7.1304,7.1464,811788.0
2023-12-07 13:00:00,8.92,8.93,8.91,8.92,525706.0,7.1384,7.1464,7.1304,7.1384,525706.0
2023-12-07 13:30:00,8.92,8.94,8.91,8.94,595659.0,7.1384,7.1544,7.1304,7.1544,595659.0
2023-12-07 14:00:00,8.94,8.94,8.92,8.93,403499.0,7.1544,7.1544,7.1384,7.1464,403499.0
2023-12-07 14:30:00,8.93,8.93,8.92,8.92,378428.0,7.1464,7.1464,7.1384,7.1384,378428.0
2023-12-07 15:00:00,8.93,8.96,8.92,8.95,606418.0,7.1464,7.1704,7.1384,7.1624,606418.0
2023-12-07 15:30:00,8.95,8.97,8.94,8.95,1929700.0,7.1624,7.1784,7.1544,7.1624,1929700.0
2023-12-08 09:30:00,8.89,8.99,8.87,8.99,1014233.0,7.1144,7.1944,7.0984,7.1944,1014233.0
2023-12-08 10:00:00,8.99,9.07,8.98,9.04,1120188.0,7.1944,7.2585,7.1864,7.2345,1120188.0
2023-12-08 10:30:00,9.04,9.07,9.03,9.05,752770.0,7.2345,7.2585,7.2265,7.2425,752770.0
2023-12-08 11:00:00,9.05,9.06,9.0,9.02,899526.0,7.2425,7.2505,7.2024,7.2184,899526.0
2023-12-08 11:30:00,9.02,9.04,9.0,9.01,313010.0,7.2184,7.2345,7.2024,7.2104,313010.0
2023-12-08 12:00:00,9.01,9.02,8.98,9.01,429853.0,7.2104,7.2184,7.1864,7.2104,429853.0
2023-12-08 12:30:00,9.01,9.01,8.97,9.0,355396.0,7.2104,7.2104,7.1784,7.2024,355396.0
2023-12-08 13:00:00,9.0,9.0,8.98,8.99,350687.0,7.2024,7.2024,7.1864,7.1944,350687.0
2023-12-08 13:30:00,8.99,9.0,8.97,8.99,844271.0,7.1944,7.2024,7.1784,7.1944,844271.0
2023-12-08 14:00:00,8.99,9.0,8.97,9.0,316701.0,7.1944,7.2024,7.1784,7.2024,316701.0
2023-12-08 14:30:00,9.0,9.02,8.99,9.02,404068.0,7.2024,7.2184,7.1944,7.2184,404068.0
2023-12-08 15:00:00,9.02,9.03,8.99,9.03,774797.0,7.2184,7.2265,7.1944,7.2265,774797.0
2023-12-08 15:30:00,9.03,9.04,8.99,9.0,987150.0,7.2265,7.2345,7.1944,7.2024,987150.0
2023-12-11 09:30:00,9.03,9.09,9.0,9.0,1069903.0,7.2265,7.2745,7.2024,7.2024,1069903.0
2023-12-11 10:00:00,9.01,9.02,8.97,8.97,737418.0,7.2104,7.2184,7.1784,7.1784,737418.0
2023-12-11 10:30:00,8.97,9.0,8.93,8.99,557368.0,7.1784,7.2024,7.1464,7.1944,557368.0
2023-12-11 11:00:00,8.99,8.99,8.94,8.95,492322.0,7.1944,7.1944,7.1544,7.1624,492322.0
2023-12-11 11:30:00,8.94,8.98,8.94,8.97,1453297.0,7.1544,7.1864,7.1544,7.1784,1453297.0
2023-12-11 12:00:00,8.97,8.98,8.96,8.96,251181.0,7.1784,7.1864,7.1704,7.1704,251181.0
2023-12-11 12:30:00,8.96,8.97,8.94,8.94,353760.0,7.1704,7.1784,7.1544,7.1544,353760.0
2023-12-11 13:00:00,8.94,8.95,8.92,8.94,570880.0,7.1544,7.1624,7.1384,7.1544,570880.0
2023-12-11 13:30:00,8.94,8.94,8.9,8.91,503932.0,7.1544,7.1544,7.1224,7.1304,503932.0
2023-12-11 14:00:00,8.91,8.95,8.9,8.94,943728.0,7.1304,7.1624,7.1224,7.1544,943728.0
2023-12-11 14:30:00,8.94,8.95,8.93,8.93,597341.0,7.1544,7.1624,7.1464,7.1464,597341.0
2023-12-11 15:00:00,8.93,8.94,8.9,8.9,560612.0,7.1464,7.1544,7.1224,7.1224,560612.0
2023-12-11 15:30:00,8.91,8.92,8.9,8.92,1268232.0,7.1304,7.1384,7.1224,7.1384,1268232.0
2023-12-12 09:30:00,8.93,8.94,8.87,8.92,1180136.0,7.1464,7.1544,7.0984,7.1384,1180136.0
2023-12-12 10:00:00,8.92,9.02,8.9,8.99,1148029.0,7.1384,7.2184,7.1224,7.1944,1148029.0
2023-12-12 10:30:00,8.99,9.03,8.98,9.02,1513784.0,7.1944,7.2265,7.1864,7.2184,1513784.0
2023-12-12 11:00:00,9.02,9.02,8.98,9.0,783098.0,7.2184,7.2184,7.1864,7.2024,783098.0
2023-12-12 11:30:00,9.0,9.02,8.98,9.0,696503.0,7.2024,7.2184,7.1864,7.2024,696503.0
2023-12-12 12:00:00,8.99,9.0,8.97,8.98,557315.0,7.1944,7.2024,7.1784,7.1864,557315.0
2023-12-12 12:30:00,8.99,8.99,8.94,8.96,551469.0,7.1944,7.1944,7.1544,7.1704,551469.0
2023-12-12 13:00:00,8.96,9.0,8.96,9.0,333725.0,7.1704,7.2024,7.1704,7.2024,333725.0
2023-12-12 13:30:00,8.99,9.01,8.96,8.97,570476.0,7.1944,7.2104,7.1704,7.1784,570476.0
2023-12-12 14:00:00,8.97,8.99,8.96,8.99,365108.0,7.1784,7.1944,7.1704,7.1944,365108.0
2023-12-12 14:30:00,8.99,8.99,8.97,8.97,353779.0,7.1944,7.1944,7.1784,7.1784,353779.0
2023-12-12 15:00:00,8.97,8.98,8.95,8.97,658875.0,7.1784,7.1864,7.1624,7.1784,658875.0
2023-12-12 15:30:00,8.97,8.97,8.93,8.94,1348762.0,7.1784,7.1784,7.1464,7.1544,1348762.0
2023-12-13 09:30:00,9.0,9.0,8.94,8.97,1284455.0,7.2024,7.2024,7.1544,7.1784,1284455.0
2023-12-13 10:00:00,8.97,9.0,8.95,8.98,642369.0,7.1784,7.2024,7.1624,7.1864,642369.0
2023-12-13 10:30:00,8.97,8.98,8.95,8.96,591187.0,7.1784,7.1864,7.1624,7.1704,591187.0
2023-12-13 11:00:00,8.96,8.99,8.96,8.98,382694.0,7.1704,7.1944,7.1704,7.1864,382694.0
2023-12-13 11:30:00,8.99,9.0,8.97,8.99,341441.0,7.1944,7.2024,7.1784,7.1944,341441.0
2023-12-13 12:00:00,9.0,9.01,8.98,8.98,830960.0,7.2024,7.2104,7.1864,7.1864,830960.0
2023-12-13 12:30:00,8.98,8.98,8.95,8.96,315799.0,7.1864,7.1864,7.1624,7.1704,315799.0
2023-12-13 13:00:00,8.96,8.96,8.94,8.96,283601.0,7.1704,7.1704,7.1544,7.1704,283601.0
2023-12-13 13:30:00,8.96,9.0,8.95,9.0,425439.0,7.1704,7.2024,7.1624,7.2024,425439.0
2023-12-13 14:00:00,9.0,9.19,8.99,9.19,3361355.0,7.2024,7.3545,7.1944,7.3545,3361355.0
2023-12-13 14:30:00,9.19,9.3,9.17,9.28,3240728.0,7.3545,7.4425,7.3385,7.4265,3240728.0
2023-12-13 15:00:00,9.28,9.36,9.27,9.32,3308175.0,7.4265,7.4905,7.4185,7.4585,3308175.0
2023-12-13 15:30:00,9.32,9.42,9.32,9.37,4432992.0,7.4585,7.5386,7.4585,7.4985,4432992.0
2023-12-14 09:30:00,9.56,9.91,9.54,9.76,5788076.0,7.6506,7.9307,7.6346,7.8107,5788076.0
2023-12-14 10:00:00,9.76,9.83,9.71,9.8,3415010.0,7.8107,7.8667,7.7706,7.8427,3415010.0
2023-12-14 10:30:00,9.8,9.85,9.78,9.81,2487303.0,7.8427,7.8827,7.8267,7.8507,2487303.0
2023-12-14 11:00:00,9.81,9.87,9.8,9.86,1616191.0,7.8507,7.8987,7.8427,7.8907,1616191.0
2023-12-14 11:30:00,9.86,9.88,9.83,9.85,1705186.0,7.8907,7.9067,7.8667,7.8827,1705186.0
2023-12-14 12:00:00,9.84,9.91,9.84,9.88,978265.0,7.8747,7.9307,7.8747,7.9067,978265.0
2023-12-14 12:30:00,9.88,9.91,9.86,9.87,1684408.0,7.9067,7.9307,7.8907,7.8987,1684408.0
2023-12-14 13:00:00,9.86,9.91,9.84,9.88,1193904.0,7.8907,7.9307,7.8747,7.9067,1193904.0
2023-12-14 13:30:00,9.88,9.89,9.8,9.82,799127.0,7.9067,7.9147,7.8427,7.8587,799127.0
2023-12-14 14:00:00,9.82,9.87,9.81,9.87,683774.0,7.8587,7.8987,7.8507,7.8987,683774.0
2023-12-14 14:30:00,9.87,9.92,9.86,9.9,1214606.0,7.8987,7.9387,7.8907,7.9227,1214606.0
2023-12-14 15:00:00,9.9,9.9,9.82,9.86,1181877.0,7.9227,7.9227,7.8587,7.8907,1181877.0
2023-12-14 15:30:00,9.86,9.9,9.84,9.9,2294176.0,7.8907,7.9227,7.8747,7.9227,2294176.0
2023-12-15 09:30:00,9.88,9.96,9.83,9.86,2221188.0,7.9067,7.9707,7.8667,7.8907,2221188.0
2023-12-15 10:00:00,9.87,9.91,9.84,9.88,1083527.0,7.8987,7.9307,7.8747,7.9067,1083527.0
2023-12-15 10:30:00,9.88,9.91,9.84,9.85,1334633.0,7.9067,7.9307,7.8747,7.8827,1334633.0
2023-12-15 11:00:00,9.86,9.88,9.84,9.84,1124443.0,7.8907,7.9067,7.8747,7.8747,1124443.0
2023-12-15 11:30:00,9.85,9.86,9.82,9.82,699282.0,7.8827,7.8907,7.8587,7.8587,699282.0
2023-12-15 12:00:00,9.82,9.83,9.79,9.79,995759.0,7.8587,7.8667,7.8347,7.8347,995759.0
2023-12-15 12:30:00,9.8,9.81,9.75,9.78,1081002.0,7.8427,7.8507,7.8026,7.8267,1081002.0
2023-12-15 13:00:00,9.77,9.79,9.76,9.78,348375.0,7.8187,7.8347,7.8107,7.8267,348375.0
2023-12-15 13:30:00,9.78,9.79,9.75,9.77,513301.0,7.8267,7.8347,7.8026,7.8187,513301.0
2023-12-15 14:00:00,9.77,9.77,9.7,9.74,816916.0,7.8187,7.8187,7.7626,7.7946,816916.0
2023-12-15 14:30:00,9.74,9.78,9.73,9.75,656885.0,7.7946,7.8267,7.7866,7.8026,656885.0
2023-12-15 15:00:00,9.75,9.76,9.71,9.72,732440.0,7.8026,7.8107,7.7706,7.7786,732440.0
2023-12-15 15:30:00,9.72,9.75,9.71,9.71,2657895.0,7.7786,7.8026,7.7706,7.7706,2657895.0
2023-12-18 09:30:00,9.77,9.84,9.73,9.81,1370354.0,7.8187,7.8747,7.7866,7.8507,1370354.0
2023-12-18 10:00:00,9.82,9.82,9.75,9.76,826099.0,7.8587,7.8587,7.8026,7.8107,826099.0
2023-12-18 10:30:00,9.77,9.78,9.68,9.73,1072418.0,7.8187,7.8267,7.7466,7.7866,1072418.0
2023-12-18 11:00:00,9.73,9.75,9.72,9.74,562057.0,7.7866,7.8026,7.7786,7.7946,562057.0
2023-12-18 11:30:00,9.74,9.75,9.72,9.74,638073.0,7.7946,7.8026,7.7786,7.7946,638073.0
2023-12-18 12:00:00,9.75,9.76,9.73,9.75,390422.0,7.8026,7.8107,7.7866,7.8026,390422.0
2023-12-18 12:30:00,9.75,9.76,9.73,9.74,612751.0,7.8026,7.8107,7.7866,7.7946,612751.0
2023-12-18 13:00:00,9.74,9.75,9.72,9.75,394970.0,7.7946,7.8026,7.7786,7.8026,394970.0
2023-12-18 13:30:00,9.75,9.76,9.74,9.75,509875.0,7.8026,7.8107,7.7946,7.8026,509875.0
2023-12-18 14:00:00,9.75,9.75,9.73,9.75,512361.0,7.8026,7.8026,7.7866,7.8026,512361.0
2023-12-18 14:30:00,9.75,9.76,9.73,9.74,647108.0,7.8026,7.8107,7.7866,7.7946,647108.0
2023-12-18 15:00:00,9.74,9.75,9.73,9.75,449408.0,7.7946,7.8026,7.7866,7.8026,449408.0
2023-12-18 15:30:00,9.75,9.76,9.72,9.72,1410291.0,7.8026,7.8107,7.7786,7.7786,1410291.0
2023-12-19 09:30:00,9.78,9.95,9.77,9.86,2705340.0,7.8267,7.9627,7.8187,7.8907,2705340.0
2023-12-19 10:00:00,9.86,9.86,9.82,9.83,956428.0,7.8907,7.8907,7.8587,7.8667,956428.0
2023-12-19 10:30:00,9.84,9.85,9.81,9.85,612763.0,7.8747,7.8827,7.8507,7.8827,612763.0
2023-12-19 11:00:00,9.85,9.86,9.82,9.84,683027.0,7.8827,7.8907,7.8587,7.8747,683027.0
2023-12-19 11:30:00,9.84,9.85,9.82,9.84,379078.0,7.8747,7.8827,7.8587,7.8747,379078.0
2023-12-19 12:00:00,9.84,9.85,9.82,9.85,320577.0,7.8747,7.8827,7.8587,7.8827,320577.0
2023-12-19 12:30:00,9.85,9.85,9.83,9.85,338085.0,7.8827,7.8827,7.8667,7.8827,338085.0
2023-12-19 13:00:00,9.84,9.86,9.84,9.85,311614.0,7.8747,7.8907,7.8747,7.8827,311614.0
2023-12-19 13:30:00,9.85,9.87,9.84,9.86,581973.0,7.8827,7.8987,7.8747,7.8907,581973.0
2023-12-19 14:00:00,9.86,9.88,9.85,9.87,370005.0,7.8907,7.9067,7.8827,7.8987,370005.0
2023-12-19 14:30:00,9.87,9.88,9.85,9.86,412748.0,7.8987,7.9067,7.8827,7.8907,412748.0
2023-12-19 15:00:00,9.86,9.87,9.82,9.85,1414105.0,7.8907,7.8987,7.8587,7.8827,1414105.0
2023-12-19 15:30:00,9.85,9.86,9.82,9.84,2738792.0,7.8827,7.8907,7.8587,7.8747,2738792.0
2023-12-20 09:30:00,9.83,9.91,9.81,9.88,1008409.0,7.8667,7.9307,7.8507,7.9067,1008409.0
2023-12-20 10:00:00,9.88,9.94,9.87,9.88,1016023.0,7.9067,7.9547,7.8987,7.9067,1016023.0
2023-12-20 10:30:00,9.88,9.91,9.88,9.9,647110.0,7.9067,7.9307,7.9067,7.9227,647110.0
2023-12-20 11:00:00,9.9,9.91,9.88,9.89,439318.0,7.9227,7.9307,7.9067,7.9147,439318.0
2023-12-20 11:30:00,9.9,9.9,9.87,9.88,420303.0,7.9227,7.9227,7.8987,7.9067,420303.0
2023-12-20 12:00:00,9.88,9.9,9.87,9.9,458649.0,7.9067,7.9227,7.8987,7.9227,458649.0
2023-12-20 12:30:00,9.9,9.9,9.89,9.9,329368.0,7.9227,7.9227,7.9147,7.9227,329368.0
2023-12-20 13:00:00,9.9,9.9,9.89,9.9,183875.0,7.9227,7.9227,7.9147,7.9227,183875.0
2023-12-20 13:30:00,9.9,9.9,9.87,9.88,928701.0,7.9227,7.9227,7.8987,7.9067,928701.0
2023-12-20 14:00:00,9.88,9.88,9.85,9.88,476360.0,7.9067,7.9067,7.8827,7.9067,476360.0
2023-12-20 14:30:00,9.88,9.88,9.74,9.76,1671010.0,7.9067,7.9067,7.7946,7.8107,1671010.0
2023-12-20 15:00:00,9.76,9.83,9.67,9.78,2434838.0,7.8107,7.8667,7.7386,7.8267,2434838.0
2023-12-20 15:30:00,9.77,9.84,9.77,9.78,1998185.0,7.8187,7.8747,7.8187,7.8267,1998185.0
2023-12-21 09:30:00,9.87,9.9,9.81,9.86,1016291.0,7.8987,7.9227,7.8507,7.8907,1016291.0
2023-12-21 10:00:00,9.87,9.88,9.83,9.85,783053.0,7.8987,7.9067,7.8667,7.8827,783053.0
2023-12-21 10:30:00,9.86,9.87,9.84,9.86,888951.0,7.8907,7.8987,7.8747,7.8907,888951.0
2023-12-21 11:00:00,9.86,9.86,9.81,9.82,889420.0,7.8907,7.8907,7.8507,7.8587,889420.0
2023-12-21 11:30:00,9.82,9.86,9.82,9.85,418196.0,7.8587,7.8907,7.8587,7.8827,418196.0
2023-12-21 12:00:00,9.85,9.85,9.81,9.83,552602.0,7.8827,7.8827,7.8507,7.8667,552602.0
2023-12-21 12:30:00,9.83,9.85,9.82,9.83,439464.0,7.8667,7.8827,7.8587,7.8667,439464.0
2023-12-21 13:00:00,9.83,9.85,9.81,9.84,547030.0,7.8667,7.8827,7.8507,7.8747,547030.0
2023-12-21 13:30:00,9.84,9.87,9.83,9.87,478430.0,7.8747,7.8987,7.8667,7.8987,478430.0
2023-12-21 14:00:00,9.86,9.87,9.84,9.87,313749.0,7.8907,7.8987,7.8747,7.8987,313749.0
2023-12-21 14:30:00,9.87,9.9,9.86,9.9,453105.0,7.8987,7.9227,7.8907,7.9227,453105.0
2023-12-21 15:00:00,9.9,9.91,9.88,9.9,876959.0,7.9227,7.9307,7.9067,7.9227,876959.0
2023-12-21 15:30:00,9.9,9.92,9.88,9.91,1441693.0,7.9227,7.9387,7.9067,7.9307,1441693.0
2023-12-22 09:30:00,9.96,10.0,9.91,9.98,1620267.0,7.9707,8.0027,7.9307,7.9867,1620267.0
2023-12-22 10:00:00,9.99,10.02,9.95,9.99,1288705.0,7.9947,8.0187,7.9627,7.9947,1288705.0
2023-12-22 10:30:00,9.99,10.0,9.96,9.97,666387.0,7.9947,8.0027,7.9707,7.9787,666387.0
2023-12-22 11:00:00,9.98,9.99,9.96,9.99,485152.0,7.9867,7.9947,7.9707,7.9947,485152.0
2023-12-22 11:30:00,9.99,10.0,9.97,9.98,528146.0,7.9947,8.0027,7.9787,7.9867,528146.0
2023-12-22 12:00:00,9.98,10.0,9.97,9.98,621608.0,7.9867,8.0027,7.9787,7.9867,621608.0
2023-12-22 12:30:00,9.99,9.99,9.97,9.97,242668.0,7.9947,7.9947,7.9787,7.9787,242668.0
2023-12-22 13:00:00,9.98,9.99,9.96,9.99,470779.0,7.9867,7.9947,7.9707,7.9947,470779.0
2023-12-22 13:30:00,9.98,9.99,9.96,9.96,419871.0,7.9867,7.9947,7.9707,7.9707,419871.0
2023-12-22 14:00:00,9.96,9.98,9.92,9.93,632269.0,7.9707,7.9867,7.9387,7.9467,632269.0
2023-12-22 14:30:00,9.92,9.96,9.91,9.96,438950.0,7.9387,7.9707,7.9307,7.9707,438950.0
2023-12-22 15:00:00,9.96,9.97,9.92,9.94,867230.0,7.9707,7.9787,7.9387,7.9547,867230.0
2023-12-22 15:30:00,9.95,9.96,9.93,9.96,1337939.0,7.9627,7.9707,7.9467,7.9707,1337939.0
2023-12-26 09:30:00,9.99,10.04,9.98,10.02,988832.0,7.9947,8.0347,7.9867,8.0187,988832.0
2023-12-26 10:00:00,10.01,10.04,10.01,10.03,540377.0,8.0107,8.0347,8.0107,8.0267,540377.0
2023-12-26 10:30:00,10.03,10.05,10.02,10.03,586192.0,8.0267,8.0427,8.0187,8.0267,586192.0
2023-12-26 11:00:00,10.03,10.07,10.03,10.04,561417.0,8.0267,8.0587,8.0267,8.0347,561417.0
2023-12-26 11:30:00,10.04,10.06,10.03,10.06,535509.0,8.0347,8.0507,8.0267,8.0507,535509.0
2023-12-26 12:00:00,10.05,10.06,10.04,10.04,465822.0,8.0427,8.0507,8.0347,8.0347,465822.0
2023-12-26 12:30:00,10.05,10.06,10.03,10.04,410158.0,8.0427,8.0507,8.0267,8.0347,410158.0
2023-12-26 13:00:00,10.05,10.08,10.04,10.04,902711.0,8.0427,8.0667,8.0347,8.0347,902711.0
2023-12-26 13:30:00,10.05,10.09,10.04,10.07,578328.0,8.0427,8.0747,8.0347,8.0587,578328.0
2023-12-26 14:00:00,10.08,10.08,10.07,10.07,232627.0,8.0667,8.0667,8.0587,8.0587,232627.0
2023-12-26 14:30:00,10.08,10.1,10.07,10.08,392328.0,8.0667,8.0827,8.0587,8.0667,392328.0
2023-12-26 15:00:00,10.09,10.11,10.08,10.08,895366.0,8.0747,8.0907,8.0667,8.0667,895366.0
2023-12-26 15:30:00,10.09,10.1,10.06,10.06,959096.0,8.0747,8.0827,8.0507,8.0507,959096.0
2023-12-27 09:30:00,10.11,10.12,10.04,10.1,1365799.0,8.0907,8.0987,8.0347,8.0827,1365799.0
2023-12-27 10:00:00,10.1,10.12,10.09,10.1,676676.0,8.0827,8.0987,8.0747,8.0827,676676.0
2023-12-27 10:30:00,10.11,10.12,10.08,10.1,851425.0,8.0907,8.0987,8.0667,8.0827,851425.0
2023-12-27 11:00:00,10.1,10.12,10.08,10.11,626744.0,8.0827,8.0987,8.0667,8.0907,626744.0
2023-12-27 11:30:00,10.11,10.12,10.09,10.12,466130.0,8.0907,8.0987,8.0747,8.0987,466130.0
2023-12-27 12:00:00,10.12,10.13,10.1,10.12,534000.0,8.0987,8.1068,8.0827,8.0987,534000.0
2023-12-27 12:30:00,10.11,10.13,10.1,10.1,889192.0,8.0907,8.1068,8.0827,8.0827,889192.0
2023-12-27 13:00:00,10.11,10.14,10.1,10.12,591353.0,8.0907,8.1148,8.0827,8.0987,591353.0
2023-12-27 13:30:00,10.11,10.14,10.11,10.12,748112.0,8.0907,8.1148,8.0907,8.0987,748112.0
2023-12-27 14:00:00,10.13,10.13,10.1,10.13,589227.0,8.1068,8.1068,8.0827,8.1068,589227.0
2023-12-27 14:30:00,10.13,10.13,10.11,10.12,533524.0,8.1068,8.1068,8.0907,8.0987,533524.0
2023-12-27 15:00:00,10.13,10.13,10.09,10.11,1189307.0,8.1068,8.1068,8.0747,8.0907,1189307.0
2023-12-27 15:30:00,10.11,10.13,10.09,10.13,2008278.0,8.0907,8.1068,8.0747,8.1068,2008278.0
2023-12-28 09:30:00,10.01,10.04,9.94,10.01,1194259.0,8.1063,8.1306,8.0496,8.1063,1194259.0
2023-12-28 10:00:00,10.01,10.03,9.98,10.01,706850.0,8.1063,8.1225,8.082,8.1063,706850.0
2023-12-28 10:30:00,10.02,10.03,9.99,10.01,721619.0,8.1144,8.1225,8.0901,8.1063,721619.0
2023-12-28 11:00:00,10.01,10.03,10.0,10.03,533056.0,8.1063,8.1225,8.0982,8.1225,533056.0
2023-12-28 11:30:00,10.03,10.03,9.99,10.01,1331668.0,8.1225,8.1225,8.0901,8.1063,1331668.0
2023-12-28 12:00:00,10.01,10.04,10.0,10.02,478882.0,8.1063,8.1306,8.0982,8.1144,478882.0
2023-12-28 12:30:00,10.01,10.03,10.01,10.03,257461.0,8.1063,8.1225,8.1063,8.1225,257461.0
2023-12-28 13:00:00,10.02,10.04,10.01,10.02,596625.0,8.1144,8.1306,8.1063,8.1144,596625.0
2023-12-28 13:30:00,10.02,10.04,10.01,10.02,496700.0,8.1144,8.1306,8.1063,8.1144,496700.0
2023-12-28 14:00:00,10.02,10.04,10.01,10.03,253540.0,8.1144,8.1306,8.1063,8.1225,253540.0
2023-12-28 14:30:00,10.04,10.05,10.02,10.04,744069.0,8.1306,8.1387,8.1144,8.1306,744069.0
2023-12-28 15:00:00,10.04,10.05,10.03,10.04,1540045.0,8.1306,8.1387,8.1225,8.1306,1540045.0
2023-12-28 15:30:00,10.04,10.07,10.03,10.07,1174746.0,8.1306,8.1549,8.1225,8.1549,1174746.0
2023-12-29 09:30:00,9.97,10.02,9.9,9.98,1558170.0,8.0739,8.1144,8.0172,8.082,1558170.0
2023-12-29 10:00:00,9.99,10.0,9.9,9.91,1369117.0,8.0901,8.0982,8.0172,8.0253,1369117.0
2023-12-29 10:30:00,9.91,9.91,9.81,9.84,1559379.0,8.0253,8.0253,7.9443,7.9686,1559379.0
2023-12-29 11:00:00,9.84,9.85,9.82,9.83,708745.0,7.9686,7.9767,7.9524,7.9605,708745.0
2023-12-29 11:30:00,9.84,9.86,9.83,9.85,471018.0,7.9686,7.9848,7.9605,7.9767,471018.0
2023-12-29 12:00:00,9.85,9.85,9.83,9.84,498083.0,7.9767,7.9767,7.9605,7.9686,498083.0
2023-12-29 12:30:00,9.84,9.87,9.82,9.87,556671.0,7.9686,7.9929,7.9524,7.9929,556671.0
2023-12-29 13:00:00,9.87,9.87,9.84,9.86,336068.0,7.9929,7.9929,7.9686,7.9848,336068.0
2023-12-29 13:30:00,9.86,9.88,9.85,9.86,285906.0,7.9848,8.001,7.9767,7.9848,285906.0
2023-12-29 14:00:00,9.86,9.86,9.83,9.84,499862.0,7.9848,7.9848,7.9605,7.9686,499862.0
2023-12-29 14:30:00,9.84,9.85,9.83,9.85,407539.0,7.9686,7.9767,7.9605,7.9767,407539.0
2023-12-29 15:00:00,9.85,9.86,9.83,9.85,608134.0,7.9767,7.9848,7.9605,7.9767,608134.0
2023-12-29 15:30:00,9.85,9.85,9.8,9.81,1567026.0,7.9767,7.9767,7.9362,7.9443,1567026.0
2024-01-02 09:30:00,9.75,9.75,9.6,9.64,2272665.0,7.8957,7.8957,7.7742,7.8066,2272665.0
2024-01-02 10:00:00,9.65,9.67,9.6,9.62,1072323.0,7.8147,7.8309,7.7742,7.7904,1072323.0
2024-01-02 10:30:00,9.62,9.65,9.59,9.61,1033429.0,7.7904,7.8147,7.7661,7.7823,1033429.0
2024-01-02 11:00:00,9.61,9.67,9.6,9.65,857959.0,7.7823,7.8309,7.7742,7.8147,857959.0
2024-01-02 11:30:00,9.66,9.66,9.62,9.64,758400.0,7.8228,7.8228,7.7904,7.8066,758400.0
2024-01-02 12:00:00,9.63,9.64,9.61,9.63,567584.0,7.7985,7.8066,7.7823,7.7985,567584.0
2024-01-02 12:30:00,9.63,9.66,9.62,9.63,543274.0,7.7985,7.8228,7.7904,7.7985,543274.0
2024-01-02 13:00:00,9.63,9.65,9.61,9.64,449342.0,7.7985,7.8147,7.7823,7.8066,449342.0
2024-01-02 13:30:00,9.64,9.64,9.61,9.62,417510.0,7.8066,7.8066,7.7823,7.7904,417510.0
2024-01-02 14:00:00,9.62,9.63,9.59,9.61,625659.0,7.7904,7.7985,7.7661,7.7823,625659.0
2024-01-02 14:30:00,9.61,9.64,9.6,9.62,509789.0,7.7823,7.8066,7.7742,7.7904,509789.0
2024-01-02 15:00:00,9.62,9.65,9.6,9.64,763569.0,7.7904,7.8147,7.7742,7.8066,763569.0
2024-01-02 15:30:00,9.64,9.68,9.63,9.67,2666350.0,7.8066,7.839,7.7985,7.8309,2666350.0
2024-01-03 09:30:00,9.56,9.56,9.42,9.44,2064399.0,7.7419,7.7419,7.6285,7.6447,2064399.0
2024-01-03 10:00:00,9.44,9.49,9.4,9.41,1265237.0,7.6447,7.6852,7.6123,7.6204,1265237.0
2024-01-03 10:30:00,9.41,9.42,9.31,9.35,1396284.0,7.6204,7.6285,7.5394,7.5718,1396284.0
2024-01-03 11:00:00,9.36,9.42,9.32,9.39,930053.0,7.5799,7.6285,7.5475,7.6042,930053.0
2024-01-03 11:30:00,9.39,9.44,9.38,9.44,666545.0,7.6042,7.6447,7.5961,7.6447,666545.0
2024-01-03 12:00:00,9.44,9.45,9.4,9.44,453862.0,7.6447,7.6528,7.6123,7.6447,453862.0
2024-01-03 12:30:00,9.44,9.45,9.42,9.45,356865.0,7.6447,7.6528,7.6285,7.6528,356865.0
2024-01-03 13:00:00,9.45,9.51,9.44,9.51,529257.0,7.6528,7.7014,7.6447,7.7014,529257.0
2024-01-03 13:30:00,9.51,9.51,9.49,9.51,242926.0,7.7014,7.7014,7.6852,7.7014,242926.0
2024-01-03 14:00:00,9.51,9.53,9.47,9.53,473049.0,7.7014,7.7176,7.669,7.7176,473049.0
2024-01-03 14:30:00,9.53,9.59,9.52,9.57,1111143.0,7.7176,7.7661,7.7095,7.75,1111143.0
2024-01-03 15:00:00,9.58,9.58,9.52,9.54,817215.0,7.7581,7.7581,7.7095,7.7257,817215.0
2024-01-03 15:30:00,9.54,9.56,9.5,9.52,1602526.0,7.7257,7.7419,7.6933,7.7095,1602526.0
2024-01-04 09:30:00,9.5,9.5,9.43,9.46,953199.0,7.6933,7.6933,7.6366,7.6609,953199.0
2024-01-04 10:00:00,9.46,9.49,9.43,9.45,1438087.0,7.6609,7.6852,7.6366,7.6528,1438087.0
2024-01-04 10:30:00,9.44,9.48,9.43,9.44,926377.0,7.6447,7.6771,7.6366,7.6447,926377.0
2024-01-04 11:00:00,9.44,9.5,9.41,9.49,810725.0,7.6447,7.6933,7.6204,7.6852,810725.0
2024-01-04 11:30:00,9.49,9.5,9.44,9.47,469014.0,7.6852,7.6933,7.6447,7.669,469014.0
2024-01-04 12:00:00,9.46,9.47,9.43,9.43,789805.0,7.6609,7.669,7.6366,7.6366,789805.0
2024-01-04 12:30:00,9.43,9.44,9.4,9.4,604881.0,7.6366,7.6447,7.6123,7.6123,604881.0
2024-01-04 13:00:00,9.41,9.42,9.4,9.4,339914.0,7.6204,7.6285,7.6123,7.6123,339914.0
2024-01-04 13:30:00,9.4,9.42,9.4,9.42,214481.0,7.6123,7.6285,7.6123,7.6285,214481.0
2024-01-04 14:00:00,9.42,9.42,9.37,9.38,915517.0,7.6285,7.6285,7.588,7.5961,915517.0
2024-01-04 14:30:00,9.38,9.39,9.35,9.38,971708.0,7.5961,7.6042,7.5718,7.5961,971708.0
2024-01-04 15:00:00,9.37,9.43,9.37,9.43,1165675.0,7.588,7.6366,7.588,7.6366,1165675.0
2024-01-04 15:30:00,9.43,9.46,9.39,9.4,2322232.0,7.6366,7.6609,7.6042,7.6123,2322232.0
2024-01-05 09:30:00,9.34,9.49,9.3,9.48,1106746.0,7.5637,7.6852,7.5313,7.6771,1106746.0
2024-01-05 10:00:00,9.48,9.65,9.48,9.59,1379379.0,7.6771,7.8147,7.6771,7.7661,1379379.0
2024-01-05 10:30:00,9.59,9.64,9.58,9.63,422064.0,7.7661,7.8066,7.7581,7.7985,422064.0
2024-01-05 11:00:00,9.62,9.64,9.58,9.59,726736.0,7.7904,7.8066,7.7581,7.7661,726736.0
2024-01-05 11:30:00,9.59,9.6,9.56,9.56,415165.0,7.7661,7.7742,7.7419,7.7419,415165.0
2024-01-05 12:00:00,9.56,9.57,9.5,9.52,840762.0,7.7419,7.75,7.6933,7.7095,840762.0
2024-01-05 12:30:00,9.52,9.53,9.5,9.51,385764.0,7.7095,7.7176,7.6933,7.7014,385764.0
2024-01-05 13:00:00,9.51,9.53,9.47,9.53,880349.0,7.7014,7.7176,7.669,7.7176,880349.0
2024-01-05 13:30:00,9.53,9.55,9.53,9.54,394429.0,7.7176,7.7338,7.7176,7.7257,394429.0
2024-01-05 14:00:00,9.54,9.58,9.54,9.57,355829.0,7.7257,7.7581,7.7257,7.75,355829.0
2024-01-05 14:30:00,9.57,9.58,9.55,9.57,545092.0,7.75,7.7581,7.7338,7.75,545092.0
2024-01-05 15:00:00,9.57,9.63,9.56,9.62,808233.0,7.75,7.7985,7.7419,7.7904,808233.0
2024-01-05 15:30:00,9.62,9.64,9.6,9.6,1983997.0,7.7904,7.8066,7.7742,7.7742,1983997.0
2024-01-08 09:30:00,9.64,9.74,9.56,9.74,1361594.0,7.8066,7.8876,7.7419,7.8876,1361594.0
2024-01-08 10:00:00,9.74,9.82,9.72,9.79,1285661.0,7.8876,7.9524,7.8714,7.9281,1285661.0
2024-01-08 10:30:00,9.8,9.84,9.78,9.82,778018.0,7.9362,7.9686,7.92,7.9524,778018.0
2024-01-08 11:00:00,9.82,9.85,9.81,9.85,849004.0,7.9524,7.9767,7.9443,7.9767,849004.0
2024-01-08 11:30:00,9.85,9.86,9.82,9.84,677274.0,7.9767,7.9848,7.9524,7.9686,677274.0
2024-01-08 12:00:00,9.84,9.85,9.82,9.84,303631.0,7.9686,7.9767,7.9524,7.9686,303631.0
2024-01-08 12:30:00,9.84,9.86,9.83,9.86,695412.0,7.9686,7.9848,7.9605,7.9848,695412.0
2024-01-08 13:00:00,9.86,9.9,9.85,9.9,855333.0,7.9848,8.0172,7.9767,8.0172,855333.0
2024-01-08 13:30:00,9.89,9.9,9.87,9.88,605848.0,8.0091,8.0172,7.9929,8.001,605848.0
2024-01-08 14:00:00,9.88,9.88,9.86,9.88,625803.0,8.001,8.001,7.9848,8.001,625803.0
2024-01-08 14:30:00,9.88,9.89,9.87,9.88,346640.0,8.001,8.0091,7.9929,8.001,346640.0
2024-01-08 15:00:00,9.88,9.89,9.86,9.88,1238112.0,8.001,8.0091,7.9848,8.001,1238112.0
2024-01-08 15:30:00,9.88,9.97,9.88,9.96,3020593.0,8.001,8.0739,8.001,8.0658,3020593.0
2024-01-09 09:30:00,9.88,9.94,9.83,9.94,1011564.0,8.001,8.0496,7.9605,8.0496,1011564.0
2024-01-09 10:00:00,9.94,9.95,9.9,9.95,541148.0,8.0496,8.0577,8.0172,8.0577,541148.0
2024-01-09 10:30:00,9.95,9.95,9.9,9.92,552511.0,8.0577,8.0577,8.0172,8.0334,552511.0
2024-01-09 11:00:00,9.91,9.92,9.89,9.9,637106.0,8.0253,8.0334,8.0091,8.0172,637106.0
2024-01-09 11:30:00,9.9,9.91,9.87,9.91,463614.0,8.0172,8.0253,7.9929,8.0253,463614.0
2024-01-09 12:00:00,9.91,9.93,9.88,9.93,453373.0,8.0253,8.0415,8.001,8.0415,453373.0
2024-01-09 12:30:00,9.93,9.93,9.9,9.93,281146.0,8.0415,8.0415,8.0172,8.0415,281146.0
2024-01-09 13:00:00,9.93,9.95,9.91,9.94,545549.0,8.0415,8.0577,8.0253,8.0496,545549.0
2024-01-09 13:30:00,9.94,9.97,9.91,9.95,578796.0,8.0496,8.0739,8.0253,8.0577,578796.0
2024-01-09 14:00:00,9.95,9.97,9.94,9.96,366353.0,8.0577,8.0739,8.0496,8.0658,366353.0
2024-01-09 14:30:00,9.96,9.97,9.92,9.94,340095.0,8.0658,8.0739,8.0334,8.0496,340095.0
2024-01-09 15:00:00,9.94,9.95,9.91,9.91,589876.0,8.0496,8.0577,8.0253,8.0253,589876.0
2024-01-09 15:30:00,9.92,9.95,9.9,9.93,1683341.0,8.0334,8.0577,8.0172,8.0415,1683341.0
2024-01-10 09:30:00,9.98,10.07,9.97,10.0,1411597.0,8.082,8.1549,8.0739,8.0982,1411597.0
2024-01-10 10:00:00,9.99,10.0,9.92,9.99,930925.0,8.0901,8.0982,8.0334,8.0901,930925.0
2024-01-10 10:30:00,9.99,9.99,9.95,9.99,500361.0,8.0901,8.0901,8.0577,8.0901,500361.0
2024-01-10 11:00:00,9.99,9.99,9.97,9.97,287437.0,8.0901,8.0901,8.0739,8.0739,287437.0
2024-01-10 11:30:00,9.98,10.0,9.96,9.97,387823.0,8.082,8.0982,8.0658,8.0739,387823.0
2024-01-10 12:00:00,9.97,9.99,9.96,9.96,348023.0,8.0739,8.0901,8.0658,8.0658,348023.0
2024-01-10 12:30:00,9.96,9.98,9.95,9.97,457707.0,8.0658,8.082,8.0577,8.0739,457707.0
2024-01-10 13:00:00,9.97,10.0,9.9,9.92,817454.0,8.0739,8.0982,8.0172,8.0334,817454.0
2024-01-10 13:30:00,9.91,9.92,9.9,9.92,241176.0,8.0253,8.0334,8.0172,8.0334,241176.0
2024-01-10 14:00:00,9.92,9.94,9.9,9.92,288214.0,8.0334,8.0496,8.0172,8.0334,288214.0
2024-01-10 14:30:00,9.92,9.93,9.9,9.91,322210.0,8.0334,8.0415,8.0172,8.0253,322210.0
2024-01-10 15:00:00,9.92,9.93,9.88,9.9,650912.0,8.0334,8.0415,8.001,8.0172,650912.0
2024-01-10 15:30:00,9.9,9.93,9.9,9.93,1103149.0,8.0172,8.0415,8.0172,8.0415,1103149.0
2024-01-11 09:30:00,9.9,9.91,9.81,9.87,1471115.0,8.0172,8.0253,7.9443,7.9929,1471115.0
2024-01-11 10:00:00,9.88,9.88,9.73,9.83,1327029.0,8.001,8.001,7.8795,7.9605,1327029.0
2024-01-11 10:30:00,9.83,9.87,9.79,9.86,961237.0,7.9605,7.9929,7.9281,7.9848,961237.0
2024-01-11 11:00:00,9.86,9.91,9.83,9.9,1272859.0,7.9848,8.0253,7.9605,8.0172,1272859.0
2024-01-11 11:30:00,9.9,9.92,9.89,9.91,654356.0,8.0172,8.0334,8.0091,8.0253,654356.0
2024-01-11 12:00:00,9.92,9.95,9.9,9.93,682725.0,8.0334,8.0577,8.0172,8.0415,682725.0
2024-01-11 12:30:00,9.94,9.97,9.93,9.96,608599.0,8.0496,8.0739,8.0415,8.0658,608599.0
2024-01-11 13:00:00,9.95,9.99,9.95,9.98,667820.0,8.0577,8.0901,8.0577,8.082,667820.0
2024-01-11 13:30:00,9.97,9.98,9.94,9.95,525913.0,8.0739,8.082,8.0496,8.0577,525913.0
2024-01-11 14:00:00,9.96,9.96,9.92,9.95,577081.0,8.0658,8.0658,8.0334,8.0577,577081.0
2024-01-11 14:30:00,9.95,9.99,9.93,9.99,837529.0,8.0577,8.0901,8.0415,8.0901,837529.0
2024-01-11 15:00:00,9.99,10.0,9.95,9.99,825779.0,8.0901,8.0982,8.0577,8.0901,825779.0
2024-01-11 15:30:00,9.99,10.0,9.96,9.96,1668841.0,8.0901,8.0982,8.0658,8.0658,1668841.0
2024-01-12 09:30:00,10.02,10.19,10.01,10.12,2014587.0,8.1144,8.252,8.1063,8.1954,2014587.0
2024-01-12 10:00:00,10.13,10.13,10.03,10.06,1748619.0,8.2035,8.2035,8.1225,8.1468,1748619.0
2024-01-12 10:30:00,10.07,10.09,10.01,10.03,657927.0,8.1549,8.1711,8.1063,8.1225,657927.0
2024-01-12 11:00:00,10.03,10.07,10.01,10.06,569817.0,8.1225,8.1549,8.1063,8.1468,569817.0
2024-01-12 11:30:00,10.06,10.07,10.02,10.04,355730.0,8.1468,8.1549,8.1144,8.1306,355730.0
2024-01-12 12:00:00,10.04,10.06,10.02,10.05,380269.0,8.1306,8.1468,8.1144,8.1387,380269.0
2024-01-12 12:30:00,10.06,10.06,10.02,10.04,428031.0,8.1468,8.1468,8.1144,8.1306,428031.0
2024-01-12 13:00:00,10.04,10.06,10.03,10.05,280881.0,8.1306,8.1468,8.1225,8.1387,280881.0
2024-01-12 13:30:00,10.06,10.08,10.05,10.08,395615.0,8.1468,8.163,8.1387,8.163,395615.0
2024-01-12 14:00:00,10.08,10.08,10.06,10.07,392390.0,8.163,8.163,8.1468,8.1549,392390.0
2024-01-12 14:30:00,10.07,10.07,10.04,10.06,475252.0,8.1549,8.1549,8.1306,8.1468,475252.0
2024-01-12 15:00:00,10.05,10.06,10.03,10.05,534955.0,8.1387,8.1468,8.1225,8.1387,534955.0
2024-01-12 15:30:00,10.05,10.08,10.04,10.07,1305442.0,8.1387,8.163,8.1306,8.1549,1305442.0
2024-01-16 09:30:00,9.98,10.05,9.87,9.91,1903357.0,8.082,8.1387,7.9929,8.0253,1903357.0
2024-01-16 10:00:00,9.91,9.98,9.9,9.97,759056.0,8.0253,8.082,8.0172,8.0739,759056.0
2024-01-16 10:30:00,9.98,10.0,9.95,9.97,651806.0,8.082,8.0982,8.0577,8.0739,651806.0
2024-01-16 11:00:00,9.97,10.0,9.94,9.98,872511.0,8.0739,8.0982,8.0496,8.082,872511.0
2024-01-16 11:30:00,9.97,10.0,9.97,9.98,328612.0,8.0739,8.0982,8.0739,8.082,328612.0
2024-01-16 12:00:00,9.97,9.99,9.95,9.96,1613360.0,8.0739,8.0901,8.0577,8.0658,1613360.0
2024-01-16 12:30:00,9.95,9.96,9.9,9.94,486742.0,8.0577,8.0658,8.0172,8.0496,486742.0
2024-01-16 13:00:00,9.94,9.96,9.92,9.95,483883.0,8.0496,8.0658,8.0334,8.0577,483883.0
2024-01-16 13:30:00,9.95,9.96,9.92,9.94,456430.0,8.0577,8.0658,8.0334,8.0496,456430.0
2024-01-16 14:00:00,9.94,9.94,9.9,9.94,474052.0,8.0496,8.0496,8.0172,8.0496,474052.0
2024-01-16 14:30:00,9.94,9.94,9.91,9.92,899530.0,8.0496,8.0496,8.0253,8.0334,899530.0
2024-01-16 15:00:00,9.92,9.94,9.91,9.92,560170.0,8.0334,8.0496,8.0253,8.0334,560170.0
2024-01-16 15:30:00,9.93,9.94,9.9,9.93,1685325.0,8.0415,8.0496,8.0172,8.0415,1685325.0
2024-01-17 09:30:00,9.81,9.9,9.76,9.86,1393969.0,7.9443,8.0172,7.9038,7.9848,1393969.0
2024-01-17 10:00:00,9.86,9.88,9.82,9.86,1148575.0,7.9848,8.001,7.9524,7.9848,1148575.0
2024-01-17 10:30:00,9.85,9.87,9.83,9.86,364652.0,7.9767,7.9929,7.9605,7.9848,364652.0
2024-01-17 11:00:00,9.86,9.86,9.82,9.83,387508.0,7.9848,7.9848,7.9524,7.9605,387508.0
2024-01-17 11:30:00,9.83,9.83,9.77,9.79,589553.0,7.9605,7.9605,7.9119,7.9281,589553.0
2024-01-17 12:00:00,9.79,9.81,9.78,9.79,353102.0,7.9281,7.9443,7.92,7.9281,353102.0
2024-01-17 12:30:00,9.79,9.8,9.76,9.76,612326.0,7.9281,7.9362,7.9038,7.9038,612326.0
2024-01-17 13:00:00,9.77,9.78,9.72,9.72,616134.0,7.9119,7.92,7.8714,7.8714,616134.0
2024-01-17 13:30:00,9.72,9.74,9.7,9.74,504025.0,7.8714,7.8876,7.8552,7.8876,504025.0
2024-01-17 14:00:00,9.74,9.74,9.71,9.74,525575.0,7.8876,7.8876,7.8633,7.8876,525575.0
2024-01-17 14:30:00,9.74,9.74,9.67,9.7,926546.0,7.8876,7.8876,7.8309,7.8552,926546.0
2024-01-17 15:00:00,9.7,9.71,9.68,9.71,562670.0,7.8552,7.8633,7.839,7.8633,562670.0
2024-01-17 15:30:00,9.71,9.72,9.69,9.69,2186674.0,7.8633,7.8714,7.8471,7.8471,2186674.0
2024-01-18 09:30:00,9.77,9.83,9.75,9.81,885890.0,7.9119,7.9605,7.8957,7.9443,885890.0
2024-01-18 10:00:00,9.8,9.83,9.78,9.8,553904.0,7.9362,7.9605,7.92,7.9362,553904.0
2024-01-18 10:30:00,9.8,9.83,9.76,9.77,503331.0,7.9362,7.9605,7.9038,7.9119,503331.0
2024-01-18 11:00:00,9.76,9.77,9.73,9.75,799122.0,7.9038,7.9119,7.8795,7.8957,799122.0
2024-01-18 11:30:00,9.74,9.75,9.7,9.71,483017.0,7.8876,7.8957,7.8552,7.8633,483017.0
2024-01-18 12:00:00,9.71,9.72,9.67,9.68,511482.0,7.8633,7.8714,7.8309,7.839,511482.0
2024-01-18 12:30:00,9.68,9.69,9.66,9.67,706664.0,7.839,7.8471,7.8228,7.8309,706664.0
2024-01-18 13:00:00,9.67,9.7,9.64,9.67,944143.0,7.8309,7.8552,7.8066,7.8309,944143.0
2024-01-18 13:30:00,9.66,9.71,9.65,9.71,543625.0,7.8228,7.8633,7.8147,7.8633,543625.0
2024-01-18 14:00:00,9.71,9.73,9.7,9.72,380083.0,7.8633,7.8795,7.8552,7.8714,380083.0
2024-01-18 14:30:00,9.72,9.73,9.7,9.71,300164.0,7.8714,7.8795,7.8552,7.8633,300164.0
2024-01-18 15:00:00,9.71,9.79,9.71,9.79,921242.0,7.8633,7.9281,7.8633,7.9281,921242.0
2024-01-18 15:30:00,9.79,9.81,9.76,9.76,2533214.0,7.9281,7.9443,7.9038,7.9038,2533214.0
2024-01-19 09:30:00,9.81,9.82,9.67,9.68,1287856.0,7.9443,7.9524,7.8309,7.839,1287856.0
2024-01-19 10:00:00,9.69,9.7,9.56,9.57,2628752.0,7.8471,7.8552,7.7419,7.75,2628752.0
2024-01-19 10:30:00,9.57,9.6,9.52,9.58,3217478.0,7.75,7.7742,7.7095,7.7581,3217478.0
2024-01-19 11:00:00,9.58,9.63,9.55,9.58,1020648.0,7.7581,7.7985,7.7338,7.7581,1020648.0
2024-01-19 11:30:00,9.58,9.58,9.55,9.57,937113.0,7.7581,7.7581,7.7338,7.75,937113.0
2024-01-19 12:00:00,9.57,9.59,9.55,9.57,727708.0,7.75,7.7661,7.7338,7.75,727708.0
2024-01-19 12:30:00,9.57,9.61,9.56,9.61,699793.0,7.75,7.7823,7.7419,7.7823,699793.0
2024-01-19 13:00:00,9.61,9.67,9.59,9.67,771156.0,7.7823,7.8309,7.7661,7.8309,771156.0
2024-01-19 13:30:00,9.67,9.72,9.66,9.7,990301.0,7.8309,7.8714,7.8228,7.8552,990301.0
2024-01-19 14:00:00,9.7,9.75,9.68,9.74,806163.0,7.8552,7.8957,7.839,7.8876,806163.0
2024-01-19 14:30:00,9.74,9.75,9.72,9.74,694083.0,7.8876,7.8957,7.8714,7.8876,694083.0
2024-01-19 15:00:00,9.74,9.79,9.73,9.79,1125526.0,7.8876,7.9281,7.8795,7.9281,1125526.0
2024-01-19 15:30:00,9.79,9.8,9.77,9.79,1669247.0,7.9281,7.9362,7.9119,7.9281,1669247.0
2024-01-22 09:30:00,9.85,9.89,9.8,9.85,1245506.0,7.9767,8.0091,7.9362,7.9767,1245506.0
2024-01-22 10:00:00,9.85,9.86,9.78,9.79,1247901.0,7.9767,7.9848,7.92,7.9281,1247901.0
2024-01-22 10:30:00,9.79,9.79,9.74,9.76,1115883.0,7.9281,7.9281,7.8876,7.9038,1115883.0
2024-01-22 11:00:00,9.76,9.76,9.71,9.72,745091.0,7.9038,7.9038,7.8633,7.8714,745091.0
2024-01-22 11:30:00,9.72,9.72,9.7,9.71,847566.0,7.8714,7.8714,7.8552,7.8633,847566.0
2024-01-22 12:00:00,9.71,9.73,9.7,9.72,754027.0,7.8633,7.8795,7.8552,7.8714,754027.0
2024-01-22 12:30:00,9.71,9.72,9.67,9.68,971514.0,7.8633,7.8714,7.8309,7.839,971514.0
2024-01-22 13:00:00,9.68,9.68,9.63,9.63,1151487.0,7.839,7.839,7.7985,7.7985,1151487.0
2024-01-22 13:30:00,9.63,9.67,9.63,9.64,846885.0,7.7985,7.8309,7.7985,7.8066,846885.0
2024-01-22 14:00:00,9.65,9.68,9.64,9.66,1015226.0,7.8147,7.839,7.8066,7.8228,1015226.0
2024-01-22 14:30:00,9.66,9.69,9.65,9.67,666702.0,7.8228,7.8471,7.8147,7.8309,666702.0
2024-01-22 15:00:00,9.68,9.7,9.67,9.7,744453.0,7.839,7.8552,7.8309,7.8552,744453.0
2024-01-22 15:30:00,9.7,9.73,9.69,9.7,2346307.0,7.8552,7.8795,7.8471,7.8552,2346307.0
2024-01-23 09:30:00,9.6,9.8,9.52,9.6,5397959.0,7.7742,7.9362,7.7095,7.7742,5397959.0
2024-01-23 10:00:00,9.61,9.67,9.55,9.65,2131839.0,7.7823,7.8309,7.7338,7.8147,2131839.0
2024-01-23 10:30:00,9.66,9.67,9.6,9.63,1669793.0,7.8228,7.8309,7.7742,7.7985,1669793.0
2024-01-23 11:00:00,9.63,9.68,9.62,9.68,1476597.0,7.7985,7.839,7.7904,7.839,1476597.0
2024-01-23 11:30:00,9.68,9.74,9.63,9.66,1486697.0,7.839,7.8876,7.7985,7.8228,1486697.0
2024-01-23 12:00:00,9.67,9.69,9.64,9.68,986106.0,7.8309,7.8471,7.8066,7.839,986106.0
2024-01-23 12:30:00,9.68,9.68,9.63,9.67,774533.0,7.839,7.839,7.7985,7.8309,774533.0
2024-01-23 13:00:00,9.67,9.67,9.61,9.63,1079326.0,7.8309,7.8309,7.7823,7.7985,1079326.0
2024-01-23 13:30:00,9.63,9.64,9.6,9.62,571402.0,7.7985,7.8066,7.7742,7.7904,571402.0
2024-01-23 14:00:00,9.63,9.65,9.59,9.61,1436042.0,7.7985,7.8147,7.7661,7.7823,1436042.0
2024-01-23 14:30:00,9.61,9.71,9.6,9.71,1134799.0,7.7823,7.8633,7.7742,7.8633,1134799.0
2024-01-23 15:00:00,9.71,9.75,9.69,9.72,1285963.0,7.8633,7.8957,7.8471,7.8714,1285963.0
2024-01-23 15:30:00,9.72,9.78,9.71,9.75,4227150.0,7.8714,7.92,7.8633,7.8957,4227150.0
2024-01-24 09:30:00,9.85,9.92,9.79,9.84,2820137.0,7.9767,8.0334,7.9281,7.9686,2820137.0
2024-01-24 10:00:00,9.84,9.86,9.79,9.85,919028.0,7.9686,7.9848,7.9281,7.9767,919028.0
2024-01-24 10:30:00,9.85,9.89,9.82,9.86,715246.0,7.9767,8.0091,7.9524,7.9848,715246.0
2024-01-24 11:00:00,9.86,9.89,9.84,9.87,850840.0,7.9848,8.0091,7.9686,7.9929,850840.0
2024-01-24 11:30:00,9.87,9.87,9.84,9.85,476741.0,7.9929,7.9929,7.9686,7.9767,476741.0
2024-01-24 12:00:00,9.85,9.87,9.84,9.87,547094.0,7.9767,7.9929,7.9686,7.9929,547094.0
2024-01-24 12:30:00,9.87,9.88,9.86,9.87,421377.0,7.9929,8.001,7.9848,7.9929,421377.0
2024-01-24 13:00:00,9.87,9.87,9.83,9.84,748532.0,7.9929,7.9929,7.9605,7.9686,748532.0
2024-01-24 13:30:00,9.84,9.84,9.78,9.79,660373.0,7.9686,7.9686,7.92,7.9281,660373.0
2024-01-24 14:00:00,9.79,9.81,9.76,9.77,747472.0,7.9281,7.9443,7.9038,7.9119,747472.0
2024-01-24 14:30:00,9.77,9.79,9.76,9.77,749661.0,7.9119,7.9281,7.9038,7.9119,749661.0
2024-01-24 15:00:00,9.78,9.78,9.74,9.74,1300118.0,7.92,7.92,7.8876,7.8876,1300118.0
2024-01-24 15:30:00,9.74,9.76,9.71,9.72,2344508.0,7.8876,7.9038,7.8633,7.8714,2344508.0
2024-01-25 09:30:00,9.77,9.85,9.75,9.81,1473848.0,7.9119,7.9767,7.8957,7.9443,1473848.0
2024-01-25 10:00:00,9.82,9.82,9.72,9.74,857239.0,7.9524,7.9524,7.8714,7.8876,857239.0
2024-01-25 10:30:00,9.74,9.75,9.7,9.7,683766.0,7.8876,7.8957,7.8552,7.8552,683766.0
2024-01-25 11:00:00,9.71,9.75,9.7,9.74,504231.0,7.8633,7.8957,7.8552,7.8876,504231.0
2024-01-25 11:30:00,9.74,9.76,9.71,9.71,622146.0,7.8876,7.9038,7.8633,7.8633,622146.0
2024-01-25 12:00:00,9.71,9.75,9.7,9.75,559505.0,7.8633,7.8957,7.8552,7.8957,559505.0
2024-01-25 12:30:00,9.74,9.75,9.72,9.72,313810.0,7.8876,7.8957,7.8714,7.8714,313810.0
2024-01-25 13:00:00,9.72,9.8,9.72,9.79,606461.0,7.8714,7.9362,7.8714,7.9281,606461.0
2024-01-25 13:30:00,9.79,9.82,9.79,9.8,651189.0,7.9281,7.9524,7.9281,7.9362,651189.0
2024-01-25 14:00:00,9.8,9.83,9.79,9.83,894353.0,7.9362,7.9605,7.9281,7.9605,894353.0
2024-01-25 14:30:00,9.83,9.83,9.8,9.82,560959.0,7.9605,7.9605,7.9362,7.9524,560959.0
2024-01-25 15:00:00,9.82,9.82,9.79,9.79,1030487.0,7.9524,7.9524,7.9281,7.9281,1030487.0
2024-01-25 15:30:00,9.79,9.83,9.79,9.82,1671662.0,7.9281,7.9605,7.9281,7.9524,1671662.0
2024-01-26 09:30:00,9.86,9.9,9.82,9.85,1394816.0,7.9848,8.0172,7.9524,7.9767,1394816.0
2024-01-26 10:00:00,9.85,9.86,9.8,9.86,900541.0,7.9767,7.9848,7.9362,7.9848,900541.0
2024-01-26 10:30:00,9.86,9.87,9.82,9.86,577841.0,7.9848,7.9929,7.9524,7.9848,577841.0
2024-01-26 11:00:00,9.86,9.86,9.83,9.84,723502.0,7.9848,7.9848,7.9605,7.9686,723502.0
2024-01-26 11:30:00,9.84,9.85,9.82,9.84,596235.0,7.9686,7.9767,7.9524,7.9686,596235.0
2024-01-26 12:00:00,9.84,9.85,9.82,9.85,624767.0,7.9686,7.9767,7.9524,7.9767,624767.0
2024-01-26 12:30:00,9.84,9.85,9.82,9.84,406912.0,7.9686,7.9767,7.9524,7.9686,406912.0
2024-01-26 13:00:00,9.83,9.86,9.82,9.84,381797.0,7.9605,7.9848,7.9524,7.9686,381797.0
2024-01-26 13:30:00,9.85,9.85,9.82,9.83,290636.0,7.9767,7.9767,7.9524,7.9605,290636.0
2024-01-26 14:00:00,9.83,9.83,9.82,9.83,292888.0,7.9605,7.9605,7.9524,7.9605,292888.0
2024-01-26 14:30:00,9.82,9.84,9.81,9.83,469124.0,7.9524,7.9686,7.9443,7.9605,469124.0
2024-01-26 15:00:00,9.83,9.84,9.81,9.82,584655.0,7.9605,7.9686,7.9443,7.9524,584655.0
2024-01-26 15:30:00,9.82,9.83,9.8,9.81,1772480.0,7.9524,7.9605,7.9362,7.9443,1772480.0
2024-01-29 09:30:00,9.85,9.9,9.78,9.82,1816208.0,7.9767,8.0172,7.92,7.9524,1816208.0
2024-01-29 10:00:00,9.83,9.86,9.8,9.85,726257.0,7.9605,7.9848,7.9362,7.9767,726257.0
2024-01-29 10:30:00,9.86,9.88,9.83,9.85,956679.0,7.9848,8.001,7.9605,7.9767,956679.0
2024-01-29 11:00:00,9.85,9.87,9.84,9.84,341902.0,7.9767,7.9929,7.9686,7.9686,341902.0
2024-01-29 11:30:00,9.85,9.85,9.82,9.85,466748.0,7.9767,7.9767,7.9524,7.9767,466748.0
2024-01-29 12:00:00,9.85,9.87,9.82,9.86,571891.0,7.9767,7.9929,7.9524,7.9848,571891.0
2024-01-29 12:30:00,9.86,9.87,9.85,9.86,568992.0,7.9848,7.9929,7.9767,7.9848,568992.0
2024-01-29 13:00:00,9.86,9.89,9.85,9.89,518940.0,7.9848,8.0091,7.9767,8.0091,518940.0
2024-01-29 13:30:00,9.88,9.89,9.85,9.87,432757.0,8.001,8.0091,7.9767,7.9929,432757.0
2024-01-29 14:00:00,9.87,9.88,9.86,9.87,440405.0,7.9929,8.001,7.9848,7.9929,440405.0
2024-01-29 14:30:00,9.87,9.88,9.86,9.87,679070.0,7.9929,8.001,7.9848,7.9929,679070.0
2024-01-29 15:00:00,9.87,9.95,9.86,9.94,1724342.0,7.9929,8.0577,7.9848,8.0496,1724342.0
2024-01-29 15:30:00,9.94,9.95,9.9,9.92,2203456.0,8.0496,8.0577,8.0172,8.0334,2203456.0
2024-01-30 09:30:00,9.77,9.78,9.66,9.71,2143169.0,8.0109,8.0191,7.9207,7.9617,2143169.0
2024-01-30 10:00:00,9.7,9.7,9.62,9.63,1387380.0,7.9535,7.9535,7.8879,7.8961,1387380.0
2024-01-30 10:30:00,9.64,9.68,9.63,9.66,649492.0,7.9043,7.9371,7.8961,7.9207,649492.0
2024-01-30 11:00:00,9.66,9.68,9.64,9.68,463848.0,7.9207,7.9371,7.9043,7.9371,463848.0
2024-01-30 11:30:00,9.68,9.73,9.67,9.71,465953.0,7.9371,7.9781,7.9289,7.9617,465953.0
2024-01-30 12:00:00,9.71,9.72,9.68,9.69,717194.0,7.9617,7.9699,7.9371,7.9453,717194.0
2024-01-30 12:30:00,9.69,9.71,9.66,9.68,463855.0,7.9453,7.9617,7.9207,7.9371,463855.0
2024-01-30 13:00:00,9.68,9.68,9.66,9.67,372379.0,7.9371,7.9371,7.9207,7.9289,372379.0
2024-01-30 13:30:00,9.67,9.67,9.65,9.66,378719.0,7.9289,7.9289,7.9125,7.9207,378719.0
2024-01-30 14:00:00,9.66,9.69,9.65,9.68,255644.0,7.9207,7.9453,7.9125,7.9371,255644.0
2024-01-30 14:30:00,9.68,9.68,9.66,9.67,113005.0,7.9371,7.9371,7.9207,7.9289,113005.0
2024-01-30 15:00:00,9.67,9.67,9.6,9.62,1252961.0,7.9289,7.9289,7.8715,7.8879,1252961.0
2024-01-30 15:30:00,9.62,9.63,9.59,9.59,2783580.0,7.8879,7.8961,7.8633,7.8633,2783580.0
2024-01-31 09:30:00,9.61,9.64,9.47,9.6,1612214.0,7.8797,7.9043,7.7649,7.8715,1612214.0
2024-01-31 10:00:00,9.6,9.61,9.54,9.58,920283.0,7.8715,7.8797,7.8223,7.8551,920283.0
2024-01-31 10:30:00,9.58,9.59,9.52,9.56,1682362.0,7.8551,7.8633,7.8059,7.8387,1682362.0
2024-01-31 11:00:00,9.57,9.58,9.55,9.55,502931.0,7.8469,7.8551,7.8305,7.8305,502931.0
2024-01-31 11:30:00,9.56,9.57,9.53,9.57,367986.0,7.8387,7.8469,7.8141,7.8469,367986.0
2024-01-31 12:00:00,9.57,9.62,9.56,9.61,461119.0,7.8469,7.8879,7.8387,7.8797,461119.0
2024-01-31 12:30:00,9.61,9.64,9.6,9.64,414949.0,7.8797,7.9043,7.8715,7.9043,414949.0
2024-01-31 13:00:00,9.63,9.64,9.6,9.61,469702.0,7.8961,7.9043,7.8715,7.8797,469702.0
2024-01-31 13:30:00,9.61,9.61,9.58,9.6,226061.0,7.8797,7.8797,7.8551,7.8715,226061.0
2024-01-31 14:00:00,9.6,9.6,9.54,9.56,852304.0,7.8715,7.8715,7.8223,7.8387,852304.0
2024-01-31 14:30:00,9.56,9.69,9.55,9.61,1566524.0,7.8387,7.9453,7.8305,7.8797,1566524.0
2024-01-31 15:00:00,9.61,9.61,9.48,9.54,2058352.0,7.8797,7.8797,7.7731,7.8223,2058352.0
2024-01-31 15:30:00,9.53,9.54,9.48,9.48,1696316.0,7.8141,7.8223,7.7731,7.7731,1696316.0
2024-02-01 09:30:00,9.56,9.56,9.36,9.4,1886315.0,7.8387,7.8387,7.6747,7.7075,1886315.0
2024-02-01 10:00:00,9.39,9.46,9.34,9.46,1012050.0,7.6993,7.7567,7.6583,7.7567,1012050.0
2024-02-01 10:30:00,9.46,9.47,9.38,9.38,910371.0,7.7567,7.7649,7.6911,7.6911,910371.0
2024-02-01 11:00:00,9.38,9.5,9.36,9.47,2208951.0,7.6911,7.7895,7.6747,7.7649,2208951.0
2024-02-01 11:30:00,9.47,9.52,9.46,9.52,761898.0,7.7649,7.8059,7.7567,7.8059,761898.0
2024-02-01 12:00:00,9.52,9.6,9.51,9.59,830493.0,7.8059,7.8715,7.7977,7.8633,830493.0
2024-02-01 12:30:00,9.59,9.67,9.56,9.62,1726724.0,7.8633,7.9289,7.8387,7.8879,1726724.0
2024-02-01 13:00:00,9.63,9.64,9.57,9.62,735483.0,7.8961,7.9043,7.8469,7.8879,735483.0
2024-02-01 13:30:00,9.62,9.65,9.6,9.65,533526.0,7.8879,7.9125,7.8715,7.9125,533526.0
2024-02-01 14:00:00,9.65,9.65,9.61,9.62,586527.0,7.9125,7.9125,7.8797,7.8879,586527.0
2024-02-01 14:30:00,9.61,9.63,9.58,9.63,523813.0,7.8797,7.8961,7.8551,7.8961,523813.0
2024-02-01 15:00:00,9.63,9.69,9.62,9.68,1131546.0,7.8961,7.9453,7.8879,7.9371,1131546.0
2024-02-01 15:30:00,9.68,9.7,9.66,9.67,1503860.0,7.9371,7.9535,7.9207,7.9289,1503860.0
2024-02-02 09:30:00,9.47,9.5,9.41,9.47,2108747.0,7.7649,7.7895,7.7157,7.7649,2108747.0
2024-02-02 10:00:00,9.47,9.49,9.45,9.47,979966.0,7.7649,7.7813,7.7485,7.7649,979966.0
2024-02-02 10:30:00,9.47,9.52,9.45,9.49,577017.0,7.7649,7.8059,7.7485,7.7813,577017.0
2024-02-02 11:00:00,9.49,9.52,9.47,9.48,697115.0,7.7813,7.8059,7.7649,7.7731,697115.0
2024-02-02 11:30:00,9.49,9.52,9.47,9.51,522318.0,7.7813,7.8059,7.7649,7.7977,522318.0
2024-02-02 12:00:00,9.51,9.51,9.47,9.5,468949.0,7.7977,7.7977,7.7649,7.7895,468949.0
2024-02-02 12:30:00,9.5,9.51,9.44,9.45,852445.0,7.7895,7.7977,7.7403,7.7485,852445.0
2024-02-02 13:00:00,9.46,9.48,9.44,9.46,857736.0,7.7567,7.7731,7.7403,7.7567,857736.0
2024-02-02 13:30:00,9.46,9.5,9.45,9.5,896011.0,7.7567,7.7895,7.7485,7.7895,896011.0
2024-02-02 14:00:00,9.5,9.53,9.49,9.52,582021.0,7.7895,7.8141,7.7813,7.8059,582021.0
2024-02-02 14:30:00,9.52,9.54,9.5,9.54,766764.0,7.8059,7.8223,7.7895,7.8223,766764.0
2024-02-02 15:00:00,9.54,9.59,9.53,9.59,1295413.0,7.8223,7.8633,7.8141,7.8633,1295413.0
2024-02-02 15:30:00,9.59,9.61,9.54,9.54,1741607.0,7.8633,7.8797,7.8223,7.8223,1741607.0
2024-02-05 09:30:00,9.44,9.44,9.23,9.29,3428174.0,7.7403,7.7403,7.5681,7.6173,3428174.0
2024-02-05 10:00:00,9.29,9.3,9.22,9.24,2435087.0,7.6173,7.6255,7.5599,7.5763,2435087.0
2024-02-05 10:30:00,9.23,9.29,9.23,9.29,1368150.0,7.5681,7.6173,7.5681,7.6173,1368150.0
2024-02-05 11:00:00,9.28,9.31,9.26,9.29,1171869.0,7.6091,7.6337,7.5927,7.6173,1171869.0
2024-02-05 11:30:00,9.29,9.33,9.28,9.31,619748.0,7.6173,7.6501,7.6091,7.6337,619748.0
2024-02-05 12:00:00,9.32,9.33,9.3,9.32,717754.0,7.6419,7.6501,7.6255,7.6419,717754.0
2024-02-05 12:30:00,9.33,9.34,9.3,9.32,495446.0,7.6501,7.6583,7.6255,7.6419,495446.0
2024-02-05 13:00:00,9.31,9.35,9.3,9.34,500771.0,7.6337,7.6665,7.6255,7.6583,500771.0
2024-02-05 13:30:00,9.34,9.37,9.33,9.36,350763.0,7.6583,7.6829,7.6501,7.6747,350763.0
2024-02-05 14:00:00,9.36,9.38,9.34,9.38,507925.0,7.6747,7.6911,7.6583,7.6911,507925.0
2024-02-05 14:30:00,9.38,9.43,9.37,9.43,657348.0,7.6911,7.7321,7.6829,7.7321,657348.0
2024-02-05 15:00:00,9.43,9.44,9.4,9.43,1122546.0,7.7321,7.7403,7.7075,7.7321,1122546.0
2024-02-05 15:30:00,9.43,9.44,9.39,9.39,1784719.0,7.7321,7.7403,7.6993,7.6993,1784719.0
2024-02-06 09:30:00,9.39,9.52,9.35,9.49,995556.0,7.6993,7.8059,7.6665,7.7813,995556.0
2024-02-06 10:00:00,9.49,9.5,9.45,9.46,531772.0,7.7813,7.7895,7.7485,7.7567,531772.0
2024-02-06 10:30:00,9.47,9.49,9.41,9.42,680407.0,7.7649,7.7813,7.7157,7.7239,680407.0
2024-02-06 11:00:00,9.42,9.45,9.39,9.44,675019.0,7.7239,7.7485,7.6993,7.7403,675019.0
2024-02-06 11:30:00,9.44,9.44,9.41,9.41,291003.0,7.7403,7.7403,7.7157,7.7157,291003.0
2024-02-06 12:00:00,9.41,9.44,9.4,9.44,337702.0,7.7157,7.7403,7.7075,7.7403,337702.0
2024-02-06 12:30:00,9.44,9.46,9.41,9.42,601379.0,7.7403,7.7567,7.7157,7.7239,601379.0
2024-02-06 13:00:00,9.42,9.45,9.41,9.45,272054.0,7.7239,7.7485,7.7157,7.7485,272054.0
2024-02-06 13:30:00,9.45,9.47,9.44,9.46,268033.0,7.7485,7.7649,7.7403,7.7567,268033.0
2024-02-06 14:00:00,9.46,9.49,9.43,9.46,321407.0,7.7567,7.7813,7.7321,7.7567,321407.0
2024-02-06 14:30:00,9.46,9.48,9.45,9.48,236973.0,7.7567,7.7731,7.7485,7.7731,236973.0
2024-02-06 15:00:00,9.47,9.49,9.45,9.46,506622.0,7.7649,7.7813,7.7485,7.7567,506622.0
2024-02-06 15:30:00,9.46,9.49,9.45,9.48,1256969.0,7.7567,7.7813,7.7485,7.7731,1256969.0
2024-02-07 09:30:00,9.51,9.51,9.3,9.33,2245717.0,7.7977,7.7977,7.6255,7.6501,2245717.0
2024-02-07 10:00:00,9.33,9.36,9.31,9.35,1125435.0,7.6501,7.6747,7.6337,7.6665,1125435.0
2024-02-07 10:30:00,9.36,9.37,9.32,9.34,695402.0,7.6747,7.6829,7.6419,7.6583,695402.0
2024-02-07 11:00:00,9.34,9.34,9.31,9.32,521646.0,7.6583,7.6583,7.6337,7.6419,521646.0
2024-02-07 11:30:00,9.32,9.34,9.31,9.31,456113.0,7.6419,7.6583,7.6337,7.6337,456113.0
2024-02-07 12:00:00,9.32,9.33,9.28,9.3,713302.0,7.6419,7.6501,7.6091,7.6255,713302.0
2024-02-07 12:30:00,9.3,9.32,9.25,9.26,970749.0,7.6255,7.6419,7.5845,7.5927,970749.0
2024-02-07 13:00:00,9.27,9.31,9.26,9.31,484575.0,7.6009,7.6337,7.5927,7.6337,484575.0
2024-02-07 13:30:00,9.31,9.32,9.29,9.32,498523.0,7.6337,7.6419,7.6173,7.6419,498523.0
2024-02-07 14:00:00,9.32,9.37,9.31,9.35,664834.0,7.6419,7.6829,7.6337,7.6665,664834.0
2024-02-07 14:30:00,9.36,9.38,9.34,9.37,561796.0,7.6747,7.6911,7.6583,7.6829,561796.0
2024-02-07 15:00:00,9.38,9.38,9.36,9.36,415087.0,7.6911,7.6911,7.6747,7.6747,415087.0
2024-02-07 15:30:00,9.36,9.36,9.32,9.32,1195265.0,7.6747,7.6747,7.6419,7.6419,1195265.0
2024-02-08 09:30:00,9.3,9.32,9.25,9.29,1363491.0,7.6255,7.6419,7.5845,7.6173,1363491.0
2024-02-08 10:00:00,9.29,9.32,9.28,9.3,996792.0,7.6173,7.6419,7.6091,7.6255,996792.0
2024-02-08 10:30:00,9.3,9.33,9.29,9.31,690617.0,7.6255,7.6501,7.6173,7.6337,690617.0
2024-02-08 11:00:00,9.32,9.32,9.27,9.27,937100.0,7.6419,7.6419,7.6009,7.6009,937100.0
2024-02-08 11:30:00,9.28,9.31,9.27,9.3,678513.0,7.6091,7.6337,7.6009,7.6255,678513.0
2024-02-08 12:00:00,9.3,9.32,9.29,9.3,367760.0,7.6255,7.6419,7.6173,7.6255,367760.0
2024-02-08 12:30:00,9.31,9.33,9.28,9.33,476700.0,7.6337,7.6501,7.6091,7.6501,476700.0
2024-02-08 13:00:00,9.32,9.38,9.31,9.36,1039360.0,7.6419,7.6911,7.6337,7.6747,1039360.0
2024-02-08 13:30:00,9.35,9.38,9.34,9.38,447554.0,7.6665,7.6911,7.6583,7.6911,447554.0
2024-02-08 14:00:00,9.38,9.42,9.37,9.41,604741.0,7.6911,7.7239,7.6829,7.7157,604741.0
2024-02-08 14:30:00,9.41,9.41,9.36,9.38,520782.0,7.7157,7.7157,7.6747,7.6911,520782.0
2024-02-08 15:00:00,9.38,9.38,9.34,9.36,768201.0,7.6911,7.6911,7.6583,7.6747,768201.0
2024-02-08 15:30:00,9.36,9.37,9.34,9.36,1635212.0,7.6747,7.6829,7.6583,7.6747,1635212.0
2024-02-09 09:30:00,9.4,9.47,9.34,9.36,1753673.0,7.7075,7.7649,7.6583,7.6747,1753673.0
2024-02-09 10:00:00,9.36,9.39,9.34,9.37,643364.0,7.6747,7.6993,7.6583,7.6829,643364.0
2024-02-09 10:30:00,9.37,9.43,9.35,9.43,728183.0,7.6829,7.7321,7.6665,7.7321,728183.0
2024-02-09 11:00:00,9.42,9.43,9.37,9.38,569625.0,7.7239,7.7321,7.6829,7.6911,569625.0
2024-02-09 11:30:00,9.38,9.4,9.36,9.38,657852.0,7.6911,7.7075,7.6747,7.6911,657852.0
2024-02-09 12:00:00,9.38,9.42,9.38,9.41,331233.0,7.6911,7.7239,7.6911,7.7157,331233.0
2024-02-09 12:30:00,9.41,9.45,9.4,9.44,556847.0,7.7157,7.7485,7.7075,7.7403,556847.0
2024-02-09 13:00:00,9.44,9.47,9.43,9.45,653677.0,7.7403,7.7649,7.7321,7.7485,653677.0
2024-02-09 13:30:00,9.45,9.46,9.42,9.44,474520.0,7.7485,7.7567,7.7239,7.7403,474520.0
2024-02-09 14:00:00,9.44,9.44,9.42,9.44,274312.0,7.7403,7.7403,7.7239,7.7403,274312.0
2024-02-09 14:30:00,9.44,9.45,9.4,9.42,503076.0,7.7403,7.7485,7.7075,7.7239,503076.0
2024-02-09 15:00:00,9.42,9.43,9.39,9.43,586150.0,7.7239,7.7321,7.6993,7.7321,586150.0
2024-02-09 15:30:00,9.42,9.44,9.41,9.44,1251466.0,7.7239,7.7403,7.7157,7.7403,1251466.0
2024-02-12 09:30:00,9.46,9.52,9.4,9.49,1511715.0,7.7567,7.8059,7.7075,7.7813,1511715.0
2024-02-12 10:00:00,9.5,9.51,9.45,9.49,1289595.0,7.7895,7.7977,7.7485,7.7813,1289595.0
2024-02-12 10:30:00,9.49,9.52,9.48,9.52,936767.0,7.7813,7.8059,7.7731,7.8059,936767.0
2024-02-12 11:00:00,9.52,9.54,9.5,9.51,1220376.0,7.8059,7.8223,7.7895,7.7977,1220376.0
2024-02-12 11:30:00,9.52,9.54,9.51,9.52,615281.0,7.8059,7.8223,7.7977,7.8059,615281.0
2024-02-12 12:00:00,9.53,9.54,9.51,9.53,608146.0,7.8141,7.8223,7.7977,7.8141,608146.0
2024-02-12 12:30:00,9.53,9.55,9.52,9.54,418454.0,7.8141,7.8305,7.8059,7.8223,418454.0
2024-02-12 13:00:00,9.55,9.55,9.52,9.55,392793.0,7.8305,7.8305,7.8059,7.8305,392793.0
2024-02-12 13:30:00,9.54,9.6,9.54,9.59,1182018.0,7.8223,7.8715,7.8223,7.8633,1182018.0
2024-02-12 14:00:00,9.59,9.59,9.52,9.54,623133.0,7.8633,7.8633,7.8059,7.8223,623133.0
2024-02-12 14:30:00,9.54,9.54,9.51,9.54,594059.0,7.8223,7.8223,7.7977,7.8223,594059.0
2024-02-12 15:00:00,9.54,9.55,9.51,9.53,769887.0,7.8223,7.8305,7.7977,7.8141,769887.0
2024-02-12 15:30:00,9.53,9.56,9.52,9.53,1202525.0,7.8141,7.8387,7.8059,7.8141,1202525.0
2024-02-13 09:30:00,9.34,9.35,9.15,9.21,4130101.0,7.6583,7.6665,7.5025,7.5517,4130101.0
2024-02-13 10:00:00,9.21,9.25,9.2,9.23,1601705.0,7.5517,7.5845,7.5435,7.5681,1601705.0
2024-02-13 10:30:00,9.24,9.26,9.21,9.21,1165643.0,7.5763,7.5927,7.5517,7.5517,1165643.0
2024-02-13 11:00:00,9.21,9.27,9.2,9.25,1395343.0,7.5517,7.6009,7.5435,7.5845,1395343.0
2024-02-13 11:30:00,9.25,9.29,9.24,9.26,601251.0,7.5845,7.6173,7.5763,7.5927,601251.0
2024-02-13 12:00:00,9.26,9.29,9.25,9.28,692523.0,7.5927,7.6173,7.5845,7.6091,692523.0
2024-02-13 12:30:00,9.28,9.29,9.25,9.26,880086.0,7.6091,7.6173,7.5845,7.5927,880086.0
2024-02-13 13:00:00,9.26,9.26,9.22,9.23,547453.0,7.5927,7.5927,7.5599,7.5681,547453.0
2024-02-13 13:30:00,9.23,9.24,9.21,9.22,383826.0,7.5681,7.5763,7.5517,7.5599,383826.0
2024-02-13 14:00:00,9.22,9.23,9.19,9.19,850252.0,7.5599,7.5681,7.5353,7.5353,850252.0
2024-02-13 14:30:00,9.2,9.22,9.17,9.18,1491460.0,7.5435,7.5599,7.5189,7.5271,1491460.0
2024-02-13 15:00:00,9.17,9.2,9.16,9.19,1018089.0,7.5189,7.5435,7.5107,7.5353,1018089.0
2024-02-13 15:30:00,9.19,9.22,9.17,9.2,1791730.0,7.5353,7.5599,7.5189,7.5435,1791730.0
2024-02-14 09:30:00,9.28,9.34,9.21,9.25,1388860.0,7.6091,7.6583,7.5517,7.5845,1388860.0
2024-02-14 10:00:00,9.25,9.28,9.21,9.25,691092.0,7.5845,7.6091,7.5517,7.5845,691092.0
2024-02-14 10:30:00,9.25,9.26,9.21,9.23,898530.0,7.5845,7.5927,7.5517,7.5681,898530.0
2024-02-14 11:00:00,9.23,9.25,9.21,9.24,628857.0,7.5681,7.5845,7.5517,7.5763,628857.0
2024-02-14 11:30:00,9.24,9.25,9.21,9.21,543153.0,7.5763,7.5845,7.5517,7.5517,543153.0
2024-02-14 12:00:00,9.21,9.24,9.2,9.24,469039.0,7.5517,7.5763,7.5435,7.5763,469039.0
2024-02-14 12:30:00,9.23,9.26,9.22,9.24,658614.0,7.5681,7.5927,7.5599,7.5763,658614.0
2024-02-14 13:00:00,9.24,9.24,9.21,9.22,468362.0,7.5763,7.5763,7.5517,7.5599,468362.0
2024-02-14 13:30:00,9.22,9.25,9.22,9.22,629902.0,7.5599,7.5845,7.5599,7.5599,629902.0
2024-02-14 14:00:00,9.22,9.23,9.21,9.22,539790.0,7.5599,7.5681,7.5517,7.5599,539790.0
2024-02-14 14:30:00,9.22,9.25,9.22,9.23,513967.0,7.5599,7.5845,7.5599,7.5681,513967.0
2024-02-14 15:00:00,9.24,9.27,9.23,9.27,697041.0,7.5763,7.6009,7.5681,7.6009,697041.0
2024-02-14 15:30:00,9.27,9.27,9.23,9.27,1990689.0,7.6009,7.6009,7.5681,7.6009,1990689.0
2024-02-15 09:30:00,9.32,9.57,9.3,9.52,2815653.0,7.6419,7.8469,7.6255,7.8059,2815653.0
2024-02-15 10:00:00,9.53,9.63,9.51,9.59,1830378.0,7.8141,7.8961,7.7977,7.8633,1830378.0
2024-02-15 10:30:00,9.59,9.59,9.44,9.45,1344873.0,7.8633,7.8633,7.7403,7.7485,1344873.0
2024-02-15 11:00:00,9.45,9.49,9.42,9.49,527923.0,7.7485,7.7813,7.7239,7.7813,527923.0
2024-02-15 11:30:00,9.49,9.5,9.47,9.49,480471.0,7.7813,7.7895,7.7649,7.7813,480471.0
2024-02-15 12:00:00,9.49,9.53,9.48,9.53,472872.0,7.7813,7.8141,7.7731,7.8141,472872.0
2024-02-15 12:30:00,9.53,9.54,9.51,9.53,347543.0,7.8141,7.8223,7.7977,7.8141,347543.0
2024-02-15 13:00:00,9.53,9.54,9.52,9.54,207243.0,7.8141,7.8223,7.8059,7.8223,207243.0
2024-02-15 13:30:00,9.54,9.55,9.52,9.53,509453.0,7.8223,7.8305,7.8059,7.8141,509453.0
2024-02-15 14:00:00,9.54,9.56,9.52,9.54,792354.0,7.8223,7.8387,7.8059,7.8223,792354.0
2024-02-15 14:30:00,9.54,9.56,9.52,9.54,916142.0,7.8223,7.8387,7.8059,7.8223,916142.0
2024-02-15 15:00:00,9.54,9.6,9.54,9.6,1152625.0,7.8223,7.8715,7.8223,7.8715,1152625.0
2024-02-15 15:30:00,9.6,9.6,9.55,9.58,1950614.0,7.8715,7.8715,7.8305,7.8551,1950614.0
2024-02-16 09:30:00,9.43,9.47,9.36,9.42,1646649.0,7.7321,7.7649,7.6747,7.7239,1646649.0
2024-02-16 10:00:00,9.41,9.53,9.41,9.51,760132.0,7.7157,7.8141,7.7157,7.7977,760132.0
2024-02-16 10:30:00,9.51,9.54,9.49,9.51,561039.0,7.7977,7.8223,7.7813,7.7977,561039.0
2024-02-16 11:00:00,9.51,9.53,9.5,9.53,417684.0,7.7977,7.8141,7.7895,7.8141,417684.0
2024-02-16 11:30:00,9.53,9.55,9.52,9.54,626109.0,7.8141,7.8305,7.8059,7.8223,626109.0
2024-02-16 12:00:00,9.53,9.54,9.51,9.54,304678.0,7.8141,7.8223,7.7977,7.8223,304678.0
2024-02-16 12:30:00,9.54,9.54,9.52,9.53,238106.0,7.8223,7.8223,7.8059,7.8141,238106.0
2024-02-16 13:00:00,9.53,9.57,9.51,9.57,484994.0,7.8141,7.8469,7.7977,7.8469,484994.0
2024-02-16 13:30:00,9.57,9.58,9.55,9.58,371043.0,7.8469,7.8551,7.8305,7.8551,371043.0
2024-02-16 14:00:00,9.58,9.59,9.56,9.59,215207.0,7.8551,7.8633,7.8387,7.8633,215207.0
2024-02-16 14:30:00,9.59,9.59,9.52,9.54,585638.0,7.8633,7.8633,7.8059,7.8223,585638.0
2024-02-16 15:00:00,9.54,9.56,9.53,9.54,613862.0,7.8223,7.8387,7.8141,7.8223,613862.0
2024-02-16 15:30:00,9.54,9.55,9.47,9.47,1355814.0,7.8223,7.8305,7.7649,7.7649,1355814.0
2024-02-20 09:30:00,9.46,9.53,9.42,9.51,1324048.0,7.7567,7.8141,7.7239,7.7977,1324048.0
2024-02-20 10:00:00,9.5,9.53,9.48,9.49,841730.0,7.7895,7.8141,7.7731,7.7813,841730.0
2024-02-20 10:30:00,9.5,9.51,9.48,9.49,579146.0,7.7895,7.7977,7.7731,7.7813,579146.0
2024-02-20 11:00:00,9.49,9.5,9.47,9.48,454219.0,7.7813,7.7895,7.7649,7.7731,454219.0
2024-02-20 11:30:00,9.49,9.5,9.47,9.48,548165.0,7.7813,7.7895,7.7649,7.7731,548165.0
2024-02-20 12:00:00,9.48,9.49,9.45,9.46,394437.0,7.7731,7.7813,7.7485,7.7567,394437.0
2024-02-20 12:30:00,9.46,9.48,9.45,9.46,422484.0,7.7567,7.7731,7.7485,7.7567,422484.0
2024-02-20 13:00:00,9.46,9.48,9.45,9.46,534249.0,7.7567,7.7731,7.7485,7.7567,534249.0
2024-02-20 13:30:00,9.47,9.49,9.45,9.48,291555.0,7.7649,7.7813,7.7485,7.7731,291555.0
2024-02-20 14:00:00,9.48,9.51,9.47,9.5,296142.0,7.7731,7.7977,7.7649,7.7895,296142.0
2024-02-20 14:30:00,9.5,9.52,9.49,9.49,422372.0,7.7895,7.8059,7.7813,7.7813,422372.0
2024-02-20 15:00:00,9.5,9.51,9.49,9.49,387197.0,7.7895,7.7977,7.7813,7.7813,387197.0
2024-02-20 15:30:00,9.5,9.51,9.46,9.51,1539814.0,7.7895,7.7977,7.7567,7.7977,1539814.0
2024-02-21 09:30:00,9.48,9.52,9.41,9.47,989017.0,7.7731,7.8059,7.7157,7.7649,989017.0
2024-02-21 10:00:00,9.47,9.49,9.45,9.47,316446.0,7.7649,7.7813,7.7485,7.7649,316446.0
2024-02-21 10:30:00,9.47,9.48,9.45,9.46,212064.0,7.7649,7.7731,7.7485,7.7567,212064.0
2024-02-21 11:00:00,9.46,9.48,9.46,9.47,231147.0,7.7567,7.7731,7.7567,7.7649,231147.0
2024-02-21 11:30:00,9.47,9.48,9.45,9.48,213182.0,7.7649,7.7731,7.7485,7.7731,213182.0
2024-02-21 12:00:00,9.47,9.5,9.45,9.46,347401.0,7.7649,7.7895,7.7485,7.7567,347401.0
2024-02-21 12:30:00,9.46,9.48,9.46,9.46,181317.0,7.7567,7.7731,7.7567,7.7567,181317.0
2024-02-21 13:00:00,9.46,9.49,9.44,9.49,409507.0,7.7567,7.7813,7.7403,7.7813,409507.0
2024-02-21 13:30:00,9.48,9.5,9.48,9.48,339211.0,7.7731,7.7895,7.7731,7.7731,339211.0
2024-02-21 14:00:00,9.49,9.49,9.45,9.46,360772.0,7.7813,7.7813,7.7485,7.7567,360772.0
2024-02-21 14:30:00,9.46,9.49,9.46,9.47,431413.0,7.7567,7.7813,7.7567,7.7649,431413.0
2024-02-21 15:00:00,9.48,9.49,9.46,9.47,432476.0,7.7731,7.7813,7.7567,7.7649,432476.0
2024-02-21 15:30:00,9.47,9.49,9.47,9.49,756766.0,7.7649,7.7813,7.7649,7.7813,756766.0
2024-02-22 09:30:00,9.5,9.58,9.45,9.54,1502047.0,7.7895,7.8551,7.7485,7.8223,1502047.0
2024-02-22 10:00:00,9.54,9.55,9.49,9.51,878521.0,7.8223,7.8305,7.7813,7.7977,878521.0
2024-02-22 10:30:00,9.52,9.52,9.49,9.51,688243.0,7.8059,7.8059,7.7813,7.7977,688243.0
2024-02-22 11:00:00,9.51,9.51,9.46,9.49,557354.0,7.7977,7.7977,7.7567,7.7813,557354.0
2024-02-22 11:30:00,9.5,9.5,9.48,9.5,267212.0,7.7895,7.7895,7.7731,7.7895,267212.0
2024-02-22 12:00:00,9.49,9.52,9.47,9.51,510515.0,7.7813,7.8059,7.7649,7.7977,510515.0
2024-02-22 12:30:00,9.51,9.51,9.48,9.49,271741.0,7.7977,7.7977,7.7731,7.7813,271741.0
2024-02-22 13:00:00,9.49,9.5,9.46,9.47,389339.0,7.7813,7.7895,7.7567,7.7649,389339.0
2024-02-22 13:30:00,9.47,9.49,9.47,9.49,392542.0,7.7649,7.7813,7.7649,7.7813,392542.0
2024-02-22 14:00:00,9.48,9.49,9.47,9.47,426577.0,7.7731,7.7813,7.7649,7.7649,426577.0
2024-02-22 14:30:00,9.47,9.48,9.45,9.46,654129.0,7.7649,7.7731,7.7485,7.7567,654129.0
2024-02-22 15:00:00,9.46,9.48,9.44,9.46,769631.0,7.7567,7.7731,7.7403,7.7567,769631.0
2024-02-22 15:30:00,9.46,9.48,9.44,9.45,1529527.0,7.7567,7.7731,7.7403,7.7485,1529527.0
2024-02-23 09:30:00,9.46,9.49,9.42,9.49,839828.0,7.7567,7.7813,7.7239,7.7813,839828.0
2024-02-23 10:00:00,9.49,9.53,9.48,9.52,535964.0,7.7813,7.8141,7.7731,7.8059,535964.0
2024-02-23 10:30:00,9.51,9.58,9.51,9.57,740572.0,7.7977,7.8551,7.7977,7.8469,740572.0
2024-02-23 11:00:00,9.57,9.57,9.52,9.53,777476.0,7.8469,7.8469,7.8059,7.8141,777476.0
2024-02-23 11:30:00,9.54,9.56,9.52,9.54,1309787.0,7.8223,7.8387,7.8059,7.8223,1309787.0
2024-02-23 12:00:00,9.54,9.55,9.52,9.54,367491.0,7.8223,7.8305,7.8059,7.8223,367491.0
2024-02-23 12:30:00,9.54,9.55,9.53,9.54,372132.0,7.8223,7.8305,7.8141,7.8223,372132.0
2024-02-23 13:00:00,9.54,9.55,9.52,9.53,348017.0,7.8223,7.8305,7.8059,7.8141,348017.0
2024-02-23 13:30:00,9.53,9.55,9.52,9.54,412808.0,7.8141,7.8305,7.8059,7.8223,412808.0
2024-02-23 14:00:00,9.54,9.54,9.52,9.53,251229.0,7.8223,7.8223,7.8059,7.8141,251229.0
2024-02-23 14:30:00,9.53,9.53,9.5,9.52,383112.0,7.8141,7.8141,7.7895,7.8059,383112.0
2024-02-23 15:00:00,9.52,9.52,9.49,9.52,752923.0,7.8059,7.8059,7.7813,7.8059,752923.0
2024-02-23 15:30:00,9.52,9.53,9.5,9.5,1578053.0,7.8059,7.8141,7.7895,7.7895,1578053.0
2024-02-26 09:30:00,9.53,9.59,9.49,9.57,1140867.0,7.8141,7.8633,7.7813,7.8469,1140867.0
2024-02-26 10:00:00,9.58,9.58,9.5,9.52,692073.0,7.8551,7.8551,7.7895,7.8059,692073.0
2024-02-26 10:30:00,9.52,9.55,9.51,9.54,498488.0,7.8059,7.8305,7.7977,7.8223,498488.0
2024-02-26 11:00:00,9.54,9.55,9.53,9.54,376913.0,7.8223,7.8305,7.8141,7.8223,376913.0
2024-02-26 11:30:00,9.55,9.57,9.53,9.54,573787.0,7.8305,7.8469,7.8141,7.8223,573787.0
2024-02-26 12:00:00,9.54,9.54,9.52,9.54,305008.0,7.8223,7.8223,7.8059,7.8223,305008.0
2024-02-26 12:30:00,9.54,9.54,9.52,9.53,274580.0,7.8223,7.8223,7.8059,7.8141,274580.0
2024-02-26 13:00:00,9.54,9.54,9.51,9.52,394819.0,7.8223,7.8223,7.7977,7.8059,394819.0
2024-02-26 13:30:00,9.52,9.54,9.51,9.54,520314.0,7.8059,7.8223,7.7977,7.8223,520314.0
2024-02-26 14:00:00,9.54,9.54,9.52,9.54,599573.0,7.8223,7.8223,7.8059,7.8223,599573.0
2024-02-26 14:30:00,9.54,9.54,9.52,9.54,387174.0,7.8223,7.8223,7.8059,7.8223,387174.0
2024-02-26 15:00:00,9.54,9.55,9.53,9.54,605329.0,7.8223,7.8305,7.8141,7.8223,605329.0
2024-02-26 15:30:00,9.55,9.55,9.53,9.54,1946485.0,7.8305,7.8305,7.8141,7.8223,1946485.0
2024-02-27 09:30:00,9.59,9.64,9.55,9.58,1545793.0,7.8633,7.9043,7.8305,7.8551,1545793.0
2024-02-27 10:00:00,9.58,9.59,9.55,9.55,737240.0,7.8551,7.8633,7.8305,7.8305,737240.0
2024-02-27 10:30:00,9.55,9.56,9.53,9.54,1483126.0,7.8305,7.8387,7.8141,7.8223,1483126.0
2024-02-27 11:00:00,9.54,9.57,9.53,9.56,552138.0,7.8223,7.8469,7.8141,7.8387,552138.0
2024-02-27 11:30:00,9.57,9.57,9.54,9.56,640852.0,7.8469,7.8469,7.8223,7.8387,640852.0
2024-02-27 12:00:00,9.55,9.56,9.53,9.54,330240.0,7.8305,7.8387,7.8141,7.8223,330240.0
2024-02-27 12:30:00,9.54,9.55,9.53,9.54,424774.0,7.8223,7.8305,7.8141,7.8223,424774.0
2024-02-27 13:00:00,9.53,9.55,9.52,9.53,1115439.0,7.8141,7.8305,7.8059,7.8141,1115439.0
2024-02-27 13:30:00,9.53,9.54,9.52,9.53,777948.0,7.8141,7.8223,7.8059,7.8141,777948.0
2024-02-27 14:00:00,9.53,9.53,9.5,9.52,441664.0,7.8141,7.8141,7.7895,7.8059,441664.0
2024-02-27 14:30:00,9.52,9.54,9.51,9.54,731852.0,7.8059,7.8223,7.7977,7.8223,731852.0
2024-02-27 15:00:00,9.53,9.59,9.53,9.59,980203.0,7.8141,7.8633,7.8141,7.8633,980203.0
2024-02-27 15:30:00,9.59,9.61,9.57,9.58,1706608.0,7.8633,7.8797,7.8469,7.8551,1706608.0
2024-02-28 09:30:00,9.4,9.46,9.37,9.45,1634166.0,7.806,7.8559,7.7811,7.8476,1634166.0
2024-02-28 10:00:00,9.44,9.46,9.42,9.45,792751.0,7.8393,7.8559,7.8226,7.8476,792751.0
2024-02-28 10:30:00,9.45,9.45,9.4,9.43,579802.0,7.8476,7.8476,7.806,7.8309,579802.0
2024-02-28 11:00:00,9.43,9.43,9.41,9.43,230052.0,7.8309,7.8309,7.8143,7.8309,230052.0
2024-02-28 11:30:00,9.42,9.43,9.4,9.42,310339.0,7.8226,7.8309,7.806,7.8226,310339.0
2024-02-28 12:00:00,9.42,9.44,9.41,9.43,374141.0,7.8226,7.8393,7.8143,7.8309,374141.0
2024-02-28 12:30:00,9.42,9.43,9.41,9.41,328841.0,7.8226,7.8309,7.8143,7.8143,328841.0
2024-02-28 13:00:00,9.42,9.43,9.4,9.42,727578.0,7.8226,7.8309,7.806,7.8226,727578.0
2024-02-28 13:30:00,9.42,9.43,9.41,9.41,242808.0,7.8226,7.8309,7.8143,7.8143,242808.0
2024-02-28 14:00:00,9.41,9.42,9.4,9.41,345245.0,7.8143,7.8226,7.806,7.8143,345245.0
2024-02-28 14:30:00,9.41,9.42,9.39,9.41,1321428.0,7.8143,7.8226,7.7977,7.8143,1321428.0
2024-02-28 15:00:00,9.4,9.44,9.4,9.42,993463.0,7.806,7.8393,7.806,7.8226,993463.0
2024-02-28 15:30:00,9.42,9.43,9.39,9.4,1225797.0,7.8226,7.8309,7.7977,7.806,1225797.0
2024-02-29 09:30:00,9.48,9.54,9.42,9.52,1471697.0,7.8725,7.9223,7.8226,7.9057,1471697.0
2024-02-29 10:00:00,9.52,9.57,9.49,9.57,1324669.0,7.9057,7.9472,7.8808,7.9472,1324669.0
2024-02-29 10:30:00,9.57,9.59,9.54,9.55,1341265.0,7.9472,7.9638,7.9223,7.9306,1341265.0
2024-02-29 11:00:00,9.55,9.58,9.53,9.54,1020580.0,7.9306,7.9555,7.914,7.9223,1020580.0
2024-02-29 11:30:00,9.53,9.54,9.51,9.53,644117.0,7.914,7.9223,7.8974,7.914,644117.0
2024-02-29 12:00:00,9.53,9.54,9.51,9.52,398036.0,7.914,7.9223,7.8974,7.9057,398036.0
2024-02-29 12:30:00,9.52,9.56,9.51,9.55,889672.0,7.9057,7.9389,7.8974,7.9306,889672.0
2024-02-29 13:00:00,9.55,9.57,9.54,9.56,708357.0,7.9306,7.9472,7.9223,7.9389,708357.0
2024-02-29 13:30:00,9.55,9.58,9.55,9.55,597270.0,7.9306,7.9555,7.9306,7.9306,597270.0
2024-02-29 14:00:00,9.55,9.56,9.55,9.55,385935.0,7.9306,7.9389,7.9306,7.9306,385935.0
2024-02-29 14:30:00,9.55,9.56,9.52,9.54,421599.0,7.9306,7.9389,7.9057,7.9223,421599.0
2024-02-29 15:00:00,9.54,9.55,9.53,9.54,459484.0,7.9223,7.9306,7.914,7.9223,459484.0
2024-02-29 15:30:00,9.54,9.57,9.53,9.56,2292075.0,7.9223,7.9472,7.914,7.9389,2292075.0
2024-03-01 09:30:00,9.53,9.55,9.47,9.52,1019547.0,7.914,7.9306,7.8642,7.9057,1019547.0
2024-03-01 10:00:00,9.52,9.58,9.51,9.58,927186.0,7.9057,7.9555,7.8974,7.9555,927186.0
2024-03-01 10:30:00,9.58,9.59,9.53,9.54,694435.0,7.9555,7.9638,7.914,7.9223,694435.0
2024-03-01 11:00:00,9.54,9.55,9.53,9.54,457197.0,7.9223,7.9306,7.914,7.9223,457197.0
2024-03-01 11:30:00,9.54,9.56,9.53,9.54,300222.0,7.9223,7.9389,7.914,7.9223,300222.0
2024-03-01 12:00:00,9.54,9.56,9.53,9.55,404968.0,7.9223,7.9389,7.914,7.9306,404968.0
2024-03-01 12:30:00,9.55,9.57,9.55,9.57,377578.0,7.9306,7.9472,7.9306,7.9472,377578.0
2024-03-01 13:00:00,9.57,9.57,9.55,9.57,418877.0,7.9472,7.9472,7.9306,7.9472,418877.0
2024-03-01 13:30:00,9.57,9.58,9.55,9.55,733289.0,7.9472,7.9555,7.9306,7.9306,733289.0
2024-03-01 14:00:00,9.56,9.6,9.55,9.6,855441.0,7.9389,7.9721,7.9306,7.9721,855441.0
2024-03-01 14:30:00,9.59,9.6,9.58,9.59,315379.0,7.9638,7.9721,7.9555,7.9638,315379.0
2024-03-01 15:00:00,9.58,9.59,9.55,9.57,629227.0,7.9555,7.9638,7.9306,7.9472,629227.0
2024-03-01 15:30:00,9.57,9.58,9.56,9.58,1596909.0,7.9472,7.9555,7.9389,7.9555,1596909.0
2024-03-04 09:30:00,9.58,9.6,9.52,9.54,1074307.0,7.9555,7.9721,7.9057,7.9223,1074307.0
2024-03-04 10:00:00,9.55,9.55,9.5,9.53,675930.0,7.9306,7.9306,7.8891,7.914,675930.0
2024-03-04 10:30:00,9.53,9.54,9.51,9.52,581001.0,7.914,7.9223,7.8974,7.9057,581001.0
2024-03-04 11:00:00,9.53,9.54,9.52,9.52,355313.0,7.914,7.9223,7.9057,7.9057,355313.0
2024-03-04 11:30:00,9.53,9.55,9.52,9.54,1216675.0,7.914,7.9306,7.9057,7.9223,1216675.0
2024-03-04 12:00:00,9.55,9.56,9.53,9.54,418559.0,7.9306,7.9389,7.914,7.9223,418559.0
2024-03-04 12:30:00,9.55,9.55,9.53,9.54,365935.0,7.9306,7.9306,7.914,7.9223,365935.0
2024-03-04 13:00:00,9.54,9.56,9.53,9.54,427761.0,7.9223,7.9389,7.914,7.9223,427761.0
2024-03-04 13:30:00,9.54,9.55,9.53,9.54,271760.0,7.9223,7.9306,7.914,7.9223,271760.0
2024-03-04 14:00:00,9.54,9.55,9.54,9.55,251087.0,7.9223,7.9306,7.9223,7.9306,251087.0
2024-03-04 14:30:00,9.55,9.56,9.54,9.55,625545.0,7.9306,7.9389,7.9223,7.9306,625545.0
2024-03-04 15:00:00,9.55,9.56,9.53,9.54,456738.0,7.9306,7.9389,7.914,7.9223,456738.0
2024-03-04 15:30:00,9.54,9.54,9.48,9.5,1650277.0,7.9223,7.9223,7.8725,7.8891,1650277.0
2024-03-05 09:30:00,9.48,9.55,9.46,9.53,1161656.0,7.8725,7.9306,7.8559,7.914,1161656.0
2024-03-05 10:00:00,9.54,9.58,9.52,9.54,1284455.0,7.9223,7.9555,7.9057,7.9223,1284455.0
2024-03-05 10:30:00,9.54,9.56,9.52,9.54,519398.0,7.9223,7.9389,7.9057,7.9223,519398.0
2024-03-05 11:00:00,9.55,9.56,9.53,9.55,940265.0,7.9306,7.9389,7.914,7.9306,940265.0
2024-03-05 11:30:00,9.55,9.57,9.54,9.56,591329.0,7.9306,7.9472,7.9223,7.9389,591329.0
2024-03-05 12:00:00,9.55,9.57,9.55,9.57,431455.0,7.9306,7.9472,7.9306,7.9472,431455.0
2024-03-05 12:30:00,9.57,9.57,9.53,9.56,537259.0,7.9472,7.9472,7.914,7.9389,537259.0
2024-03-05 13:00:00,9.55,9.57,9.55,9.56,358363.0,7.9306,7.9472,7.9306,7.9389,358363.0
2024-03-05 13:30:00,9.56,9.57,9.54,9.54,357728.0,7.9389,7.9472,7.9223,7.9223,357728.0
2024-03-05 14:00:00,9.54,9.55,9.52,9.55,375801.0,7.9223,7.9306,7.9057,7.9306,375801.0
2024-03-05 14:30:00,9.54,9.55,9.52,9.53,353520.0,7.9223,7.9306,7.9057,7.914,353520.0
2024-03-05 15:00:00,9.53,9.55,9.51,9.54,699086.0,7.914,7.9306,7.8974,7.9223,699086.0
2024-03-05 15:30:00,9.54,9.54,9.52,9.53,997143.0,7.9223,7.9223,7.9057,7.914,997143.0
2024-03-06 09:30:00,9.58,9.63,9.55,9.62,1632584.0,7.9555,7.997,7.9306,7.9887,1632584.0
2024-03-06 10:00:00,9.61,9.63,9.59,9.61,590501.0,7.9804,7.997,7.9638,7.9804,590501.0
2024-03-06 10:30:00,9.61,9.63,9.59,9.62,689463.0,7.9804,7.997,7.9638,7.9887,689463.0
2024-03-06 11:00:00,9.62,9.62,9.6,9.62,276744.0,7.9887,7.9887,7.9721,7.9887,276744.0
2024-03-06 11:30:00,9.62,9.63,9.6,9.6,631218.0,7.9887,7.997,7.9721,7.9721,631218.0
2024-03-06 12:00:00,9.61,9.62,9.58,9.6,427327.0,7.9804,7.9887,7.9555,7.9721,427327.0
2024-03-06 12:30:00,9.61,9.61,9.6,9.61,196055.0,7.9804,7.9804,7.9721,7.9804,196055.0
2024-03-06 13:00:00,9.61,9.61,9.59,9.61,347102.0,7.9804,7.9804,7.9638,7.9804,347102.0
2024-03-06 13:30:00,9.61,9.61,9.57,9.6,544490.0,7.9804,7.9804,7.9472,7.9721,544490.0
2024-03-06 14:00:00,9.6,9.61,9.57,9.6,544588.0,7.9721,7.9804,7.9472,7.9721,544588.0
2024-03-06 14:30:00,9.6,9.6,9.56,9.58,566611.0,7.9721,7.9721,7.9389,7.9555,566611.0
2024-03-06 15:00:00,9.57,9.6,9.56,9.59,729136.0,7.9472,7.9721,7.9389,7.9638,729136.0
2024-03-06 15:30:00,9.59,9.61,9.57,9.58,1615431.0,7.9638,7.9804,7.9472,7.9555,1615431.0
2024-03-07 09:30:00,9.65,9.71,9.63,9.64,1333816.0,8.0136,8.0635,7.997,8.0053,1333816.0
2024-03-07 10:00:00,9.65,9.66,9.63,9.65,459569.0,8.0136,8.0219,7.997,8.0136,459569.0
2024-03-07 10:30:00,9.66,9.67,9.64,9.66,531896.0,8.0219,8.0303,8.0053,8.0219,531896.0
2024-03-07 11:00:00,9.66,9.67,9.64,9.65,497943.0,8.0219,8.0303,8.0053,8.0136,497943.0
2024-03-07 11:30:00,9.64,9.65,9.63,9.64,369133.0,8.0053,8.0136,7.997,8.0053,369133.0
2024-03-07 12:00:00,9.64,9.65,9.63,9.64,254548.0,8.0053,8.0136,7.997,8.0053,254548.0
2024-03-07 12:30:00,9.64,9.64,9.62,9.64,358246.0,8.0053,8.0053,7.9887,8.0053,358246.0
2024-03-07 13:00:00,9.63,9.64,9.63,9.63,199535.0,7.997,8.0053,7.997,7.997,199535.0
2024-03-07 13:30:00,9.64,9.64,9.63,9.64,154133.0,8.0053,8.0053,7.997,8.0053,154133.0
2024-03-07 14:00:00,9.63,9.64,9.62,9.63,371912.0,7.997,8.0053,7.9887,7.997,371912.0
2024-03-07 14:30:00,9.63,9.63,9.62,9.63,170477.0,7.997,7.997,7.9887,7.997,170477.0
2024-03-07 15:00:00,9.63,9.63,9.62,9.62,321995.0,7.997,7.997,7.9887,7.9887,321995.0
2024-03-07 15:30:00,9.62,9.64,9.62,9.62,1606149.0,7.9887,8.0053,7.9887,7.9887,1606149.0
2024-03-08 09:30:00,9.71,9.82,9.71,9.8,1757411.0,8.0635,8.1548,8.0635,8.1382,1757411.0
2024-03-08 10:00:00,9.8,9.81,9.75,9.78,444788.0,8.1382,8.1465,8.0967,8.1216,444788.0
2024-03-08 10:30:00,9.78,9.8,9.75,9.77,847631.0,8.1216,8.1382,8.0967,8.1133,847631.0
2024-03-08 11:00:00,9.77,9.77,9.73,9.74,623382.0,8.1133,8.1133,8.0801,8.0884,623382.0
2024-03-08 11:30:00,9.74,9.74,9.7,9.72,824556.0,8.0884,8.0884,8.0552,8.0718,824556.0
2024-03-08 12:00:00,9.72,9.74,9.71,9.74,340313.0,8.0718,8.0884,8.0635,8.0884,340313.0
2024-03-08 12:30:00,9.74,9.75,9.72,9.73,395817.0,8.0884,8.0967,8.0718,8.0801,395817.0
2024-03-08 13:00:00,9.74,9.74,9.69,9.71,534614.0,8.0884,8.0884,8.0469,8.0635,534614.0
2024-03-08 13:30:00,9.7,9.71,9.67,9.69,471635.0,8.0552,8.0635,8.0303,8.0469,471635.0
2024-03-08 14:00:00,9.69,9.71,9.68,9.7,221904.0,8.0469,8.0635,8.0386,8.0552,221904.0
2024-03-08 14:30:00,9.7,9.71,9.69,9.71,351999.0,8.0552,8.0635,8.0469,8.0635,351999.0
2024-03-08 15:00:00,9.71,9.72,9.69,9.71,665045.0,8.0635,8.0718,8.0469,8.0635,665045.0
2024-03-08 15:30:00,9.7,9.73,9.7,9.72,1134228.0,8.0552,8.0801,8.0552,8.0718,1134228.0
2024-03-11 09:30:00,9.75,9.92,9.72,9.83,2428008.0,8.0967,8.2379,8.0718,8.1631,2428008.0
2024-03-11 10:00:00,9.83,9.84,9.79,9.82,1345290.0,8.1631,8.1714,8.1299,8.1548,1345290.0
2024-03-11 10:30:00,9.84,9.85,9.8,9.82,1036574.0,8.1714,8.1797,8.1382,8.1548,1036574.0
2024-03-11 11:00:00,9.82,9.83,9.8,9.82,756810.0,8.1548,8.1631,8.1382,8.1548,756810.0
2024-03-11 11:30:00,9.81,9.82,9.79,9.8,444199.0,8.1465,8.1548,8.1299,8.1382,444199.0
2024-03-11 12:00:00,9.8,9.83,9.8,9.83,610628.0,8.1382,8.1631,8.1382,8.1631,610628.0
2024-03-11 12:30:00,9.83,9.85,9.82,9.84,410048.0,8.1631,8.1797,8.1548,8.1714,410048.0
2024-03-11 13:00:00,9.84,9.85,9.83,9.85,702829.0,8.1714,8.1797,8.1631,8.1797,702829.0
2024-03-11 13:30:00,9.85,9.85,9.83,9.85,374514.0,8.1797,8.1797,8.1631,8.1797,374514.0
2024-03-11 14:00:00,9.85,9.85,9.81,9.83,478296.0,8.1797,8.1797,8.1465,8.1631,478296.0
2024-03-11 14:30:00,9.83,9.84,9.82,9.84,371385.0,8.1631,8.1714,8.1548,8.1714,371385.0
2024-03-11 15:00:00,9.84,9.84,9.82,9.83,426852.0,8.1714,8.1714,8.1548,8.1631,426852.0
2024-03-11 15:30:00,9.83,9.84,9.81,9.82,2082032.0,8.1631,8.1714,8.1465,8.1548,2082032.0
2024-03-12 09:30:00,9.85,9.85,9.77,9.82,703661.0,8.1797,8.1797,8.1133,8.1548,703661.0
2024-03-12 10:00:00,9.81,9.82,9.79,9.8,307855.0,8.1465,8.1548,8.1299,8.1382,307855.0
2024-03-12 10:30:00,9.81,9.84,9.79,9.83,715435.0,8.1465,8.1714,8.1299,8.1631,715435.0
2024-03-12 11:00:00,9.83,9.85,9.82,9.85,411270.0,8.1631,8.1797,8.1548,8.1797,411270.0
2024-03-12 11:30:00,9.85,9.85,9.81,9.82,374783.0,8.1797,8.1797,8.1465,8.1548,374783.0
2024-03-12 12:00:00,9.81,9.82,9.8,9.8,174733.0,8.1465,8.1548,8.1382,8.1382,174733.0
2024-03-12 12:30:00,9.8,9.83,9.79,9.83,450509.0,8.1382,8.1631,8.1299,8.1631,450509.0
2024-03-12 13:00:00,9.83,9.83,9.8,9.82,319466.0,8.1631,8.1631,8.1382,8.1548,319466.0
2024-03-12 13:30:00,9.82,9.84,9.81,9.83,284135.0,8.1548,8.1714,8.1465,8.1631,284135.0
2024-03-12 14:00:00,9.83,9.84,9.82,9.84,200372.0,8.1631,8.1714,8.1548,8.1714,200372.0
2024-03-12 14:30:00,9.84,9.85,9.82,9.84,1019341.0,8.1714,8.1797,8.1548,8.1714,1019341.0
2024-03-12 15:00:00,9.84,9.84,9.82,9.84,283868.0,8.1714,8.1714,8.1548,8.1714,283868.0
2024-03-12 15:30:00,9.84,9.85,9.83,9.85,758106.0,8.1714,8.1797,8.1631,8.1797,758106.0
2024-03-13 09:30:00,9.85,9.9,9.84,9.86,1078019.0,8.1797,8.2213,8.1714,8.188,1078019.0
2024-03-13 10:00:00,9.86,9.88,9.85,9.87,425832.0,8.188,8.2046,8.1797,8.1963,425832.0
2024-03-13 10:30:00,9.87,9.87,9.84,9.85,388757.0,8.1963,8.1963,8.1714,8.1797,388757.0
2024-03-13 11:00:00,9.85,9.87,9.84,9.87,290744.0,8.1797,8.1963,8.1714,8.1963,290744.0
2024-03-13 11:30:00,9.87,9.87,9.85,9.86,377357.0,8.1963,8.1963,8.1797,8.188,377357.0
2024-03-13 12:00:00,9.86,9.86,9.84,9.85,405414.0,8.188,8.188,8.1714,8.1797,405414.0
2024-03-13 12:30:00,9.85,9.85,9.84,9.85,113249.0,8.1797,8.1797,8.1714,8.1797,113249.0
2024-03-13 13:00:00,9.85,9.87,9.84,9.87,405509.0,8.1797,8.1963,8.1714,8.1963,405509.0
2024-03-13 13:30:00,9.87,9.87,9.83,9.86,345214.0,8.1963,8.1963,8.1631,8.188,345214.0
2024-03-13 14:00:00,9.85,9.86,9.84,9.85,173971.0,8.1797,8.188,8.1714,8.1797,173971.0
2024-03-13 14:30:00,9.85,9.85,9.81,9.82,526068.0,8.1797,8.1797,8.1465,8.1548,526068.0
2024-03-13 15:00:00,9.82,9.85,9.81,9.85,922970.0,8.1548,8.1797,8.1465,8.1797,922970.0
2024-03-13 15:30:00,9.85,9.86,9.84,9.85,1673187.0,8.1797,8.188,8.1714,8.1797,1673187.0
2024-03-14 09:30:00,9.83,9.86,9.74,9.75,921931.0,8.1631,8.188,8.0884,8.0967,921931.0
2024-03-14 10:00:00,9.74,9.78,9.74,9.74,536423.0,8.0884,8.1216,8.0884,8.0884,536423.0
2024-03-14 10:30:00,9.75,9.77,9.73,9.74,498438.0,8.0967,8.1133,8.0801,8.0884,498438.0
2024-03-14 11:00:00,9.74,9.75,9.7,9.7,664838.0,8.0884,8.0967,8.0552,8.0552,664838.0
2024-03-14 11:30:00,9.71,9.72,9.7,9.71,299849.0,8.0635,8.0718,8.0552,8.0635,299849.0
2024-03-14 12:00:00,9.71,9.72,9.69,9.7,475485.0,8.0635,8.0718,8.0469,8.0552,475485.0
2024-03-14 12:30:00,9.7,9.71,9.69,9.7,163989.0,8.0552,8.0635,8.0469,8.0552,163989.0
2024-03-14 13:00:00,9.7,9.7,9.66,9.67,305177.0,8.0552,8.0552,8.0219,8.0303,305177.0
2024-03-14 13:30:00,9.67,9.69,9.65,9.68,449188.0,8.0303,8.0469,8.0136,8.0386,449188.0
2024-03-14 14:00:00,9.68,9.68,9.66,9.67,361394.0,8.0386,8.0386,8.0219,8.0303,361394.0
2024-03-14 14:30:00,9.66,9.67,9.64,9.64,369801.0,8.0219,8.0303,8.0053,8.0053,369801.0
2024-03-14 15:00:00,9.64,9.65,9.59,9.61,736580.0,8.0053,8.0136,7.9638,7.9804,736580.0
2024-03-14 15:30:00,9.61,9.63,9.59,9.63,1136233.0,7.9804,7.997,7.9638,7.997,1136233.0
2024-03-15 09:30:00,9.56,9.64,9.55,9.63,1551187.0,7.9389,8.0053,7.9306,7.997,1551187.0
2024-03-15 10:00:00,9.63,9.68,9.62,9.67,617308.0,7.997,8.0386,7.9887,8.0303,617308.0
2024-03-15 10:30:00,9.67,9.72,9.66,9.7,465514.0,8.0303,8.0718,8.0219,8.0552,465514.0
2024-03-15 11:00:00,9.7,9.71,9.67,9.69,348199.0,8.0552,8.0635,8.0303,8.0469,348199.0
2024-03-15 11:30:00,9.69,9.69,9.67,9.69,169451.0,8.0469,8.0469,8.0303,8.0469,169451.0
2024-03-15 12:00:00,9.69,9.69,9.66,9.69,267746.0,8.0469,8.0469,8.0219,8.0469,267746.0
2024-03-15 12:30:00,9.69,9.69,9.67,9.67,436087.0,8.0469,8.0469,8.0303,8.0303,436087.0
2024-03-15 13:00:00,9.68,9.7,9.67,9.69,336255.0,8.0386,8.0552,8.0303,8.0469,336255.0
2024-03-15 13:30:00,9.69,9.7,9.67,9.69,208006.0,8.0469,8.0552,8.0303,8.0469,208006.0
2024-03-15 14:00:00,9.69,9.7,9.67,9.69,263370.0,8.0469,8.0552,8.0303,8.0469,263370.0
2024-03-15 14:30:00,9.7,9.72,9.69,9.7,620054.0,8.0552,8.0718,8.0469,8.0552,620054.0
2024-03-15 15:00:00,9.7,9.72,9.67,9.69,576637.0,8.0552,8.0718,8.0303,8.0469,576637.0
2024-03-15 15:30:00,9.69,9.69,9.63,9.63,1868151.0,8.0469,8.0469,7.997,7.997,1868151.0
2024-03-18 09:30:00,9.66,9.67,9.6,9.63,1121412.0,8.0219,8.0303,7.9721,7.997,1121412.0
2024-03-18 10:00:00,9.63,9.66,9.62,9.64,316680.0,7.997,8.0219,7.9887,8.0053,316680.0
2024-03-18 10:30:00,9.64,9.65,9.63,9.63,302891.0,8.0053,8.0136,7.997,7.997,302891.0
2024-03-18 11:00:00,9.63,9.64,9.62,9.63,166053.0,7.997,8.0053,7.9887,7.997,166053.0
2024-03-18 11:30:00,9.63,9.63,9.62,9.63,159397.0,7.997,7.997,7.9887,7.997,159397.0
2024-03-18 12:00:00,9.63,9.63,9.62,9.62,224834.0,7.997,7.997,7.9887,7.9887,224834.0
2024-03-18 12:30:00,9.63,9.65,9.62,9.63,428379.0,7.997,8.0136,7.9887,7.997,428379.0
2024-03-18 13:00:00,9.63,9.64,9.61,9.62,343225.0,7.997,8.0053,7.9804,7.9887,343225.0
2024-03-18 13:30:00,9.62,9.63,9.61,9.63,277825.0,7.9887,7.997,7.9804,7.997,277825.0
2024-03-18 14:00:00,9.62,9.64,9.61,9.62,189430.0,7.9887,8.0053,7.9804,7.9887,189430.0
2024-03-18 14:30:00,9.62,9.62,9.61,9.62,105909.0,7.9887,7.9887,7.9804,7.9887,105909.0
2024-03-18 15:00:00,9.62,9.63,9.61,9.62,653285.0,7.9887,7.997,7.9804,7.9887,653285.0
2024-03-18 15:30:00,9.62,9.62,9.57,9.58,1948217.0,7.9887,7.9887,7.9472,7.9555,1948217.0
2024-03-19 09:30:00,9.58,9.65,9.54,9.63,702115.0,7.9555,8.0136,7.9223,7.997,702115.0
2024-03-19 10:00:00,9.63,9.63,9.56,9.58,596091.0,7.997,7.997,7.9389,7.9555,596091.0
2024-03-19 10:30:00,9.58,9.59,9.54,9.59,666500.0,7.9555,7.9638,7.9223,7.9638,666500.0
2024-03-19 11:00:00,9.59,9.61,9.58,9.6,288326.0,7.9638,7.9804,7.9555,7.9721,288326.0
2024-03-19 11:30:00,9.61,9.61,9.59,9.6,346913.0,7.9804,7.9804,7.9638,7.9721,346913.0
2024-03-19 12:00:00,9.61,9.61,9.59,9.6,784461.0,7.9804,7.9804,7.9638,7.9721,784461.0
2024-03-19 12:30:00,9.6,9.61,9.59,9.61,377065.0,7.9721,7.9804,7.9638,7.9804,377065.0
2024-03-19 13:00:00,9.61,9.62,9.59,9.61,865383.0,7.9804,7.9887,7.9638,7.9804,865383.0
2024-03-19 13:30:00,9.61,9.61,9.6,9.61,209477.0,7.9804,7.9804,7.9721,7.9804,209477.0
2024-03-19 14:00:00,9.61,9.61,9.58,9.6,434044.0,7.9804,7.9804,7.9555,7.9721,434044.0
2024-03-19 14:30:00,9.6,9.61,9.59,9.6,304703.0,7.9721,7.9804,7.9638,7.9721,304703.0
2024-03-19 15:00:00,9.6,9.6,9.58,9.59,372267.0,7.9721,7.9721,7.9555,7.9638,372267.0
2024-03-19 15:30:00,9.6,9.61,9.59,9.6,975029.0,7.9721,7.9804,7.9638,7.9721,975029.0
2024-03-20 09:30:00,9.59,9.65,9.56,9.64,468527.0,7.9638,8.0136,7.9389,8.0053,468527.0
2024-03-20 10:00:00,9.64,9.67,9.63,9.66,1228707.0,8.0053,8.0303,7.997,8.0219,1228707.0
2024-03-20 10:30:00,9.66,9.68,9.65,9.66,650023.0,8.0219,8.0386,8.0136,8.0219,650023.0
2024-03-20 11:00:00,9.66,9.67,9.65,9.66,250931.0,8.0219,8.0303,8.0136,8.0219,250931.0
2024-03-20 11:30:00,9.66,9.67,9.65,9.67,456552.0,8.0219,8.0303,8.0136,8.0303,456552.0
2024-03-20 12:00:00,9.66,9.67,9.65,9.67,313768.0,8.0219,8.0303,8.0136,8.0303,313768.0
2024-03-20 12:30:00,9.66,9.68,9.66,9.68,396826.0,8.0219,8.0386,8.0219,8.0386,396826.0
2024-03-20 13:00:00,9.68,9.68,9.66,9.67,173690.0,8.0386,8.0386,8.0219,8.0303,173690.0
2024-03-20 13:30:00,9.68,9.68,9.64,9.68,1182266.0,8.0386,8.0386,8.0053,8.0386,1182266.0
2024-03-20 14:00:00,9.68,9.71,9.66,9.69,3486998.0,8.0386,8.0635,8.0219,8.0469,3486998.0
2024-03-20 14:30:00,9.69,9.77,9.64,9.76,1646858.0,8.0469,8.1133,8.0053,8.105,1646858.0
2024-03-20 15:00:00,9.76,9.8,9.74,9.79,1648628.0,8.105,8.1382,8.0884,8.1299,1648628.0
2024-03-20 15:30:00,9.79,9.8,9.72,9.74,1987355.0,8.1299,8.1382,8.0718,8.0884,1987355.0
2024-03-21 09:30:00,9.79,9.87,9.74,9.84,1238800.0,8.1299,8.1963,8.0884,8.1714,1238800.0
2024-03-21 10:00:00,9.84,9.86,9.81,9.86,974726.0,8.1714,8.188,8.1465,8.188,974726.0
2024-03-21 10:30:00,9.86,9.86,9.82,9.86,771980.0,8.188,8.188,8.1548,8.188,771980.0
2024-03-21 11:00:00,9.85,9.86,9.82,9.83,783129.0,8.1797,8.188,8.1548,8.1631,783129.0
2024-03-21 11:30:00,9.83,9.84,9.82,9.83,239552.0,8.1631,8.1714,8.1548,8.1631,239552.0
2024-03-21 12:00:00,9.83,9.83,9.81,9.82,241655.0,8.1631,8.1631,8.1465,8.1548,241655.0
2024-03-21 12:30:00,9.83,9.83,9.8,9.81,359735.0,8.1631,8.1631,8.1382,8.1465,359735.0
2024-03-21 13:00:00,9.82,9.82,9.77,9.8,609707.0,8.1548,8.1548,8.1133,8.1382,609707.0
2024-03-21 13:30:00,9.8,9.81,9.78,9.79,502637.0,8.1382,8.1465,8.1216,8.1299,502637.0
2024-03-21 14:00:00,9.79,9.82,9.79,9.82,564961.0,8.1299,8.1548,8.1299,8.1548,564961.0
2024-03-21 14:30:00,9.82,9.84,9.81,9.83,230222.0,8.1548,8.1714,8.1465,8.1631,230222.0
2024-03-21 15:00:00,9.83,9.85,9.82,9.85,449688.0,8.1631,8.1797,8.1548,8.1797,449688.0
2024-03-21 15:30:00,9.85,9.85,9.82,9.83,1527011.0,8.1797,8.1797,8.1548,8.1631,1527011.0
2024-03-22 09:30:00,9.87,9.92,9.83,9.85,1475781.0,8.1963,8.2379,8.1631,8.1797,1475781.0
2024-03-22 10:00:00,9.84,9.86,9.82,9.84,485601.0,8.1714,8.188,8.1548,8.1714,485601.0
2024-03-22 10:30:00,9.84,9.86,9.83,9.86,319982.0,8.1714,8.188,8.1631,8.188,319982.0
2024-03-22 11:00:00,9.86,9.86,9.82,9.84,538922.0,8.188,8.188,8.1548,8.1714,538922.0
2024-03-22 11:30:00,9.84,9.84,9.81,9.83,503774.0,8.1714,8.1714,8.1465,8.1631,503774.0
2024-03-22 12:00:00,9.83,9.83,9.81,9.82,279117.0,8.1631,8.1631,8.1465,8.1548,279117.0
2024-03-22 12:30:00,9.82,9.82,9.81,9.82,198211.0,8.1548,8.1548,8.1465,8.1548,198211.0
2024-03-22 13:00:00,9.82,9.83,9.81,9.82,163195.0,8.1548,8.1631,8.1465,8.1548,163195.0
2024-03-22 13:30:00,9.82,9.83,9.82,9.83,221634.0,8.1548,8.1631,8.1548,8.1631,221634.0
2024-03-22 14:00:00,9.83,9.85,9.81,9.83,864968.0,8.1631,8.1797,8.1465,8.1631,864968.0
2024-03-22 14:30:00,9.83,9.84,9.81,9.81,428260.0,8.1631,8.1714,8.1465,8.1465,428260.0
2024-03-22 15:00:00,9.81,9.82,9.78,9.78,602450.0,8.1465,8.1548,8.1216,8.1216,602450.0
2024-03-22 15:30:00,9.78,9.81,9.77,9.77,2502045.0,8.1216,8.1465,8.1133,8.1133,2502045.0
2024-03-25 09:30:00,9.82,9.87,9.81,9.85,942122.0,8.1548,8.1963,8.1465,8.1797,942122.0
2024-03-25 10:00:00,9.86,9.86,9.81,9.82,378078.0,8.188,8.188,8.1465,8.1548,378078.0
2024-03-25 10:30:00,9.82,9.83,9.79,9.83,769629.0,8.1548,8.1631,8.1299,8.1631,769629.0
2024-03-25 11:00:00,9.83,9.83,9.8,9.8,481583.0,8.1631,8.1631,8.1382,8.1382,481583.0
2024-03-25 11:30:00,9.8,9.86,9.8,9.86,553693.0,8.1382,8.188,8.1382,8.188,553693.0
2024-03-25 12:00:00,9.85,9.88,9.84,9.86,623387.0,8.1797,8.2046,8.1714,8.188,623387.0
2024-03-25 12:30:00,9.86,9.86,9.84,9.86,347504.0,8.188,8.188,8.1714,8.188,347504.0
2024-03-25 13:00:00,9.86,9.86,9.83,9.85,409974.0,8.188,8.188,8.1631,8.1797,409974.0
2024-03-25 13:30:00,9.85,9.87,9.84,9.87,270967.0,8.1797,8.1963,8.1714,8.1963,270967.0
2024-03-25 14:00:00,9.87,9.88,9.85,9.85,284008.0,8.1963,8.2046,8.1797,8.1797,284008.0
2024-03-25 14:30:00,9.85,9.86,9.83,9.85,495772.0,8.1797,8.188,8.1631,8.1797,495772.0
2024-03-25 15:00:00,9.85,9.86,9.83,9.85,635517.0,8.1797,8.188,8.1631,8.1797,635517.0
2024-03-25 15:30:00,9.85,9.87,9.84,9.85,1097272.0,8.1797,8.1963,8.1714,8.1797,1097272.0
2024-03-26 09:30:00,9.89,9.9,9.82,9.84,1046950.0,8.2129,8.2213,8.1548,8.1714,1046950.0
2024-03-26 10:00:00,9.84,9.84,9.82,9.83,609694.0,8.1714,8.1714,8.1548,8.1631,609694.0
2024-03-26 10:30:00,9.82,9.85,9.82,9.84,358173.0,8.1548,8.1797,8.1548,8.1714,358173.0
2024-03-26 11:00:00,9.84,9.85,9.82,9.83,792289.0,8.1714,8.1797,8.1548,8.1631,792289.0
2024-03-26 11:30:00,9.83,9.84,9.82,9.83,286151.0,8.1631,8.1714,8.1548,8.1631,286151.0
2024-03-26 12:00:00,9.83,9.84,9.82,9.83,536884.0,8.1631,8.1714,8.1548,8.1631,536884.0
2024-03-26 12:30:00,9.83,9.83,9.81,9.82,558706.0,8.1631,8.1631,8.1465,8.1548,558706.0
2024-03-26 13:00:00,9.82,9.82,9.76,9.77,920514.0,8.1548,8.1548,8.105,8.1133,920514.0
2024-03-26 13:30:00,9.78,9.8,9.77,9.8,360601.0,8.1216,8.1382,8.1133,8.1382,360601.0
2024-03-26 14:00:00,9.8,9.81,9.79,9.79,285021.0,8.1382,8.1465,8.1299,8.1299,285021.0
2024-03-26 14:30:00,9.8,9.81,9.79,9.81,675741.0,8.1382,8.1465,8.1299,8.1465,675741.0
2024-03-26 15:00:00,9.8,9.81,9.78,9.79,603144.0,8.1382,8.1465,8.1216,8.1299,603144.0
2024-03-26 15:30:00,9.78,9.79,9.74,9.74,1814249.0,8.1216,8.1299,8.0884,8.0884,1814249.0
2024-03-27 09:30:00,9.68,9.72,9.65,9.71,1079144.0,8.1371,8.1707,8.1119,8.1623,1079144.0
2024-03-27 10:00:00,9.71,9.71,9.68,9.71,731389.0,8.1623,8.1623,8.1371,8.1623,731389.0
2024-03-27 10:30:00,9.71,9.75,9.7,9.74,529681.0,8.1623,8.1959,8.1539,8.1875,529681.0
2024-03-27 11:00:00,9.75,9.75,9.72,9.72,397362.0,8.1959,8.1959,8.1707,8.1707,397362.0
2024-03-27 11:30:00,9.73,9.74,9.72,9.72,333452.0,8.1791,8.1875,8.1707,8.1707,333452.0
2024-03-27 12:00:00,9.72,9.75,9.72,9.75,209376.0,8.1707,8.1959,8.1707,8.1959,209376.0
2024-03-27 12:30:00,9.75,9.77,9.74,9.74,333382.0,8.1959,8.2127,8.1875,8.1875,333382.0
2024-03-27 13:00:00,9.74,9.77,9.74,9.76,294107.0,8.1875,8.2127,8.1875,8.2043,294107.0
2024-03-27 13:30:00,9.76,9.76,9.74,9.75,310463.0,8.2043,8.2043,8.1875,8.1959,310463.0
2024-03-27 14:00:00,9.75,9.77,9.74,9.76,274140.0,8.1959,8.2127,8.1875,8.2043,274140.0
2024-03-27 14:30:00,9.77,9.77,9.75,9.75,254072.0,8.2127,8.2127,8.1959,8.1959,254072.0
2024-03-27 15:00:00,9.75,9.79,9.74,9.79,530739.0,8.1959,8.2296,8.1875,8.2296,530739.0
2024-03-27 15:30:00,9.79,9.8,9.78,9.79,966900.0,8.2296,8.238,8.2211,8.2296,966900.0
2024-03-28 09:30:00,9.78,9.91,9.78,9.82,1733487.0,8.2211,8.3304,8.2211,8.2548,1733487.0
2024-03-28 10:00:00,9.82,9.86,9.81,9.85,891764.0,8.2548,8.2884,8.2464,8.28,891764.0
2024-03-28 10:30:00,9.86,9.87,9.84,9.87,836408.0,8.2884,8.2968,8.2716,8.2968,836408.0
2024-03-28 11:00:00,9.87,9.88,9.86,9.86,395976.0,8.2968,8.3052,8.2884,8.2884,395976.0
2024-03-28 11:30:00,9.87,9.9,9.86,9.9,531767.0,8.2968,8.322,8.2884,8.322,531767.0
2024-03-28 12:00:00,9.9,9.9,9.87,9.9,722592.0,8.322,8.322,8.2968,8.322,722592.0
2024-03-28 12:30:00,9.9,9.9,9.88,9.88,510186.0,8.322,8.322,8.3052,8.3052,510186.0
2024-03-28 13:00:00,9.89,9.89,9.87,9.88,455308.0,8.3136,8.3136,8.2968,8.3052,455308.0
2024-03-28 13:30:00,9.88,9.89,9.87,9.89,365187.0,8.3052,8.3136,8.2968,8.3136,365187.0
2024-03-28 14:00:00,9.88,9.9,9.88,9.89,371309.0,8.3052,8.322,8.3052,8.3136,371309.0
2024-03-28 14:30:00,9.88,9.89,9.88,9.88,363204.0,8.3052,8.3136,8.3052,8.3052,363204.0
2024-03-28 15:00:00,9.88,9.89,9.87,9.88,465980.0,8.3052,8.3136,8.2968,8.3052,465980.0
2024-03-28 15:30:00,9.88,9.9,9.88,9.88,1096059.0,8.3052,8.322,8.3052,8.3052,1096059.0
2024-04-01 09:30:00,9.9,9.9,9.81,9.83,1029831.0,8.322,8.322,8.2464,8.2632,1029831.0
2024-04-01 10:00:00,9.82,9.82,9.79,9.79,665932.0,8.2548,8.2548,8.2296,8.2296,665932.0
2024-04-01 10:30:00,9.8,9.81,9.77,9.8,791890.0,8.238,8.2464,8.2127,8.238,791890.0
2024-04-01 11:00:00,9.8,9.81,9.77,9.78,519096.0,8.238,8.2464,8.2127,8.2211,519096.0
2024-04-01 11:30:00,9.78,9.78,9.76,9.77,489122.0,8.2211,8.2211,8.2043,8.2127,489122.0
2024-04-01 12:00:00,9.76,9.79,9.75,9.79,383768.0,8.2043,8.2296,8.1959,8.2296,383768.0
2024-04-01 12:30:00,9.79,9.79,9.77,9.78,171009.0,8.2296,8.2296,8.2127,8.2211,171009.0
2024-04-01 13:00:00,9.78,9.79,9.76,9.79,443059.0,8.2211,8.2296,8.2043,8.2296,443059.0
2024-04-01 13:30:00,9.79,9.81,9.78,9.8,297454.0,8.2296,8.2464,8.2211,8.238,297454.0
2024-04-01 14:00:00,9.81,9.81,9.79,9.81,211749.0,8.2464,8.2464,8.2296,8.2464,211749.0
2024-04-01 14:30:00,9.8,9.81,9.8,9.8,127377.0,8.238,8.2464,8.238,8.238,127377.0
2024-04-01 15:00:00,9.8,9.81,9.78,9.79,216581.0,8.238,8.2464,8.2211,8.2296,216581.0
2024-04-01 15:30:00,9.78,9.8,9.77,9.79,981154.0,8.2211,8.238,8.2127,8.2296,981154.0
2024-04-02 09:30:00,9.72,9.82,9.69,9.79,1749281.0,8.1707,8.2548,8.1455,8.2296,1749281.0
2024-04-02 10:00:00,9.79,9.81,9.77,9.77,525067.0,8.2296,8.2464,8.2127,8.2127,525067.0
2024-04-02 10:30:00,9.78,9.78,9.75,9.77,389714.0,8.2211,8.2211,8.1959,8.2127,389714.0
2024-04-02 11:00:00,9.77,9.77,9.75,9.76,450435.0,8.2127,8.2127,8.1959,8.2043,450435.0
2024-04-02 11:30:00,9.75,9.76,9.73,9.74,344473.0,8.1959,8.2043,8.1791,8.1875,344473.0
2024-04-02 12:00:00,9.74,9.74,9.72,9.73,288100.0,8.1875,8.1875,8.1707,8.1791,288100.0
2024-04-02 12:30:00,9.72,9.73,9.71,9.72,286591.0,8.1707,8.1791,8.1623,8.1707,286591.0
2024-04-02 13:00:00,9.72,9.75,9.72,9.72,303282.0,8.1707,8.1959,8.1707,8.1707,303282.0
2024-04-02 13:30:00,9.72,9.73,9.72,9.72,175155.0,8.1707,8.1791,8.1707,8.1707,175155.0
2024-04-02 14:00:00,9.72,9.74,9.72,9.73,283360.0,8.1707,8.1875,8.1707,8.1791,283360.0
2024-04-02 14:30:00,9.74,9.74,9.72,9.73,284472.0,8.1875,8.1875,8.1707,8.1791,284472.0
2024-04-02 15:00:00,9.73,9.74,9.72,9.72,343254.0,8.1791,8.1875,8.1707,8.1707,343254.0
2024-04-02 15:30:00,9.72,9.74,9.7,9.7,1227535.0,8.1707,8.1875,8.1539,8.1539,1227535.0
2024-04-03 09:30:00,9.65,9.68,9.61,9.63,1230146.0,8.1119,8.1371,8.0782,8.0951,1230146.0
2024-04-03 10:00:00,9.63,9.67,9.62,9.63,1169398.0,8.0951,8.1287,8.0867,8.0951,1169398.0
2024-04-03 10:30:00,9.63,9.67,9.61,9.63,926416.0,8.0951,8.1287,8.0782,8.0951,926416.0
2024-04-03 11:00:00,9.63,9.64,9.61,9.63,346979.0,8.0951,8.1035,8.0782,8.0951,346979.0
2024-04-03 11:30:00,9.63,9.65,9.61,9.64,608874.0,8.0951,8.1119,8.0782,8.1035,608874.0
2024-04-03 12:00:00,9.64,9.66,9.62,9.66,586951.0,8.1035,8.1203,8.0867,8.1203,586951.0
2024-04-03 12:30:00,9.66,9.67,9.65,9.66,220788.0,8.1203,8.1287,8.1119,8.1203,220788.0
2024-04-03 13:00:00,9.66,9.68,9.64,9.68,630332.0,8.1203,8.1371,8.1035,8.1371,630332.0
2024-04-03 13:30:00,9.68,9.68,9.65,9.65,215361.0,8.1371,8.1371,8.1119,8.1119,215361.0
2024-04-03 14:00:00,9.65,9.66,9.63,9.66,281550.0,8.1119,8.1203,8.0951,8.1203,281550.0
2024-04-03 14:30:00,9.65,9.68,9.64,9.68,415953.0,8.1119,8.1371,8.1035,8.1371,415953.0
2024-04-03 15:00:00,9.68,9.68,9.64,9.66,471379.0,8.1371,8.1371,8.1035,8.1203,471379.0
2024-04-03 15:30:00,9.66,9.69,9.65,9.68,1217092.0,8.1203,8.1455,8.1119,8.1371,1217092.0
2024-04-04 09:30:00,9.75,9.82,9.75,9.78,797418.0,8.1959,8.2548,8.1959,8.2211,797418.0
2024-04-04 10:00:00,9.79,9.79,9.76,9.79,399560.0,8.2296,8.2296,8.2043,8.2296,399560.0
2024-04-04 10:30:00,9.78,9.79,9.77,9.79,217896.0,8.2211,8.2296,8.2127,8.2296,217896.0
2024-04-04 11:00:00,9.79,9.79,9.77,9.78,147161.0,8.2296,8.2296,8.2127,8.2211,147161.0
2024-04-04 11:30:00,9.78,9.79,9.77,9.79,181186.0,8.2211,8.2296,8.2127,8.2296,181186.0
2024-04-04 12:00:00,9.79,9.79,9.77,9.79,258009.0,8.2296,8.2296,8.2127,8.2296,258009.0
2024-04-04 12:30:00,9.79,9.79,9.77,9.78,159605.0,8.2296,8.2296,8.2127,8.2211,159605.0
2024-04-04 13:00:00,9.78,9.78,9.76,9.78,245509.0,8.2211,8.2211,8.2043,8.2211,245509.0
2024-04-04 13:30:00,9.78,9.78,9.76,9.77,170094.0,8.2211,8.2211,8.2043,8.2127,170094.0
2024-04-04 14:00:00,9.77,9.77,9.7,9.71,398881.0,8.2127,8.2127,8.1539,8.1623,398881.0
2024-04-04 14:30:00,9.71,9.72,9.69,9.71,675205.0,8.1623,8.1707,8.1455,8.1623,675205.0
2024-04-04 15:00:00,9.7,9.72,9.68,9.69,830860.0,8.1539,8.1707,8.1371,8.1455,830860.0
2024-04-04 15:30:00,9.69,9.69,9.65,9.65,1218770.0,8.1455,8.1455,8.1119,8.1119,1218770.0
2024-04-05 09:30:00,9.62,9.7,9.6,9.62,1114884.0,8.0867,8.1539,8.0698,8.0867,1114884.0
2024-04-05 10:00:00,9.63,9.64,9.61,9.62,411337.0,8.0951,8.1035,8.0782,8.0867,411337.0
2024-04-05 10:30:00,9.61,9.66,9.61,9.65,328749.0,8.0782,8.1203,8.0782,8.1119,328749.0
2024-04-05 11:00:00,9.64,9.65,9.63,9.65,315057.0,8.1035,8.1119,8.0951,8.1119,315057.0
2024-04-05 11:30:00,9.65,9.68,9.64,9.67,280342.0,8.1119,8.1371,8.1035,8.1287,280342.0
2024-04-05 12:00:00,9.66,9.69,9.65,9.69,339486.0,8.1203,8.1455,8.1119,8.1455,339486.0
2024-04-05 12:30:00,9.69,9.69,9.66,9.68,340504.0,8.1455,8.1455,8.1203,8.1371,340504.0
2024-04-05 13:00:00,9.67,9.68,9.65,9.66,206625.0,8.1287,8.1371,8.1119,8.1203,206625.0
2024-04-05 13:30:00,9.67,9.67,9.63,9.64,273480.0,8.1287,8.1287,8.0951,8.1035,273480.0
2024-04-05 14:00:00,9.63,9.66,9.62,9.65,225141.0,8.0951,8.1203,8.0867,8.1119,225141.0
2024-04-05 14:30:00,9.65,9.66,9.64,9.65,277528.0,8.1119,8.1203,8.1035,8.1119,277528.0
2024-04-05 15:00:00,9.64,9.67,9.64,9.66,207435.0,8.1035,8.1287,8.1035,8.1203,207435.0
2024-04-05 15:30:00,9.67,9.67,9.63,9.65,836974.0,8.1287,8.1287,8.0951,8.1119,836974.0
2024-04-08 09:30:00,9.71,9.72,9.67,9.67,984085.0,8.1623,8.1707,8.1287,8.1287,984085.0
2024-04-08 10:00:00,9.67,9.68,9.62,9.63,660727.0,8.1287,8.1371,8.0867,8.0951,660727.0
2024-04-08 10:30:00,9.64,9.69,9.63,9.68,488128.0,8.1035,8.1455,8.0951,8.1371,488128.0
2024-04-08 11:00:00,9.68,9.69,9.67,9.68,261388.0,8.1371,8.1455,8.1287,8.1371,261388.0
2024-04-08 11:30:00,9.67,9.68,9.64,9.64,539344.0,8.1287,8.1371,8.1035,8.1035,539344.0
2024-04-08 12:00:00,9.64,9.66,9.64,9.66,284977.0,8.1035,8.1203,8.1035,8.1203,284977.0
2024-04-08 12:30:00,9.66,9.66,9.64,9.65,171653.0,8.1203,8.1203,8.1035,8.1119,171653.0
2024-04-08 13:00:00,9.66,9.67,9.65,9.67,354755.0,8.1203,8.1287,8.1119,8.1287,354755.0
2024-04-08 13:30:00,9.66,9.68,9.66,9.67,262362.0,8.1203,8.1371,8.1203,8.1287,262362.0
2024-04-08 14:00:00,9.66,9.67,9.65,9.67,226653.0,8.1203,8.1287,8.1119,8.1287,226653.0
2024-04-08 14:30:00,9.67,9.67,9.65,9.66,658176.0,8.1287,8.1287,8.1119,8.1203,658176.0
2024-04-08 15:00:00,9.66,9.7,9.65,9.7,913358.0,8.1203,8.1539,8.1119,8.1539,913358.0
2024-04-08 15:30:00,9.7,9.71,9.69,9.71,839641.0,8.1539,8.1623,8.1455,8.1623,839641.0
2024-04-09 09:30:00,9.72,9.74,9.68,9.69,1057608.0,8.1707,8.1875,8.1371,8.1455,1057608.0
2024-04-09 10:00:00,9.68,9.73,9.68,9.72,525874.0,8.1371,8.1791,8.1371,8.1707,525874.0
2024-04-09 10:30:00,9.72,9.73,9.68,9.69,452497.0,8.1707,8.1791,8.1371,8.1455,452497.0
2024-04-09 11:00:00,9.69,9.71,9.68,9.7,469252.0,8.1455,8.1623,8.1371,8.1539,469252.0
2024-04-09 11:30:00,9.7,9.71,9.69,9.7,219884.0,8.1539,8.1623,8.1455,8.1539,219884.0
2024-04-09 12:00:00,9.71,9.71,9.69,9.7,214177.0,8.1623,8.1623,8.1455,8.1539,214177.0
2024-04-09 12:30:00,9.71,9.72,9.69,9.71,347653.0,8.1623,8.1707,8.1455,8.1623,347653.0
2024-04-09 13:00:00,9.71,9.72,9.7,9.71,191926.0,8.1623,8.1707,8.1539,8.1623,191926.0
2024-04-09 13:30:00,9.7,9.73,9.7,9.71,507116.0,8.1539,8.1791,8.1539,8.1623,507116.0
2024-04-09 14:00:00,9.71,9.74,9.7,9.74,336887.0,8.1623,8.1875,8.1539,8.1875,336887.0
2024-04-09 14:30:00,9.74,9.76,9.73,9.75,738861.0,8.1875,8.2043,8.1791,8.1959,738861.0
2024-04-09 15:00:00,9.76,9.77,9.73,9.76,546396.0,8.2043,8.2127,8.1791,8.2043,546396.0
2024-04-09 15:30:00,9.77,9.78,9.75,9.77,1020384.0,8.2127,8.2211,8.1959,8.2127,1020384.0
2024-04-10 09:30:00,9.6,9.65,9.5,9.54,2398302.0,8.0698,8.1119,7.9858,8.0194,2398302.0
2024-04-10 10:00:00,9.54,9.61,9.53,9.6,985724.0,8.0194,8.0782,8.011,8.0698,985724.0
2024-04-10 10:30:00,9.59,9.61,9.53,9.54,989140.0,8.0614,8.0782,8.011,8.0194,989140.0
2024-04-10 11:00:00,9.54,9.55,9.5,9.52,699090.0,8.0194,8.0278,7.9858,8.0026,699090.0
2024-04-10 11:30:00,9.52,9.53,9.5,9.51,726121.0,8.0026,8.011,7.9858,7.9942,726121.0
2024-04-10 12:00:00,9.51,9.52,9.5,9.52,349374.0,7.9942,8.0026,7.9858,8.0026,349374.0
2024-04-10 12:30:00,9.52,9.55,9.5,9.51,1128828.0,8.0026,8.0278,7.9858,7.9942,1128828.0
2024-04-10 13:00:00,9.51,9.52,9.42,9.45,2251989.0,7.9942,8.0026,7.9185,7.9437,2251989.0
2024-04-10 13:30:00,9.45,9.49,9.41,9.46,1943969.0,7.9437,7.9774,7.9101,7.9522,1943969.0
2024-04-10 14:00:00,9.45,9.46,9.38,9.38,1177642.0,7.9437,7.9522,7.8849,7.8849,1177642.0
2024-04-10 14:30:00,9.39,9.4,9.3,9.32,1728812.0,7.8933,7.9017,7.8177,7.8345,1728812.0
2024-04-10 15:00:00,9.31,9.38,9.3,9.33,2256972.0,7.8261,7.8849,7.8177,7.8429,2256972.0
2024-04-10 15:30:00,9.32,9.35,9.3,9.33,3578262.0,7.8345,7.8597,7.8177,7.8429,3578262.0
2024-04-11 09:30:00,9.41,9.48,9.28,9.3,2233486.0,7.9101,7.969,7.8008,7.8177,2233486.0
2024-04-11 10:00:00,9.31,9.33,9.28,9.29,1342355.0,7.8261,7.8429,7.8008,7.8093,1342355.0
2024-04-11 10:30:00,9.28,9.32,9.25,9.25,1096156.0,7.8008,7.8345,7.7756,7.7756,1096156.0
2024-04-11 11:00:00,9.26,9.32,9.23,9.31,1366169.0,7.784,7.8345,7.7588,7.8261,1366169.0
2024-04-11 11:30:00,9.32,9.35,9.29,9.35,516504.0,7.8345,7.8597,7.8093,7.8597,516504.0
2024-04-11 12:00:00,9.35,9.38,9.31,9.32,989641.0,7.8597,7.8849,7.8261,7.8345,989641.0
2024-04-11 12:30:00,9.32,9.33,9.3,9.32,255855.0,7.8345,7.8429,7.8177,7.8345,255855.0
2024-04-11 13:00:00,9.32,9.38,9.31,9.36,520335.0,7.8345,7.8849,7.8261,7.8681,520335.0
2024-04-11 13:30:00,9.36,9.37,9.34,9.37,576857.0,7.8681,7.8765,7.8513,7.8765,576857.0
2024-04-11 14:00:00,9.36,9.39,9.35,9.38,482604.0,7.8681,7.8933,7.8597,7.8849,482604.0
2024-04-11 14:30:00,9.39,9.39,9.34,9.34,471031.0,7.8933,7.8933,7.8513,7.8513,471031.0
2024-04-11 15:00:00,9.34,9.41,9.34,9.39,1369159.0,7.8513,7.9101,7.8513,7.8933,1369159.0
2024-04-11 15:30:00,9.39,9.4,9.38,9.38,1568005.0,7.8933,7.9017,7.8849,7.8849,1568005.0
2024-04-12 09:30:00,9.35,9.41,9.33,9.38,954563.0,7.8597,7.9101,7.8429,7.8849,954563.0
2024-04-12 10:00:00,9.38,9.38,9.32,9.35,795640.0,7.8849,7.8849,7.8345,7.8597,795640.0
2024-04-12 10:30:00,9.35,9.38,9.34,9.36,749850.0,7.8597,7.8849,7.8513,7.8681,749850.0
2024-04-12 11:00:00,9.36,9.39,9.35,9.38,506978.0,7.8681,7.8933,7.8597,7.8849,506978.0
2024-04-12 11:30:00,9.38,9.39,9.37,9.38,330003.0,7.8849,7.8933,7.8765,7.8849,330003.0
2024-04-12 12:00:00,9.39,9.39,9.37,9.38,359287.0,7.8933,7.8933,7.8765,7.8849,359287.0
2024-04-12 12:30:00,9.38,9.39,9.35,9.35,340473.0,7.8849,7.8933,7.8597,7.8597,340473.0
2024-04-12 13:00:00,9.35,9.36,9.34,9.35,292201.0,7.8597,7.8681,7.8513,7.8597,292201.0
2024-04-12 13:30:00,9.34,9.37,9.33,9.36,406395.0,7.8513,7.8765,7.8429,7.8681,406395.0
2024-04-12 14:00:00,9.36,9.37,9.34,9.36,484500.0,7.8681,7.8765,7.8513,7.8681,484500.0
2024-04-12 14:30:00,9.36,9.37,9.34,9.35,1071705.0,7.8681,7.8765,7.8513,7.8597,1071705.0
2024-04-12 15:00:00,9.36,9.36,9.32,9.33,865550.0,7.8681,7.8681,7.8345,7.8429,865550.0
2024-04-12 15:30:00,9.33,9.36,9.31,9.31,1613075.0,7.8429,7.8681,7.8261,7.8261,1613075.0
2024-04-15 09:30:00,9.32,9.37,9.27,9.29,1195635.0,7.8345,7.8765,7.7924,7.8093,1195635.0
2024-04-15 10:00:00,9.29,9.29,9.19,9.2,1591160.0,7.8093,7.8093,7.7252,7.7336,1591160.0
2024-04-15 10:30:00,9.21,9.26,9.19,9.24,704321.0,7.742,7.784,7.7252,7.7672,704321.0
2024-04-15 11:00:00,9.24,9.24,9.2,9.22,525943.0,7.7672,7.7672,7.7336,7.7504,525943.0
2024-04-15 11:30:00,9.22,9.24,9.21,9.24,508442.0,7.7504,7.7672,7.742,7.7672,508442.0
2024-04-15 12:00:00,9.24,9.25,9.18,9.2,679136.0,7.7672,7.7756,7.7168,7.7336,679136.0
2024-04-15 12:30:00,9.19,9.19,9.15,9.17,657297.0,7.7252,7.7252,7.6916,7.7084,657297.0
2024-04-15 13:00:00,9.17,9.18,9.13,9.13,561950.0,7.7084,7.7168,7.6748,7.6748,561950.0
2024-04-15 13:30:00,9.13,9.14,9.08,9.13,1204755.0,7.6748,7.6832,7.6327,7.6748,1204755.0
2024-04-15 14:00:00,9.13,9.14,9.08,9.09,599163.0,7.6748,7.6832,7.6327,7.6411,599163.0
2024-04-15 14:30:00,9.09,9.09,9.04,9.05,973700.0,7.6411,7.6411,7.5991,7.6075,973700.0
2024-04-15 15:00:00,9.05,9.08,9.04,9.06,788014.0,7.6075,7.6327,7.5991,7.6159,788014.0
2024-04-15 15:30:00,9.07,9.14,9.06,9.13,2029129.0,7.6243,7.6832,7.6159,7.6748,2029129.0
2024-04-16 09:30:00,9.11,9.14,8.93,8.97,2159132.0,7.6579,7.6832,7.5066,7.5403,2159132.0
2024-04-16 10:00:00,8.97,9.0,8.96,8.98,689793.0,7.5403,7.5655,7.5319,7.5487,689793.0
2024-04-16 10:30:00,8.99,8.99,8.92,8.97,1097496.0,7.5571,7.5571,7.4982,7.5403,1097496.0
2024-04-16 11:00:00,8.97,9.01,8.96,9.0,1134465.0,7.5403,7.5739,7.5319,7.5655,1134465.0
2024-04-16 11:30:00,9.0,9.05,8.98,9.04,522957.0,7.5655,7.6075,7.5487,7.5991,522957.0
2024-04-16 12:00:00,9.04,9.06,9.01,9.04,956506.0,7.5991,7.6159,7.5739,7.5991,956506.0
2024-04-16 12:30:00,9.03,9.04,8.99,9.01,500232.0,7.5907,7.5991,7.5571,7.5739,500232.0
2024-04-16 13:00:00,9.0,9.01,8.98,8.99,499135.0,7.5655,7.5739,7.5487,7.5571,499135.0
2024-04-16 13:30:00,8.99,8.99,8.94,8.96,1014817.0,7.5571,7.5571,7.515,7.5319,1014817.0
2024-04-16 14:00:00,8.96,9.0,8.94,8.95,751938.0,7.5319,7.5655,7.515,7.5234,751938.0
2024-04-16 14:30:00,8.95,9.0,8.94,8.99,697163.0,7.5234,7.5655,7.515,7.5571,697163.0
2024-04-16 15:00:00,9.0,9.02,8.98,9.02,941960.0,7.5655,7.5823,7.5487,7.5823,941960.0
2024-04-16 15:30:00,9.01,9.02,8.96,8.96,1916708.0,7.5739,7.5823,7.5319,7.5319,1916708.0
2024-04-17 09:30:00,9.02,9.11,9.02,9.09,917107.0,7.5823,7.6579,7.5823,7.6411,917107.0
2024-04-17 10:00:00,9.1,9.1,9.04,9.04,658096.0,7.6495,7.6495,7.5991,7.5991,658096.0
2024-04-17 10:30:00,9.05,9.07,9.03,9.04,403110.0,7.6075,7.6243,7.5907,7.5991,403110.0
2024-04-17 11:00:00,9.04,9.06,9.04,9.05,329110.0,7.5991,7.6159,7.5991,7.6075,329110.0
2024-04-17 11:30:00,9.05,9.05,9.03,9.04,334817.0,7.6075,7.6075,7.5907,7.5991,334817.0
2024-04-17 12:00:00,9.04,9.04,9.01,9.03,298231.0,7.5991,7.5991,7.5739,7.5907,298231.0
2024-04-17 12:30:00,9.02,9.03,9.0,9.02,225734.0,7.5823,7.5907,7.5655,7.5823,225734.0
2024-04-17 13:00:00,9.01,9.05,9.01,9.04,390195.0,7.5739,7.6075,7.5739,7.5991,390195.0
2024-04-17 13:30:00,9.05,9.06,9.04,9.05,280892.0,7.6075,7.6159,7.5991,7.6075,280892.0
2024-04-17 14:00:00,9.05,9.07,9.05,9.06,292291.0,7.6075,7.6243,7.6075,7.6159,292291.0
2024-04-17 14:30:00,9.06,9.1,9.05,9.05,475484.0,7.6159,7.6495,7.6075,7.6075,475484.0
2024-04-17 15:00:00,9.06,9.07,9.04,9.05,488618.0,7.6159,7.6243,7.5991,7.6075,488618.0
2024-04-17 15:30:00,9.06,9.07,9.02,9.04,1483098.0,7.6159,7.6243,7.5823,7.5991,1483098.0
2024-04-18 09:30:00,9.04,9.08,9.02,9.05,788652.0,7.5991,7.6327,7.5823,7.6075,788652.0
2024-04-18 10:00:00,9.05,9.08,9.03,9.08,445731.0,7.6075,7.6327,7.5907,7.6327,445731.0
2024-04-18 10:30:00,9.07,9.11,9.05,9.09,674912.0,7.6243,7.6579,7.6075,7.6411,674912.0
2024-04-18 11:00:00,9.09,9.12,9.08,9.1,814816.0,7.6411,7.6663,7.6327,7.6495,814816.0
2024-04-18 11:30:00,9.1,9.11,9.08,9.09,410942.0,7.6495,7.6579,7.6327,7.6411,410942.0
2024-04-18 12:00:00,9.09,9.1,9.07,9.09,748526.0,7.6411,7.6495,7.6243,7.6411,748526.0
2024-04-18 12:30:00,9.09,9.09,9.04,9.04,603993.0,7.6411,7.6411,7.5991,7.5991,603993.0
2024-04-18 13:00:00,9.04,9.06,9.02,9.05,860200.0,7.5991,7.6159,7.5823,7.6075,860200.0
2024-04-18 13:30:00,9.04,9.06,9.03,9.06,269156.0,7.5991,7.6159,7.5907,7.6159,269156.0
2024-04-18 14:00:00,9.05,9.06,9.02,9.04,538794.0,7.6075,7.6159,7.5823,7.5991,538794.0
2024-04-18 14:30:00,9.04,9.06,9.01,9.05,610730.0,7.5991,7.6159,7.5739,7.6075,610730.0
2024-04-18 15:00:00,9.05,9.08,9.05,9.07,522004.0,7.6075,7.6327,7.6075,7.6243,522004.0
2024-04-18 15:30:00,9.07,9.08,9.05,9.07,1308543.0,7.6243,7.6327,7.6075,7.6243,1308543.0
2024-04-19 09:30:00,9.08,9.14,9.06,9.13,874023.0,7.6327,7.6832,7.6159,7.6748,874023.0
2024-04-19 10:00:00,9.14,9.15,9.12,9.14,498409.0,7.6832,7.6916,7.6663,7.6832,498409.0
2024-04-19 10:30:00,9.14,9.18,9.13,9.17,843671.0,7.6832,7.7168,7.6748,7.7084,843671.0
2024-04-19 11:00:00,9.17,9.2,9.16,9.19,639133.0,7.7084,7.7336,7.7,7.7252,639133.0
2024-04-19 11:30:00,9.19,9.2,9.17,9.17,858046.0,7.7252,7.7336,7.7084,7.7084,858046.0
2024-04-19 12:00:00,9.18,9.18,9.15,9.16,626024.0,7.7168,7.7168,7.6916,7.7,626024.0
2024-04-19 12:30:00,9.16,9.18,9.15,9.18,323684.0,7.7,7.7168,7.6916,7.7168,323684.0
2024-04-19 13:00:00,9.18,9.19,9.16,9.17,489070.0,7.7168,7.7252,7.7,7.7084,489070.0
2024-04-19 13:30:00,9.17,9.19,9.16,9.18,579666.0,7.7084,7.7252,7.7,7.7168,579666.0
2024-04-19 14:00:00,9.18,9.18,9.15,9.16,405215.0,7.7168,7.7168,7.6916,7.7,405215.0
2024-04-19 14:30:00,9.15,9.17,9.14,9.15,483661.0,7.6916,7.7084,7.6832,7.6916,483661.0
2024-04-19 15:00:00,9.15,9.16,9.13,9.14,643682.0,7.6916,7.7,7.6748,7.6832,643682.0
2024-04-19 15:30:00,9.14,9.16,9.12,9.15,1696604.0,7.6832,7.7,7.6663,7.6916,1696604.0
2024-04-22 09:30:00,9.18,9.21,9.14,9.2,1078048.0,7.7168,7.742,7.6832,7.7336,1078048.0
2024-04-22 10:00:00,9.2,9.22,9.16,9.16,625331.0,7.7336,7.7504,7.7,7.7,625331.0
2024-04-22 10:30:00,9.16,9.18,9.15,9.17,657094.0,7.7,7.7168,7.6916,7.7084,657094.0
2024-04-22 11:00:00,9.17,9.19,9.15,9.19,472416.0,7.7084,7.7252,7.6916,7.7252,472416.0
2024-04-22 11:30:00,9.19,9.2,9.18,9.2,438371.0,7.7252,7.7336,7.7168,7.7336,438371.0
2024-04-22 12:00:00,9.2,9.22,9.19,9.21,577944.0,7.7336,7.7504,7.7252,7.742,577944.0
2024-04-22 12:30:00,9.21,9.23,9.19,9.21,783158.0,7.742,7.7588,7.7252,7.742,783158.0
2024-04-22 13:00:00,9.21,9.23,9.21,9.22,435053.0,7.742,7.7588,7.742,7.7504,435053.0
2024-04-22 13:30:00,9.22,9.24,9.22,9.22,591872.0,7.7504,7.7672,7.7504,7.7504,591872.0
2024-04-22 14:00:00,9.22,9.23,9.2,9.21,627802.0,7.7504,7.7588,7.7336,7.742,627802.0
2024-04-22 14:30:00,9.21,9.22,9.18,9.2,979478.0,7.742,7.7504,7.7168,7.7336,979478.0
2024-04-22 15:00:00,9.19,9.2,9.17,9.18,1449776.0,7.7252,7.7336,7.7084,7.7168,1449776.0
2024-04-22 15:30:00,9.18,9.21,9.16,9.18,2356127.0,7.7168,7.742,7.7,7.7168,2356127.0
2024-04-23 09:30:00,9.1,9.24,9.0,9.24,3850218.0,7.6495,7.7672,7.5655,7.7672,3850218.0
2024-04-23 10:00:00,9.24,9.29,9.22,9.26,1457657.0,7.7672,7.8093,7.7504,7.784,1457657.0
2024-04-23 10:30:00,9.25,9.26,9.18,9.21,1290510.0,7.7756,7.784,7.7168,7.742,1290510.0
2024-04-23 11:00:00,9.21,9.28,9.2,9.27,1079885.0,7.742,7.8008,7.7336,7.7924,1079885.0
2024-04-23 11:30:00,9.27,9.36,9.25,9.34,1078983.0,7.7924,7.8681,7.7756,7.8513,1078983.0
2024-04-23 12:00:00,9.34,9.34,9.31,9.33,649528.0,7.8513,7.8513,7.8261,7.8429,649528.0
2024-04-23 12:30:00,9.34,9.38,9.32,9.37,1009716.0,7.8513,7.8849,7.8345,7.8765,1009716.0
2024-04-23 13:00:00,9.37,9.38,9.35,9.37,686068.0,7.8765,7.8849,7.8597,7.8765,686068.0
2024-04-23 13:30:00,9.37,9.37,9.31,9.31,558764.0,7.8765,7.8765,7.8261,7.8261,558764.0
2024-04-23 14:00:00,9.32,9.32,9.29,9.32,1174277.0,7.8345,7.8345,7.8093,7.8345,1174277.0
2024-04-23 14:30:00,9.32,9.35,9.3,9.34,772162.0,7.8345,7.8597,7.8177,7.8513,772162.0
2024-04-23 15:00:00,9.33,9.34,9.3,9.3,971031.0,7.8429,7.8513,7.8177,7.8177,971031.0
2024-04-23 15:30:00,9.3,9.38,9.29,9.38,1998871.0,7.8177,7.8849,7.8093,7.8849,1998871.0
2024-04-24 09:30:00,9.33,9.37,9.23,9.35,1357956.0,7.8429,7.8765,7.7588,7.8597,1357956.0
2024-04-24 10:00:00,9.35,9.36,9.32,9.36,589114.0,7.8597,7.8681,7.8345,7.8681,589114.0
2024-04-24 10:30:00,9.36,9.36,9.32,9.34,526137.0,7.8681,7.8681,7.8345,7.8513,526137.0
2024-04-24 11:00:00,9.34,9.35,9.31,9.33,429540.0,7.8513,7.8597,7.8261,7.8429,429540.0
2024-04-24 11:30:00,9.32,9.33,9.3,9.33,348259.0,7.8345,7.8429,7.8177,7.8429,348259.0
2024-04-24 12:00:00,9.32,9.34,9.32,9.34,422296.0,7.8345,7.8513,7.8345,7.8513,422296.0
2024-04-24 12:30:00,9.34,9.36,9.32,9.36,577552.0,7.8513,7.8681,7.8345,7.8681,577552.0
2024-04-24 13:00:00,9.36,9.36,9.32,9.34,767076.0,7.8681,7.8681,7.8345,7.8513,767076.0
2024-04-24 13:30:00,9.34,9.38,9.33,9.36,701678.0,7.8513,7.8849,7.8429,7.8681,701678.0
2024-04-24 14:00:00,9.36,9.36,9.34,9.35,985182.0,7.8681,7.8681,7.8513,7.8597,985182.0
2024-04-24 14:30:00,9.35,9.37,9.34,9.36,765380.0,7.8597,7.8765,7.8513,7.8681,765380.0
2024-04-24 15:00:00,9.36,9.36,9.34,9.36,645564.0,7.8681,7.8681,7.8513,7.8681,645564.0
2024-04-24 15:30:00,9.35,9.37,9.34,9.36,2629630.0,7.8597,7.8765,7.8513,7.8681,2629630.0
2024-04-25 09:30:00,9.3,9.32,9.16,9.18,2286589.0,7.8177,7.8345,7.7,7.7168,2286589.0
2024-04-25 10:00:00,9.18,9.22,9.17,9.21,1364447.0,7.7168,7.7504,7.7084,7.742,1364447.0
2024-04-25 10:30:00,9.21,9.24,9.2,9.23,1171125.0,7.742,7.7672,7.7336,7.7588,1171125.0
2024-04-25 11:00:00,9.22,9.24,9.21,9.22,1272712.0,7.7504,7.7672,7.742,7.7504,1272712.0
2024-04-25 11:30:00,9.22,9.25,9.22,9.25,872604.0,7.7504,7.7756,7.7504,7.7756,872604.0
2024-04-25 12:00:00,9.25,9.25,9.23,9.25,651335.0,7.7756,7.7756,7.7588,7.7756,651335.0
2024-04-25 12:30:00,9.25,9.25,9.23,9.25,919635.0,7.7756,7.7756,7.7588,7.7756,919635.0
2024-04-25 13:00:00,9.25,9.26,9.22,9.25,1833917.0,7.7756,7.784,7.7504,7.7756,1833917.0
2024-04-25 13:30:00,9.25,9.25,9.23,9.24,823334.0,7.7756,7.7756,7.7588,7.7672,823334.0
2024-04-25 14:00:00,9.24,9.24,9.21,9.22,1043284.0,7.7672,7.7672,7.742,7.7504,1043284.0
2024-04-25 14:30:00,9.21,9.24,9.21,9.24,920740.0,7.742,7.7672,7.742,7.7672,920740.0
2024-04-25 15:00:00,9.24,9.26,9.23,9.26,2060842.0,7.7672,7.784,7.7588,7.784,2060842.0
2024-04-25 15:30:00,9.26,9.26,9.23,9.24,1797093.0,7.784,7.784,7.7588,7.7672,1797093.0
2024-04-26 09:30:00,9.28,9.37,9.25,9.36,1709865.0,7.8008,7.8765,7.7756,7.8681,1709865.0
2024-04-26 10:00:00,9.35,9.39,9.32,9.34,1348336.0,7.8597,7.8933,7.8345,7.8513,1348336.0
2024-04-26 10:30:00,9.34,9.35,9.32,9.33,658523.0,7.8513,7.8597,7.8345,7.8429,658523.0
2024-04-26 11:00:00,9.33,9.34,9.32,9.32,507582.0,7.8429,7.8513,7.8345,7.8345,507582.0
2024-04-26 11:30:00,9.33,9.36,9.32,9.36,773629.0,7.8429,7.8681,7.8345,7.8681,773629.0
2024-04-26 12:00:00,9.36,9.37,9.34,9.37,659078.0,7.8681,7.8765,7.8513,7.8765,659078.0
2024-04-26 12:30:00,9.37,9.37,9.35,9.36,320700.0,7.8765,7.8765,7.8597,7.8681,320700.0
2024-04-26 13:00:00,9.36,9.36,9.34,9.36,494917.0,7.8681,7.8681,7.8513,7.8681,494917.0
2024-04-26 13:30:00,9.36,9.37,9.34,9.36,631907.0,7.8681,7.8765,7.8513,7.8681,631907.0
2024-04-26 14:00:00,9.36,9.38,9.35,9.37,970679.0,7.8681,7.8849,7.8597,7.8765,970679.0
2024-04-26 14:30:00,9.37,9.37,9.36,9.37,763290.0,7.8765,7.8765,7.8681,7.8765,763290.0
2024-04-26 15:00:00,9.37,9.37,9.34,9.35,629691.0,7.8765,7.8765,7.8513,7.8597,629691.0
2024-04-26 15:30:00,9.35,9.35,9.32,9.32,2156971.0,7.8597,7.8597,7.8345,7.8345,2156971.0
2024-04-29 09:30:00,9.25,9.33,9.24,9.29,1238479.0,7.8766,7.9447,7.8681,7.9107,1238479.0
2024-04-29 10:00:00,9.28,9.31,9.27,9.29,562512.0,7.9022,7.9277,7.8936,7.9107,562512.0
2024-04-29 10:30:00,9.28,9.3,9.27,9.28,820235.0,7.9022,7.9192,7.8936,7.9022,820235.0
2024-04-29 11:00:00,9.29,9.3,9.27,9.29,723016.0,7.9107,7.9192,7.8936,7.9107,723016.0
2024-04-29 11:30:00,9.29,9.29,9.27,9.29,289413.0,7.9107,7.9107,7.8936,7.9107,289413.0
2024-04-29 12:00:00,9.29,9.3,9.28,9.29,424102.0,7.9107,7.9192,7.9022,7.9107,424102.0
2024-04-29 12:30:00,9.29,9.3,9.28,9.29,328319.0,7.9107,7.9192,7.9022,7.9107,328319.0
2024-04-29 13:00:00,9.29,9.29,9.28,9.28,236455.0,7.9107,7.9107,7.9022,7.9022,236455.0
2024-04-29 13:30:00,9.29,9.29,9.27,9.28,561696.0,7.9107,7.9107,7.8936,7.9022,561696.0
2024-04-29 14:00:00,9.28,9.3,9.26,9.29,573901.0,7.9022,7.9192,7.8851,7.9107,573901.0
2024-04-29 14:30:00,9.29,9.29,9.26,9.28,429704.0,7.9107,7.9107,7.8851,7.9022,429704.0
2024-04-29 15:00:00,9.27,9.28,9.24,9.26,602034.0,7.8936,7.9022,7.8681,7.8851,602034.0
2024-04-29 15:30:00,9.26,9.26,9.23,9.23,2225511.0,7.8851,7.8851,7.8596,7.8596,2225511.0
2024-04-30 09:30:00,9.18,9.21,9.15,9.2,724352.0,7.817,7.8425,7.7915,7.834,724352.0
2024-04-30 10:00:00,9.2,9.22,9.18,9.21,458676.0,7.834,7.8511,7.817,7.8425,458676.0
2024-04-30 10:30:00,9.21,9.23,9.2,9.21,464938.0,7.8425,7.8596,7.834,7.8425,464938.0
2024-04-30 11:00:00,9.21,9.22,9.16,9.2,540663.0,7.8425,7.8511,7.8,7.834,540663.0
2024-04-30 11:30:00,9.2,9.21,9.18,9.19,365663.0,7.834,7.8425,7.817,7.8255,365663.0
2024-04-30 12:00:00,9.2,9.21,9.18,9.21,393782.0,7.834,7.8425,7.817,7.8425,393782.0
2024-04-30 12:30:00,9.21,9.21,9.18,9.19,297738.0,7.8425,7.8425,7.817,7.8255,297738.0
2024-04-30 13:00:00,9.19,9.2,9.17,9.2,373053.0,7.8255,7.834,7.8085,7.834,373053.0
2024-04-30 13:30:00,9.2,9.21,9.18,9.21,394639.0,7.834,7.8425,7.817,7.8425,394639.0
2024-04-30 14:00:00,9.21,9.21,9.16,9.17,395097.0,7.8425,7.8425,7.8,7.8085,395097.0
2024-04-30 14:30:00,9.16,9.17,9.13,9.14,516781.0,7.8,7.8085,7.7744,7.7829,516781.0
2024-04-30 15:00:00,9.14,9.16,9.13,9.15,716257.0,7.7829,7.8,7.7744,7.7915,716257.0
2024-04-30 15:30:00,9.14,9.16,9.13,9.15,1755850.0,7.7829,7.8,7.7744,7.7915,1755850.0
2024-05-01 09:30:00,9.15,9.24,9.14,9.18,921848.0,7.7915,7.8681,7.7829,7.817,921848.0
2024-05-01 10:00:00,9.19,9.22,9.16,9.21,857030.0,7.8255,7.8511,7.8,7.8425,857030.0
2024-05-01 10:30:00,9.21,9.23,9.2,9.23,348540.0,7.8425,7.8596,7.834,7.8596,348540.0
2024-05-01 11:00:00,9.22,9.23,9.21,9.23,412172.0,7.8511,7.8596,7.8425,7.8596,412172.0
2024-05-01 11:30:00,9.23,9.24,9.22,9.23,362317.0,7.8596,7.8681,7.8511,7.8596,362317.0
2024-05-01 12:00:00,9.23,9.25,9.22,9.25,389506.0,7.8596,7.8766,7.8511,7.8766,389506.0
2024-05-01 12:30:00,9.24,9.25,9.22,9.24,245836.0,7.8681,7.8766,7.8511,7.8681,245836.0
2024-05-01 13:00:00,9.24,9.24,9.22,9.24,249959.0,7.8681,7.8681,7.8511,7.8681,249959.0
2024-05-01 13:30:00,9.24,9.24,9.23,9.24,117088.0,7.8681,7.8681,7.8596,7.8681,117088.0
2024-05-01 14:00:00,9.23,9.26,9.22,9.26,1074946.0,7.8596,7.8851,7.8511,7.8851,1074946.0
2024-05-01 14:30:00,9.26,9.33,9.22,9.32,6845055.0,7.8851,7.9447,7.8511,7.9362,6845055.0
2024-05-01 15:00:00,9.32,9.34,9.28,9.3,2516794.0,7.9362,7.9532,7.9022,7.9192,2516794.0
2024-05-01 15:30:00,9.3,9.31,9.24,9.25,2167145.0,7.9192,7.9277,7.8681,7.8766,2167145.0
2024-05-02 09:30:00,9.32,9.35,9.26,9.29,692728.0,7.9362,7.9618,7.8851,7.9107,692728.0
2024-05-02 10:00:00,9.29,9.29,9.26,9.29,534549.0,7.9107,7.9107,7.8851,7.9107,534549.0
2024-05-02 10:30:00,9.29,9.29,9.26,9.28,559358.0,7.9107,7.9107,7.8851,7.9022,559358.0
2024-05-02 11:00:00,9.29,9.29,9.27,9.28,673687.0,7.9107,7.9107,7.8936,7.9022,673687.0
2024-05-02 11:30:00,9.28,9.28,9.26,9.27,355723.0,7.9022,7.9022,7.8851,7.8936,355723.0
2024-05-02 12:00:00,9.28,9.29,9.26,9.28,449629.0,7.9022,7.9107,7.8851,7.9022,449629.0
2024-05-02 12:30:00,9.29,9.29,9.27,9.29,432166.0,7.9107,7.9107,7.8936,7.9107,432166.0
2024-05-02 13:00:00,9.29,9.3,9.28,9.29,607776.0,7.9107,7.9192,7.9022,7.9107,607776.0
2024-05-02 13:30:00,9.29,9.31,9.28,9.3,297603.0,7.9107,7.9277,7.9022,7.9192,297603.0
2024-05-02 14:00:00,9.31,9.31,9.29,9.3,258497.0,7.9277,7.9277,7.9107,7.9192,258497.0
2024-05-02 14:30:00,9.3,9.33,9.3,9.33,673202.0,7.9192,7.9447,7.9192,7.9447,673202.0
2024-05-02 15:00:00,9.33,9.33,9.3,9.31,993370.0,7.9447,7.9447,7.9192,7.9277,993370.0
2024-05-02 15:30:00,9.32,9.32,9.29,9.29,1575650.0,7.9362,7.9362,7.9107,7.9107,1575650.0
2024-05-03 09:30:00,9.4,9.49,9.39,9.44,1578730.0,8.0043,8.081,7.9958,8.0384,1578730.0
2024-05-03 10:00:00,9.44,9.46,9.35,9.38,1388968.0,8.0384,8.0554,7.9618,7.9873,1388968.0
2024-05-03 10:30:00,9.38,9.41,9.36,9.39,668745.0,7.9873,8.0129,7.9703,7.9958,668745.0
2024-05-03 11:00:00,9.38,9.42,9.38,9.39,651379.0,7.9873,8.0214,7.9873,7.9958,651379.0
2024-05-03 11:30:00,9.39,9.41,9.37,9.41,489192.0,7.9958,8.0129,7.9788,8.0129,489192.0
2024-05-03 12:00:00,9.41,9.41,9.39,9.4,724131.0,8.0129,8.0129,7.9958,8.0043,724131.0
2024-05-03 12:30:00,9.41,9.41,9.39,9.4,310294.0,8.0129,8.0129,7.9958,8.0043,310294.0
2024-05-03 13:00:00,9.41,9.41,9.39,9.4,506009.0,8.0129,8.0129,7.9958,8.0043,506009.0
2024-05-03 13:30:00,9.4,9.42,9.39,9.4,760115.0,8.0043,8.0214,7.9958,8.0043,760115.0
2024-05-03 14:00:00,9.39,9.43,9.39,9.42,1065224.0,7.9958,8.0299,7.9958,8.0214,1065224.0
2024-05-03 14:30:00,9.42,9.42,9.4,9.41,526605.0,8.0214,8.0214,8.0043,8.0129,526605.0
2024-05-03 15:00:00,9.41,9.42,9.39,9.42,715301.0,8.0129,8.0214,7.9958,8.0214,715301.0
2024-05-03 15:30:00,9.42,9.42,9.39,9.39,1789240.0,8.0214,8.0214,7.9958,7.9958,1789240.0
2024-05-06 09:30:00,9.44,9.52,9.44,9.51,918238.0,8.0384,8.1065,8.0384,8.098,918238.0
2024-05-06 10:00:00,9.51,9.53,9.5,9.51,773029.0,8.098,8.115,8.0895,8.098,773029.0
2024-05-06 10:30:00,9.51,9.52,9.47,9.48,492813.0,8.098,8.1065,8.0639,8.0725,492813.0
2024-05-06 11:00:00,9.48,9.48,9.46,9.47,348937.0,8.0725,8.0725,8.0554,8.0639,348937.0
2024-05-06 11:30:00,9.47,9.49,9.46,9.49,361438.0,8.0639,8.081,8.0554,8.081,361438.0
2024-05-06 12:00:00,9.49,9.49,9.47,9.47,255540.0,8.081,8.081,8.0639,8.0639,255540.0
2024-05-06 12:30:00,9.48,9.49,9.46,9.49,429203.0,8.0725,8.081,8.0554,8.081,429203.0
2024-05-06 13:00:00,9.48,9.49,9.47,9.49,484473.0,8.0725,8.081,8.0639,8.081,484473.0
2024-05-06 13:30:00,9.48,9.5,9.48,9.5,401250.0,8.0725,8.0895,8.0725,8.0895,401250.0
2024-05-06 14:00:00,9.5,9.51,9.49,9.51,348540.0,8.0895,8.098,8.081,8.098,348540.0
2024-05-06 14:30:00,9.51,9.51,9.5,9.51,440091.0,8.098,8.098,8.0895,8.098,440091.0
2024-05-06 15:00:00,9.51,9.52,9.5,9.52,425905.0,8.098,8.1065,8.0895,8.1065,425905.0
2024-05-06 15:30:00,9.52,9.54,9.51,9.54,1874430.0,8.1065,8.1236,8.098,8.1236,1874430.0
2024-05-07 09:30:00,9.61,9.79,9.61,9.64,2493841.0,8.1832,8.3364,8.1832,8.2087,2493841.0
2024-05-07 10:00:00,9.63,9.64,9.6,9.61,915116.0,8.2002,8.2087,8.1746,8.1832,915116.0
2024-05-07 10:30:00,9.61,9.62,9.59,9.61,395054.0,8.1832,8.1917,8.1661,8.1832,395054.0
2024-05-07 11:00:00,9.61,9.61,9.59,9.59,293578.0,8.1832,8.1832,8.1661,8.1661,293578.0
2024-05-07 11:30:00,9.6,9.6,9.56,9.59,581530.0,8.1746,8.1746,8.1406,8.1661,581530.0
2024-05-07 12:00:00,9.58,9.59,9.57,9.59,193816.0,8.1576,8.1661,8.1491,8.1661,193816.0
2024-05-07 12:30:00,9.59,9.59,9.56,9.57,362925.0,8.1661,8.1661,8.1406,8.1491,362925.0
2024-05-07 13:00:00,9.57,9.57,9.54,9.55,876785.0,8.1491,8.1491,8.1236,8.1321,876785.0
2024-05-07 13:30:00,9.54,9.55,9.51,9.53,480178.0,8.1236,8.1321,8.098,8.115,480178.0
2024-05-07 14:00:00,9.53,9.53,9.51,9.53,270072.0,8.115,8.115,8.098,8.115,270072.0
2024-05-07 14:30:00,9.53,9.53,9.51,9.52,399748.0,8.115,8.115,8.098,8.1065,399748.0
2024-05-07 15:00:00,9.52,9.53,9.51,9.53,551296.0,8.1065,8.115,8.098,8.115,551296.0
2024-05-07 15:30:00,9.53,9.53,9.51,9.52,850780.0,8.115,8.115,8.098,8.1065,850780.0
2024-05-08 09:30:00,9.47,9.5,9.45,9.5,685912.0,8.0639,8.0895,8.0469,8.0895,685912.0
2024-05-08 10:00:00,9.49,9.52,9.48,9.51,249225.0,8.081,8.1065,8.0725,8.098,249225.0
2024-05-08 10:30:00,9.52,9.56,9.51,9.54,440731.0,8.1065,8.1406,8.098,8.1236,440731.0
2024-05-08 11:00:00,9.54,9.55,9.53,9.54,781685.0,8.1236,8.1321,8.115,8.1236,781685.0
2024-05-08 11:30:00,9.54,9.54,9.53,9.54,643338.0,8.1236,8.1236,8.115,8.1236,643338.0
2024-05-08 12:00:00,9.53,9.55,9.53,9.53,588895.0,8.115,8.1321,8.115,8.115,588895.0
2024-05-08 12:30:00,9.53,9.55,9.53,9.54,148206.0,8.115,8.1321,8.115,8.1236,148206.0
2024-05-08 13:00:00,9.54,9.55,9.53,9.54,306274.0,8.1236,8.1321,8.115,8.1236,306274.0
2024-05-08 13:30:00,9.54,9.55,9.53,9.54,270102.0,8.1236,8.1321,8.115,8.1236,270102.0
2024-05-08 14:00:00,9.54,9.57,9.54,9.55,418038.0,8.1236,8.1491,8.1236,8.1321,418038.0
2024-05-08 14:30:00,9.55,9.56,9.54,9.54,334360.0,8.1321,8.1406,8.1236,8.1236,334360.0
2024-05-08 15:00:00,9.55,9.55,9.53,9.54,690080.0,8.1321,8.1321,8.115,8.1236,690080.0
2024-05-08 15:30:00,9.54,9.55,9.52,9.52,1010769.0,8.1236,8.1321,8.1065,8.1065,1010769.0
2024-05-09 09:30:00,9.54,9.58,9.52,9.56,1055980.0,8.1236,8.1576,8.1065,8.1406,1055980.0
2024-05-09 10:00:00,9.55,9.61,9.54,9.6,866192.0,8.1321,8.1832,8.1236,8.1746,866192.0
2024-05-09 10:30:00,9.61,9.61,9.59,9.61,552141.0,8.1832,8.1832,8.1661,8.1832,552141.0
2024-05-09 11:00:00,9.61,9.61,9.58,9.58,529421.0,8.1832,8.1832,8.1576,8.1576,529421.0
2024-05-09 11:30:00,9.59,9.59,9.57,9.58,352231.0,8.1661,8.1661,8.1491,8.1576,352231.0
2024-05-09 12:00:00,9.57,9.58,9.55,9.55,419700.0,8.1491,8.1576,8.1321,8.1321,419700.0
2024-05-09 12:30:00,9.55,9.56,9.53,9.56,460391.0,8.1321,8.1406,8.115,8.1406,460391.0
2024-05-09 13:00:00,9.56,9.57,9.55,9.56,471732.0,8.1406,8.1491,8.1321,8.1406,471732.0
2024-05-09 13:30:00,9.56,9.59,9.56,9.59,362136.0,8.1406,8.1661,8.1406,8.1661,362136.0
2024-05-09 14:00:00,9.59,9.6,9.58,9.59,332012.0,8.1661,8.1746,8.1576,8.1661,332012.0
2024-05-09 14:30:00,9.59,9.6,9.58,9.6,227494.0,8.1661,8.1746,8.1576,8.1746,227494.0
2024-05-09 15:00:00,9.6,9.61,9.59,9.61,600389.0,8.1746,8.1832,8.1661,8.1832,600389.0
2024-05-09 15:30:00,9.61,9.65,9.6,9.64,1449686.0,8.1832,8.2172,8.1746,8.2087,1449686.0
2024-05-10 09:30:00,9.64,9.67,9.64,9.66,799783.0,8.2087,8.2342,8.2087,8.2257,799783.0
2024-05-10 10:00:00,9.65,9.68,9.63,9.66,1116274.0,8.2172,8.2428,8.2002,8.2257,1116274.0
2024-05-10 10:30:00,9.66,9.67,9.65,9.67,937195.0,8.2257,8.2342,8.2172,8.2342,937195.0
2024-05-10 11:00:00,9.67,9.67,9.62,9.64,1320504.0,8.2342,8.2342,8.1917,8.2087,1320504.0
2024-05-10 11:30:00,9.64,9.65,9.63,9.64,396849.0,8.2087,8.2172,8.2002,8.2087,396849.0
2024-05-10 12:00:00,9.64,9.67,9.63,9.67,890288.0,8.2087,8.2342,8.2002,8.2342,890288.0
2024-05-10 12:30:00,9.67,9.67,9.65,9.66,342123.0,8.2342,8.2342,8.2172,8.2257,342123.0
2024-05-10 13:00:00,9.67,9.67,9.64,9.64,302114.0,8.2342,8.2342,8.2087,8.2087,302114.0
2024-05-10 13:30:00,9.64,9.66,9.64,9.65,282164.0,8.2087,8.2257,8.2087,8.2172,282164.0
2024-05-10 14:00:00,9.66,9.66,9.64,9.66,734756.0,8.2257,8.2257,8.2087,8.2257,734756.0
2024-05-10 14:30:00,9.66,9.66,9.65,9.66,103585.0,8.2257,8.2257,8.2172,8.2257,103585.0
2024-05-10 15:00:00,9.66,9.66,9.64,9.66,498197.0,8.2257,8.2257,8.2087,8.2257,498197.0
2024-05-10 15:30:00,9.66,9.67,9.64,9.67,1537089.0,8.2257,8.2342,8.2087,8.2342,1537089.0
2024-05-13 09:30:00,9.72,9.75,9.68,9.71,948235.0,8.2768,8.3024,8.2428,8.2683,948235.0
2024-05-13 10:00:00,9.72,9.73,9.7,9.71,676852.0,8.2768,8.2853,8.2598,8.2683,676852.0
2024-05-13 10:30:00,9.71,9.73,9.71,9.71,365987.0,8.2683,8.2853,8.2683,8.2683,365987.0
2024-05-13 11:00:00,9.71,9.72,9.69,9.7,405215.0,8.2683,8.2768,8.2513,8.2598,405215.0
2024-05-13 11:30:00,9.69,9.7,9.68,9.7,275064.0,8.2513,8.2598,8.2428,8.2598,275064.0
2024-05-13 12:00:00,9.7,9.71,9.69,9.71,363683.0,8.2598,8.2683,8.2513,8.2683,363683.0
2024-05-13 12:30:00,9.7,9.71,9.69,9.7,309120.0,8.2598,8.2683,8.2513,8.2598,309120.0
2024-05-13 13:00:00,9.7,9.7,9.68,9.69,236136.0,8.2598,8.2598,8.2428,8.2513,236136.0
2024-05-13 13:30:00,9.69,9.69,9.68,9.69,122887.0,8.2513,8.2513,8.2428,8.2513,122887.0
2024-05-13 14:00:00,9.69,9.7,9.68,9.69,361537.0,8.2513,8.2598,8.2428,8.2513,361537.0
2024-05-13 14:30:00,9.7,9.71,9.69,9.71,226414.0,8.2598,8.2683,8.2513,8.2683,226414.0
2024-05-13 15:00:00,9.7,9.71,9.68,9.69,417965.0,8.2598,8.2683,8.2428,8.2513,417965.0
2024-05-13 15:30:00,9.68,9.7,9.68,9.7,1456125.0,8.2428,8.2598,8.2428,8.2598,1456125.0
2024-05-14 09:30:00,9.73,9.77,9.72,9.75,1248482.0,8.2853,8.3194,8.2768,8.3024,1248482.0
2024-05-14 10:00:00,9.76,9.76,9.74,9.75,534524.0,8.3109,8.3109,8.2939,8.3024,534524.0
2024-05-14 10:30:00,9.75,9.77,9.74,9.77,678263.0,8.3024,8.3194,8.2939,8.3194,678263.0
2024-05-14 11:00:00,9.77,9.77,9.75,9.76,534243.0,8.3194,8.3194,8.3024,8.3109,534243.0
2024-05-14 11:30:00,9.76,9.77,9.75,9.76,799995.0,8.3109,8.3194,8.3024,8.3109,799995.0
2024-05-14 12:00:00,9.76,9.76,9.75,9.76,281149.0,8.3109,8.3109,8.3024,8.3109,281149.0
2024-05-14 12:30:00,9.76,9.76,9.75,9.76,274486.0,8.3109,8.3109,8.3024,8.3109,274486.0
2024-05-14 13:00:00,9.76,9.76,9.74,9.76,586239.0,8.3109,8.3109,8.2939,8.3109,586239.0
2024-05-14 13:30:00,9.76,9.76,9.74,9.75,657119.0,8.3109,8.3109,8.2939,8.3024,657119.0
2024-05-14 14:00:00,9.75,9.76,9.74,9.76,287070.0,8.3024,8.3109,8.2939,8.3109,287070.0
2024-05-14 14:30:00,9.76,9.77,9.75,9.77,604457.0,8.3109,8.3194,8.3024,8.3194,604457.0
2024-05-14 15:00:00,9.77,9.78,9.75,9.76,1181422.0,8.3194,8.3279,8.3024,8.3109,1181422.0
2024-05-14 15:30:00,9.76,9.77,9.75,9.76,2846670.0,8.3109,8.3194,8.3024,8.3109,2846670.0
2024-05-15 09:30:00,9.85,9.89,9.81,9.83,2294982.0,8.3875,8.4216,8.3535,8.3705,2294982.0
2024-05-15 10:00:00,9.83,9.84,9.82,9.83,890558.0,8.3705,8.379,8.362,8.3705,890558.0
2024-05-15 10:30:00,9.83,9.85,9.82,9.84,860151.0,8.3705,8.3875,8.362,8.379,860151.0
2024-05-15 11:00:00,9.84,9.84,9.82,9.83,327506.0,8.379,8.379,8.362,8.3705,327506.0
2024-05-15 11:30:00,9.84,9.86,9.83,9.85,808785.0,8.379,8.396,8.3705,8.3875,808785.0
2024-05-15 12:00:00,9.84,9.85,9.83,9.85,484660.0,8.379,8.3875,8.3705,8.3875,484660.0
2024-05-15 12:30:00,9.85,9.85,9.82,9.83,452613.0,8.3875,8.3875,8.362,8.3705,452613.0
2024-05-15 13:00:00,9.83,9.84,9.82,9.84,276007.0,8.3705,8.379,8.362,8.379,276007.0
2024-05-15 13:30:00,9.84,9.84,9.82,9.84,316565.0,8.379,8.379,8.362,8.379,316565.0
2024-05-15 14:00:00,9.84,9.84,9.83,9.84,178780.0,8.379,8.379,8.3705,8.379,178780.0
2024-05-15 14:30:00,9.84,9.84,9.82,9.84,431618.0,8.379,8.379,8.362,8.379,431618.0
2024-05-15 15:00:00,9.84,9.84,9.81,9.81,473240.0,8.379,8.379,8.3535,8.3535,473240.0
2024-05-15 15:30:00,9.82,9.87,9.81,9.86,2634955.0,8.362,8.4046,8.3535,8.396,2634955.0
2024-05-16 09:30:00,9.87,9.88,9.82,9.86,1197101.0,8.4046,8.4131,8.362,8.396,1197101.0
2024-05-16 10:00:00,9.86,9.87,9.84,9.87,755244.0,8.396,8.4046,8.379,8.4046,755244.0
2024-05-16 10:30:00,9.87,9.88,9.85,9.88,483069.0,8.4046,8.4131,8.3875,8.4131,483069.0
2024-05-16 11:00:00,9.88,9.88,9.86,9.87,370770.0,8.4131,8.4131,8.396,8.4046,370770.0
2024-05-16 11:30:00,9.86,9.9,9.86,9.89,683741.0,8.396,8.4301,8.396,8.4216,683741.0
2024-05-16 12:00:00,9.89,9.92,9.88,9.91,834665.0,8.4216,8.4471,8.4131,8.4386,834665.0
2024-05-16 12:30:00,9.92,9.93,9.9,9.92,880397.0,8.4471,8.4556,8.4301,8.4471,880397.0
2024-05-16 13:00:00,9.91,9.92,9.89,9.9,516786.0,8.4386,8.4471,8.4216,8.4301,516786.0
2024-05-16 13:30:00,9.9,9.91,9.88,9.89,445836.0,8.4301,8.4386,8.4131,8.4216,445836.0
2024-05-16 14:00:00,9.89,9.9,9.88,9.88,475369.0,8.4216,8.4301,8.4131,8.4131,475369.0
2024-05-16 14:30:00,9.88,9.9,9.88,9.88,437756.0,8.4131,8.4301,8.4131,8.4131,437756.0
2024-05-16 15:00:00,9.88,9.89,9.87,9.88,591680.0,8.4131,8.4216,8.4046,8.4131,591680.0
2024-05-16 15:30:00,9.88,9.9,9.86,9.9,1503440.0,8.4131,8.4301,8.396,8.4301,1503440.0
2024-05-17 09:30:00,9.89,9.91,9.86,9.89,632132.0,8.4216,8.4386,8.396,8.4216,632132.0
2024-05-17 10:00:00,9.88,9.9,9.87,9.88,328763.0,8.4131,8.4301,8.4046,8.4131,328763.0
2024-05-17 10:30:00,9.88,9.89,9.86,9.87,752116.0,8.4131,8.4216,8.396,8.4046,752116.0
2024-05-17 11:00:00,9.87,9.88,9.86,9.86,340195.0,8.4046,8.4131,8.396,8.396,340195.0
2024-05-17 11:30:00,9.87,9.87,9.86,9.87,223924.0,8.4046,8.4046,8.396,8.4046,223924.0
2024-05-17 12:00:00,9.87,9.88,9.86,9.87,278844.0,8.4046,8.4131,8.396,8.4046,278844.0
2024-05-17 12:30:00,9.87,9.87,9.85,9.86,290403.0,8.4046,8.4046,8.3875,8.396,290403.0
2024-05-17 13:00:00,9.86,9.87,9.85,9.87,238345.0,8.396,8.4046,8.3875,8.4046,238345.0
2024-05-17 13:30:00,9.87,9.87,9.85,9.87,275830.0,8.4046,8.4046,8.3875,8.4046,275830.0
2024-05-17 14:00:00,9.87,9.87,9.86,9.87,250446.0,8.4046,8.4046,8.396,8.4046,250446.0
2024-05-17 14:30:00,9.87,9.89,9.86,9.88,237989.0,8.4046,8.4216,8.396,8.4131,237989.0
2024-05-17 15:00:00,9.88,9.89,9.88,9.88,222688.0,8.4131,8.4216,8.4131,8.4131,222688.0
2024-05-17 15:30:00,9.88,9.9,9.87,9.9,1218393.0,8.4131,8.4301,8.4046,8.4301,1218393.0
2024-05-20 09:30:00,9.9,9.92,9.87,9.91,832383.0,8.4301,8.4471,8.4046,8.4386,832383.0
2024-05-20 10:00:00,9.91,9.91,9.89,9.89,459450.0,8.4386,8.4386,8.4216,8.4216,459450.0
2024-05-20 10:30:00,9.89,9.9,9.89,9.89,419602.0,8.4216,8.4301,8.4216,8.4216,419602.0
2024-05-20 11:00:00,9.9,9.9,9.88,9.9,739093.0,8.4301,8.4301,8.4131,8.4301,739093.0
2024-05-20 11:30:00,9.9,9.9,9.88,9.89,366909.0,8.4301,8.4301,8.4131,8.4216,366909.0
2024-05-20 12:00:00,9.9,9.9,9.89,9.89,183410.0,8.4301,8.4301,8.4216,8.4216,183410.0
2024-05-20 12:30:00,9.89,9.9,9.88,9.88,447190.0,8.4216,8.4301,8.4131,8.4131,447190.0
2024-05-20 13:00:00,9.89,9.9,9.87,9.87,467788.0,8.4216,8.4301,8.4046,8.4046,467788.0
2024-05-20 13:30:00,9.88,9.88,9.86,9.86,530737.0,8.4131,8.4131,8.396,8.396,530737.0
2024-05-20 14:00:00,9.87,9.87,9.85,9.85,331347.0,8.4046,8.4046,8.3875,8.3875,331347.0
2024-05-20 14:30:00,9.86,9.86,9.84,9.84,583187.0,8.396,8.396,8.379,8.379,583187.0
2024-05-20 15:00:00,9.85,9.86,9.84,9.85,685904.0,8.3875,8.396,8.379,8.3875,685904.0
2024-05-20 15:30:00,9.85,9.85,9.81,9.82,1219899.0,8.3875,8.3875,8.3535,8.362,1219899.0
2024-05-21 09:30:00,9.81,9.87,9.8,9.85,766531.0,8.3535,8.4046,8.3449,8.3875,766531.0
2024-05-21 10:00:00,9.85,9.87,9.84,9.87,690103.0,8.3875,8.4046,8.379,8.4046,690103.0
2024-05-21 10:30:00,9.86,9.87,9.84,9.85,427637.0,8.396,8.4046,8.379,8.3875,427637.0
2024-05-21 11:00:00,9.84,9.85,9.83,9.84,210470.0,8.379,8.3875,8.3705,8.379,210470.0
2024-05-21 11:30:00,9.84,9.85,9.83,9.84,262893.0,8.379,8.3875,8.3705,8.379,262893.0
2024-05-21 12:00:00,9.84,9.85,9.83,9.83,360363.0,8.379,8.3875,8.3705,8.3705,360363.0
2024-05-21 12:30:00,9.84,9.85,9.83,9.85,139680.0,8.379,8.3875,8.3705,8.3875,139680.0
2024-05-21 13:00:00,9.85,9.85,9.84,9.85,132987.0,8.3875,8.3875,8.379,8.3875,132987.0
2024-05-21 13:30:00,9.85,9.88,9.84,9.88,475850.0,8.3875,8.4131,8.379,8.4131,475850.0
2024-05-21 14:00:00,9.88,9.89,9.87,9.88,292119.0,8.4131,8.4216,8.4046,8.4131,292119.0
2024-05-21 14:30:00,9.88,9.88,9.87,9.88,365812.0,8.4131,8.4131,8.4046,8.4131,365812.0
2024-05-21 15:00:00,9.88,9.89,9.86,9.87,539761.0,8.4131,8.4216,8.396,8.4046,539761.0
2024-05-21 15:30:00,9.87,9.89,9.86,9.88,775778.0,8.4046,8.4216,8.396,8.4131,775778.0
2024-05-22 09:30:00,9.88,9.88,9.84,9.86,1152931.0,8.4131,8.4131,8.379,8.396,1152931.0
2024-05-22 10:00:00,9.86,9.86,9.83,9.85,391832.0,8.396,8.396,8.3705,8.3875,391832.0
2024-05-22 10:30:00,9.85,9.86,9.83,9.85,1117872.0,8.3875,8.396,8.3705,8.3875,1117872.0
2024-05-22 11:00:00,9.85,9.86,9.84,9.85,283034.0,8.3875,8.396,8.379,8.3875,283034.0
2024-05-22 11:30:00,9.85,9.85,9.82,9.84,542176.0,8.3875,8.3875,8.362,8.379,542176.0
2024-05-22 12:00:00,9.84,9.85,9.83,9.84,180516.0,8.379,8.3875,8.3705,8.379,180516.0
2024-05-22 12:30:00,9.85,9.85,9.83,9.84,184163.0,8.3875,8.3875,8.3705,8.379,184163.0
2024-05-22 13:00:00,9.84,9.85,9.84,9.84,93708.0,8.379,8.3875,8.379,8.379,93708.0
2024-05-22 13:30:00,9.84,9.85,9.82,9.83,409214.0,8.379,8.3875,8.362,8.3705,409214.0
2024-05-22 14:00:00,9.83,9.84,9.76,9.76,993793.0,8.3705,8.379,8.3109,8.3109,993793.0
2024-05-22 14:30:00,9.76,9.79,9.76,9.78,665242.0,8.3109,8.3364,8.3109,8.3279,665242.0
2024-05-22 15:00:00,9.77,9.79,9.77,9.78,443777.0,8.3194,8.3364,8.3194,8.3279,443777.0
2024-05-22 15:30:00,9.78,9.79,9.76,9.78,1265997.0,8.3279,8.3364,8.3109,8.3279,1265997.0
2024-05-23 09:30:00,9.8,9.81,9.67,9.69,1312362.0,8.3449,8.3535,8.2342,8.2513,1312362.0
2024-05-23 10:00:00,9.69,9.71,9.67,9.68,905781.0,8.2513,8.2683,8.2342,8.2428,905781.0
2024-05-23 10:30:00,9.68,9.68,9.63,9.64,795447.0,8.2428,8.2428,8.2002,8.2087,795447.0
2024-05-23 11:00:00,9.65,9.67,9.63,9.66,411684.0,8.2172,8.2342,8.2002,8.2257,411684.0
2024-05-23 11:30:00,9.66,9.67,9.64,9.66,434387.0,8.2257,8.2342,8.2087,8.2257,434387.0
2024-05-23 12:00:00,9.65,9.66,9.65,9.65,186738.0,8.2172,8.2257,8.2172,8.2172,186738.0
2024-05-23 12:30:00,9.66,9.66,9.62,9.63,421282.0,8.2257,8.2257,8.1917,8.2002,421282.0
2024-05-23 13:00:00,9.63,9.63,9.6,9.61,362629.0,8.2002,8.2002,8.1746,8.1832,362629.0
2024-05-23 13:30:00,9.61,9.61,9.56,9.57,1073290.0,8.1832,8.1832,8.1406,8.1491,1073290.0
2024-05-23 14:00:00,9.57,9.58,9.55,9.55,1007297.0,8.1491,8.1576,8.1321,8.1321,1007297.0
2024-05-23 14:30:00,9.55,9.59,9.55,9.58,493675.0,8.1321,8.1661,8.1321,8.1576,493675.0
2024-05-23 15:00:00,9.57,9.58,9.56,9.56,728929.0,8.1491,8.1576,8.1406,8.1406,728929.0
2024-05-23 15:30:00,9.56,9.57,9.54,9.57,1468764.0,8.1406,8.1491,8.1236,8.1491,1468764.0
2024-05-24 09:30:00,9.63,9.66,9.59,9.6,872338.0,8.2002,8.2257,8.1661,8.1746,872338.0
2024-05-24 10:00:00,9.6,9.65,9.59,9.65,424356.0,8.1746,8.2172,8.1661,8.2172,424356.0
2024-05-24 10:30:00,9.64,9.65,9.61,9.62,616439.0,8.2087,8.2172,8.1832,8.1917,616439.0
2024-05-24 11:00:00,9.61,9.65,9.61,9.62,1149829.0,8.1832,8.2172,8.1832,8.1917,1149829.0
2024-05-24 11:30:00,9.63,9.63,9.6,9.62,478735.0,8.2002,8.2002,8.1746,8.1917,478735.0
2024-05-24 12:00:00,9.62,9.63,9.61,9.63,382138.0,8.1917,8.2002,8.1832,8.2002,382138.0
2024-05-24 12:30:00,9.63,9.63,9.6,9.6,300385.0,8.2002,8.2002,8.1746,8.1746,300385.0
2024-05-24 13:00:00,9.61,9.61,9.6,9.61,195991.0,8.1832,8.1832,8.1746,8.1832,195991.0
2024-05-24 13:30:00,9.61,9.62,9.6,9.62,242474.0,8.1832,8.1917,8.1746,8.1917,242474.0
2024-05-24 14:00:00,9.62,9.63,9.61,9.61,251843.0,8.1917,8.2002,8.1832,8.1832,251843.0
2024-05-24 14:30:00,9.61,9.63,9.61,9.62,394029.0,8.1832,8.2002,8.1832,8.1917,394029.0
2024-05-24 15:00:00,9.62,9.62,9.6,9.62,779178.0,8.1917,8.1917,8.1746,8.1917,779178.0
2024-05-24 15:30:00,9.62,9.65,9.61,9.64,1755164.0,8.1917,8.2172,8.1832,8.2087,1755164.0
2024-05-28 09:30:00,9.71,9.73,9.68,9.69,1178321.0,8.2683,8.2853,8.2428,8.2513,1178321.0
2024-05-28 10:00:00,9.7,9.71,9.68,9.68,528386.0,8.2598,8.2683,8.2428,8.2428,528386.0
2024-05-28 10:30:00,9.68,9.7,9.68,9.69,453740.0,8.2428,8.2598,8.2428,8.2513,453740.0
2024-05-28 11:00:00,9.69,9.71,9.68,9.7,574503.0,8.2513,8.2683,8.2428,8.2598,574503.0
2024-05-28 11:30:00,9.71,9.71,9.69,9.7,357277.0,8.2683,8.2683,8.2513,8.2598,357277.0
2024-05-28 12:00:00,9.7,9.7,9.68,9.68,510312.0,8.2598,8.2598,8.2428,8.2428,510312.0
2024-05-28 12:30:00,9.68,9.69,9.66,9.67,677861.0,8.2428,8.2513,8.2257,8.2342,677861.0
2024-05-28 13:00:00,9.68,9.68,9.66,9.68,483800.0,8.2428,8.2428,8.2257,8.2428,483800.0
2024-05-28 13:30:00,9.67,9.68,9.62,9.63,810255.0,8.2342,8.2428,8.1917,8.2002,810255.0
2024-05-28 14:00:00,9.63,9.63,9.58,9.6,965811.0,8.2002,8.2002,8.1576,8.1746,965811.0
2024-05-28 14:30:00,9.6,9.6,9.57,9.59,715471.0,8.1746,8.1746,8.1491,8.1661,715471.0
2024-05-28 15:00:00,9.6,9.61,9.58,9.59,592393.0,8.1746,8.1832,8.1576,8.1661,592393.0
2024-05-28 15:30:00,9.59,9.61,9.59,9.6,1359571.0,8.1661,8.1832,8.1661,8.1746,1359571.0
2024-05-29 09:30:00,9.54,9.54,9.42,9.48,2051317.0,8.1236,8.1236,8.0214,8.0725,2051317.0
2024-05-29 10:00:00,9.49,9.51,9.48,9.49,695851.0,8.081,8.098,8.0725,8.081,695851.0
2024-05-29 10:30:00,9.49,9.52,9.48,9.48,805013.0,8.081,8.1065,8.0725,8.0725,805013.0
2024-05-29 11:00:00,9.49,9.5,9.47,9.5,577037.0,8.081,8.0895,8.0639,8.0895,577037.0
2024-05-29 11:30:00,9.5,9.51,9.49,9.49,349992.0,8.0895,8.098,8.081,8.081,349992.0
2024-05-29 12:00:00,9.49,9.51,9.48,9.5,673407.0,8.081,8.098,8.0725,8.0895,673407.0
2024-05-29 12:30:00,9.51,9.53,9.5,9.52,425200.0,8.098,8.115,8.0895,8.1065,425200.0
2024-05-29 13:00:00,9.52,9.53,9.48,9.51,771647.0,8.1065,8.115,8.0725,8.098,771647.0
2024-05-29 13:30:00,9.51,9.52,9.5,9.5,661551.0,8.098,8.1065,8.0895,8.0895,661551.0
2024-05-29 14:00:00,9.5,9.51,9.47,9.47,1461382.0,8.0895,8.098,8.0639,8.0639,1461382.0
2024-05-29 14:30:00,9.47,9.48,9.45,9.46,927804.0,8.0639,8.0725,8.0469,8.0554,927804.0
2024-05-29 15:00:00,9.47,9.49,9.45,9.48,1141995.0,8.0639,8.081,8.0469,8.0725,1141995.0
2024-05-29 15:30:00,9.48,9.51,9.47,9.47,2975836.0,8.0725,8.098,8.0639,8.0639,2975836.0
2024-05-30 09:30:00,9.55,9.6,9.51,9.55,1104740.0,8.1321,8.1746,8.098,8.1321,1104740.0
2024-05-30 10:00:00,9.55,9.55,9.5,9.52,797856.0,8.1321,8.1321,8.0895,8.1065,797856.0
2024-05-30 10:30:00,9.52,9.54,9.51,9.53,640536.0,8.1065,8.1236,8.098,8.115,640536.0
2024-05-30 11:00:00,9.54,9.55,9.51,9.54,1023037.0,8.1236,8.1321,8.098,8.1236,1023037.0
2024-05-30 11:30:00,9.54,9.54,9.52,9.54,495184.0,8.1236,8.1236,8.1065,8.1236,495184.0
2024-05-30 12:00:00,9.54,9.58,9.53,9.56,860294.0,8.1236,8.1576,8.115,8.1406,860294.0
2024-05-30 12:30:00,9.56,9.58,9.55,9.57,706740.0,8.1406,8.1576,8.1321,8.1491,706740.0
2024-05-30 13:00:00,9.57,9.58,9.55,9.58,1045414.0,8.1491,8.1576,8.1321,8.1576,1045414.0
2024-05-30 13:30:00,9.57,9.58,9.55,9.56,477245.0,8.1491,8.1576,8.1321,8.1406,477245.0
2024-05-30 14:00:00,9.56,9.56,9.54,9.55,325556.0,8.1406,8.1406,8.1236,8.1321,325556.0
2024-05-30 14:30:00,9.55,9.58,9.55,9.58,540821.0,8.1321,8.1576,8.1321,8.1576,540821.0
2024-05-30 15:00:00,9.58,9.6,9.57,9.6,796294.0,8.1576,8.1746,8.1491,8.1746,796294.0
2024-05-30 15:30:00,9.6,9.61,9.57,9.58,2678397.0,8.1746,8.1832,8.1491,8.1576,2678397.0
2024-05-31 09:30:00,9.49,9.55,9.48,9.53,900772.0,8.1821,8.2338,8.1735,8.2166,900772.0
2024-05-31 10:00:00,9.53,9.55,9.52,9.55,430658.0,8.2166,8.2338,8.208,8.2338,430658.0
2024-05-31 10:30:00,9.54,9.56,9.53,9.55,496093.0,8.2252,8.2424,8.2166,8.2338,496093.0
2024-05-31 11:00:00,9.55,9.56,9.53,9.54,606664.0,8.2338,8.2424,8.2166,8.2252,606664.0
2024-05-31 11:30:00,9.54,9.55,9.53,9.53,280565.0,8.2252,8.2338,8.2166,8.2166,280565.0
2024-05-31 12:00:00,9.53,9.54,9.52,9.52,298642.0,8.2166,8.2252,8.208,8.208,298642.0
2024-05-31 12:30:00,9.53,9.53,9.51,9.52,224781.0,8.2166,8.2166,8.1993,8.208,224781.0
2024-05-31 13:00:00,9.52,9.55,9.51,9.55,973736.0,8.208,8.2338,8.1993,8.2338,973736.0
2024-05-31 13:30:00,9.54,9.57,9.54,9.57,265366.0,8.2252,8.2511,8.2252,8.2511,265366.0
2024-05-31 14:00:00,9.57,9.57,9.55,9.55,271619.0,8.2511,8.2511,8.2338,8.2338,271619.0
2024-05-31 14:30:00,9.56,9.56,9.54,9.54,401678.0,8.2424,8.2424,8.2252,8.2252,401678.0
2024-05-31 15:00:00,9.54,9.57,9.54,9.57,628291.0,8.2252,8.2511,8.2252,8.2511,628291.0
2024-05-31 15:30:00,9.56,9.6,9.56,9.6,1646666.0,8.2424,8.2769,8.2424,8.2769,1646666.0
2024-06-03 09:30:00,9.61,9.64,9.58,9.59,1263796.0,8.2856,8.3114,8.2597,8.2683,1263796.0
2024-06-03 10:00:00,9.59,9.62,9.59,9.61,848303.0,8.2683,8.2942,8.2683,8.2856,848303.0
2024-06-03 10:30:00,9.61,9.65,9.6,9.64,720800.0,8.2856,8.32,8.2769,8.3114,720800.0
2024-06-03 11:00:00,9.64,9.66,9.62,9.66,871649.0,8.3114,8.3287,8.2942,8.3287,871649.0
2024-06-03 11:30:00,9.66,9.68,9.63,9.68,1125944.0,8.3287,8.3459,8.3028,8.3459,1125944.0
2024-06-03 12:00:00,9.68,9.68,9.64,9.64,497027.0,8.3459,8.3459,8.3114,8.3114,497027.0
2024-06-03 12:30:00,9.64,9.65,9.63,9.64,412938.0,8.3114,8.32,8.3028,8.3114,412938.0
2024-06-03 13:00:00,9.64,9.65,9.62,9.64,371014.0,8.3114,8.32,8.2942,8.3114,371014.0
2024-06-03 13:30:00,9.65,9.65,9.63,9.64,346105.0,8.32,8.32,8.3028,8.3114,346105.0
2024-06-03 14:00:00,9.65,9.68,9.64,9.68,453729.0,8.32,8.3459,8.3114,8.3459,453729.0
2024-06-03 14:30:00,9.68,9.7,9.67,9.7,727476.0,8.3459,8.3632,8.3373,8.3632,727476.0
2024-06-03 15:00:00,9.7,9.7,9.68,9.7,779572.0,8.3632,8.3632,8.3459,8.3632,779572.0
2024-06-03 15:30:00,9.7,9.73,9.69,9.73,1317841.0,8.3632,8.389,8.3545,8.389,1317841.0
2024-06-04 09:30:00,9.68,9.69,9.64,9.69,1079818.0,8.3459,8.3545,8.3114,8.3545,1079818.0
2024-06-04 10:00:00,9.7,9.72,9.67,9.68,678835.0,8.3632,8.3804,8.3373,8.3459,678835.0
2024-06-04 10:30:00,9.69,9.7,9.66,9.68,419680.0,8.3545,8.3632,8.3287,8.3459,419680.0
2024-06-04 11:00:00,9.68,9.7,9.68,9.7,295019.0,8.3459,8.3632,8.3459,8.3632,295019.0
2024-06-04 11:30:00,9.69,9.7,9.67,9.69,359568.0,8.3545,8.3632,8.3373,8.3545,359568.0
2024-06-04 12:00:00,9.68,9.69,9.67,9.69,239237.0,8.3459,8.3545,8.3373,8.3545,239237.0
2024-06-04 12:30:00,9.69,9.7,9.68,9.69,259027.0,8.3545,8.3632,8.3459,8.3545,259027.0
2024-06-04 13:00:00,9.69,9.7,9.67,9.7,262629.0,8.3545,8.3632,8.3373,8.3632,262629.0
2024-06-04 13:30:00,9.7,9.71,9.69,9.71,212595.0,8.3632,8.3718,8.3545,8.3718,212595.0
2024-06-04 14:00:00,9.71,9.73,9.7,9.72,340333.0,8.3718,8.389,8.3632,8.3804,340333.0
2024-06-04 14:30:00,9.73,9.75,9.72,9.73,752138.0,8.389,8.4063,8.3804,8.389,752138.0
2024-06-04 15:00:00,9.74,9.74,9.71,9.73,676346.0,8.3976,8.3976,8.3718,8.389,676346.0
2024-06-04 15:30:00,9.72,9.73,9.71,9.71,1158940.0,8.3804,8.389,8.3718,8.3718,1158940.0
2024-06-05 09:30:00,9.75,9.75,9.7,9.71,525661.0,8.4063,8.4063,8.3632,8.3718,525661.0
2024-06-05 10:00:00,9.71,9.72,9.68,9.71,678004.0,8.3718,8.3804,8.3459,8.3718,678004.0
2024-06-05 10:30:00,9.71,9.73,9.7,9.71,518657.0,8.3718,8.389,8.3632,8.3718,518657.0
2024-06-05 11:00:00,9.72,9.74,9.71,9.73,511764.0,8.3804,8.3976,8.3718,8.389,511764.0
2024-06-05 11:30:00,9.74,9.77,9.73,9.76,553629.0,8.3976,8.4235,8.389,8.4149,553629.0
2024-06-05 12:00:00,9.76,9.77,9.75,9.76,298036.0,8.4149,8.4235,8.4063,8.4149,298036.0
2024-06-05 12:30:00,9.75,9.77,9.75,9.75,282156.0,8.4063,8.4235,8.4063,8.4063,282156.0
2024-06-05 13:00:00,9.76,9.76,9.74,9.75,508896.0,8.4149,8.4149,8.3976,8.4063,508896.0
2024-06-05 13:30:00,9.75,9.76,9.74,9.76,175657.0,8.4063,8.4149,8.3976,8.4149,175657.0
2024-06-05 14:00:00,9.75,9.77,9.75,9.77,331553.0,8.4063,8.4235,8.4063,8.4235,331553.0
2024-06-05 14:30:00,9.77,9.78,9.76,9.77,433174.0,8.4235,8.4321,8.4149,8.4235,433174.0
2024-06-05 15:00:00,9.77,9.78,9.76,9.78,874861.0,8.4235,8.4321,8.4149,8.4321,874861.0
2024-06-05 15:30:00,9.78,9.82,9.77,9.81,1563132.0,8.4321,8.4666,8.4235,8.458,1563132.0
2024-06-06 09:30:00,9.78,9.82,9.77,9.81,985715.0,8.4321,8.4666,8.4235,8.458,985715.0
2024-06-06 10:00:00,9.82,9.82,9.78,9.79,825615.0,8.4666,8.4666,8.4321,8.4407,825615.0
2024-06-06 10:30:00,9.79,9.8,9.71,9.73,1137471.0,8.4407,8.4494,8.3718,8.389,1137471.0
2024-06-06 11:00:00,9.72,9.76,9.72,9.74,433681.0,8.3804,8.4149,8.3804,8.3976,433681.0
2024-06-06 11:30:00,9.74,9.78,9.74,9.78,261774.0,8.3976,8.4321,8.3976,8.4321,261774.0
2024-06-06 12:00:00,9.78,9.79,9.76,9.76,630832.0,8.4321,8.4407,8.4149,8.4149,630832.0
2024-06-06 12:30:00,9.76,9.77,9.75,9.77,178155.0,8.4149,8.4235,8.4063,8.4235,178155.0
2024-06-06 13:00:00,9.76,9.78,9.75,9.75,663716.0,8.4149,8.4321,8.4063,8.4063,663716.0
2024-06-06 13:30:00,9.76,9.76,9.72,9.72,2257367.0,8.4149,8.4149,8.3804,8.3804,2257367.0
2024-06-06 14:00:00,9.72,9.73,9.71,9.73,355381.0,8.3804,8.389,8.3718,8.389,355381.0
2024-06-06 14:30:00,9.73,9.77,9.72,9.76,597943.0,8.389,8.4235,8.3804,8.4149,597943.0
2024-06-06 15:00:00,9.76,9.77,9.73,9.74,2479560.0,8.4149,8.4235,8.389,8.3976,2479560.0
2024-06-06 15:30:00,9.74,9.75,9.72,9.72,1291412.0,8.3976,8.4063,8.3804,8.3804,1291412.0
2024-06-07 09:30:00,9.63,9.69,9.59,9.67,1356558.0,8.3028,8.3545,8.2683,8.3373,1356558.0
2024-06-07 10:00:00,9.66,9.7,9.65,9.68,366085.0,8.3287,8.3632,8.32,8.3459,366085.0
2024-06-07 10:30:00,9.68,9.69,9.66,9.66,555145.0,8.3459,8.3545,8.3287,8.3287,555145.0
2024-06-07 11:00:00,9.67,9.67,9.65,9.67,322942.0,8.3373,8.3373,8.32,8.3373,322942.0
2024-06-07 11:30:00,9.67,9.68,9.65,9.68,426388.0,8.3373,8.3459,8.32,8.3459,426388.0
2024-06-07 12:00:00,9.68,9.68,9.66,9.67,162179.0,8.3459,8.3459,8.3287,8.3373,162179.0
2024-06-07 12:30:00,9.67,9.67,9.65,9.66,341179.0,8.3373,8.3373,8.32,8.3287,341179.0
2024-06-07 13:00:00,9.66,9.68,9.65,9.66,303646.0,8.3287,8.3459,8.32,8.3287,303646.0
2024-06-07 13:30:00,9.67,9.67,9.65,9.66,282966.0,8.3373,8.3373,8.32,8.3287,282966.0
2024-06-07 14:00:00,9.66,9.67,9.64,9.67,753869.0,8.3287,8.3373,8.3114,8.3373,753869.0
2024-06-07 14:30:00,9.67,9.67,9.66,9.67,146985.0,8.3373,8.3373,8.3287,8.3373,146985.0
2024-06-07 15:00:00,9.67,9.68,9.65,9.66,511749.0,8.3373,8.3459,8.32,8.3287,511749.0
2024-06-07 15:30:00,9.66,9.67,9.65,9.67,961815.0,8.3287,8.3373,8.32,8.3373,961815.0
2024-06-10 09:30:00,9.64,9.68,9.62,9.66,1479414.0,8.3114,8.3459,8.2942,8.3287,1479414.0
2024-06-10 10:00:00,9.66,9.67,9.63,9.63,510928.0,8.3287,8.3373,8.3028,8.3028,510928.0
2024-06-10 10:30:00,9.63,9.67,9.63,9.65,480466.0,8.3028,8.3373,8.3028,8.32,480466.0
2024-06-10 11:00:00,9.65,9.67,9.64,9.67,365505.0,8.32,8.3373,8.3114,8.3373,365505.0
2024-06-10 11:30:00,9.67,9.69,9.66,9.68,464990.0,8.3373,8.3545,8.3287,8.3459,464990.0
2024-06-10 12:00:00,9.68,9.71,9.68,9.71,353345.0,8.3459,8.3718,8.3459,8.3718,353345.0
2024-06-10 12:30:00,9.71,9.71,9.69,9.71,349621.0,8.3718,8.3718,8.3545,8.3718,349621.0
2024-06-10 13:00:00,9.71,9.71,9.69,9.71,492289.0,8.3718,8.3718,8.3545,8.3718,492289.0
2024-06-10 13:30:00,9.71,9.72,9.69,9.71,689674.0,8.3718,8.3804,8.3545,8.3718,689674.0
2024-06-10 14:00:00,9.7,9.71,9.68,9.69,351993.0,8.3632,8.3718,8.3459,8.3545,351993.0
2024-06-10 14:30:00,9.68,9.7,9.68,9.68,321566.0,8.3459,8.3632,8.3459,8.3459,321566.0
2024-06-10 15:00:00,9.69,9.7,9.67,9.67,657657.0,8.3545,8.3632,8.3373,8.3373,657657.0
2024-06-10 15:30:00,9.68,9.69,9.66,9.67,1301043.0,8.3459,8.3545,8.3287,8.3373,1301043.0
2024-06-11 09:30:00,9.65,9.68,9.57,9.6,1432776.0,8.32,8.3459,8.2511,8.2769,1432776.0
2024-06-11 10:00:00,9.6,9.62,9.59,9.61,622987.0,8.2769,8.2942,8.2683,8.2856,622987.0
2024-06-11 10:30:00,9.62,9.63,9.61,9.61,508346.0,8.2942,8.3028,8.2856,8.2856,508346.0
2024-06-11 11:00:00,9.62,9.63,9.61,9.62,216734.0,8.2942,8.3028,8.2856,8.2942,216734.0
2024-06-11 11:30:00,9.63,9.63,9.59,9.6,911917.0,8.3028,8.3028,8.2683,8.2769,911917.0
2024-06-11 12:00:00,9.59,9.6,9.56,9.57,321245.0,8.2683,8.2769,8.2424,8.2511,321245.0
2024-06-11 12:30:00,9.57,9.57,9.54,9.54,478347.0,8.2511,8.2511,8.2252,8.2252,478347.0
2024-06-11 13:00:00,9.54,9.55,9.52,9.53,729900.0,8.2252,8.2338,8.208,8.2166,729900.0
2024-06-11 13:30:00,9.54,9.55,9.53,9.54,411287.0,8.2252,8.2338,8.2166,8.2252,411287.0
2024-06-11 14:00:00,9.54,9.56,9.54,9.55,276764.0,8.2252,8.2424,8.2252,8.2338,276764.0
2024-06-11 14:30:00,9.55,9.58,9.55,9.55,996936.0,8.2338,8.2597,8.2338,8.2338,996936.0
2024-06-11 15:00:00,9.55,9.59,9.55,9.58,583589.0,8.2338,8.2683,8.2338,8.2597,583589.0
2024-06-11 15:30:00,9.57,9.58,9.55,9.56,1549334.0,8.2511,8.2597,8.2338,8.2424,1549334.0
2024-06-12 09:30:00,9.73,9.76,9.67,9.72,1566045.0,8.389,8.4149,8.3373,8.3804,1566045.0
2024-06-12 10:00:00,9.72,9.75,9.7,9.74,1237942.0,8.3804,8.4063,8.3632,8.3976,1237942.0
2024-06-12 10:30:00,9.74,9.87,9.73,9.84,3740325.0,8.3976,8.5097,8.389,8.4839,3740325.0
2024-06-12 11:00:00,9.84,9.85,9.8,9.81,611987.0,8.4839,8.4925,8.4494,8.458,611987.0
2024-06-12 11:30:00,9.81,9.86,9.8,9.83,1607531.0,8.458,8.5011,8.4494,8.4752,1607531.0
2024-06-12 12:00:00,9.83,9.84,9.79,9.79,494360.0,8.4752,8.4839,8.4407,8.4407,494360.0
2024-06-12 12:30:00,9.79,9.81,9.78,9.79,855871.0,8.4407,8.458,8.4321,8.4407,855871.0
2024-06-12 13:00:00,9.79,9.79,9.76,9.77,631801.0,8.4407,8.4407,8.4149,8.4235,631801.0
2024-06-12 13:30:00,9.78,9.82,9.77,9.82,629442.0,8.4321,8.4666,8.4235,8.4666,629442.0
2024-06-12 14:00:00,9.81,9.81,9.77,9.79,774882.0,8.458,8.458,8.4235,8.4407,774882.0
2024-06-12 14:30:00,9.8,9.82,9.75,9.77,769222.0,8.4494,8.4666,8.4063,8.4235,769222.0
2024-06-12 15:00:00,9.77,9.79,9.71,9.71,740529.0,8.4235,8.4407,8.3718,8.3718,740529.0
2024-06-12 15:30:00,9.71,9.75,9.71,9.73,1545880.0,8.3718,8.4063,8.3718,8.389,1545880.0
2024-06-13 09:30:00,9.74,9.79,9.72,9.78,913276.0,8.3976,8.4407,8.3804,8.4321,913276.0
2024-06-13 10:00:00,9.78,9.78,9.75,9.78,397168.0,8.4321,8.4321,8.4063,8.4321,397168.0
2024-06-13 10:30:00,9.78,9.83,9.75,9.83,994688.0,8.4321,8.4752,8.4063,8.4752,994688.0
2024-06-13 11:00:00,9.82,9.83,9.8,9.83,597355.0,8.4666,8.4752,8.4494,8.4752,597355.0
2024-06-13 11:30:00,9.83,9.85,9.82,9.84,548257.0,8.4752,8.4925,8.4666,8.4839,548257.0
2024-06-13 12:00:00,9.83,9.84,9.82,9.83,443374.0,8.4752,8.4839,8.4666,8.4752,443374.0
2024-06-13 12:30:00,9.83,9.86,9.83,9.84,1343417.0,8.4752,8.5011,8.4752,8.4839,1343417.0
2024-06-13 13:00:00,9.83,9.9,9.83,9.9,913213.0,8.4752,8.5356,8.4752,8.5356,913213.0
2024-06-13 13:30:00,9.89,9.9,9.88,9.88,1391944.0,8.527,8.5356,8.5183,8.5183,1391944.0
2024-06-13 14:00:00,9.88,9.89,9.85,9.88,560737.0,8.5183,8.527,8.4925,8.5183,560737.0
2024-06-13 14:30:00,9.88,9.88,9.86,9.88,316015.0,8.5183,8.5183,8.5011,8.5183,316015.0
2024-06-13 15:00:00,9.87,9.89,9.87,9.88,771973.0,8.5097,8.527,8.5097,8.5183,771973.0
2024-06-13 15:30:00,9.88,9.9,9.86,9.87,2284112.0,8.5183,8.5356,8.5011,8.5097,2284112.0
2024-06-14 09:30:00,9.8,9.88,9.8,9.84,815232.0,8.4494,8.5183,8.4494,8.4839,815232.0
2024-06-14 10:00:00,9.83,9.84,9.78,9.8,847148.0,8.4752,8.4839,8.4321,8.4494,847148.0
2024-06-14 10:30:00,9.81,9.85,9.79,9.85,682646.0,8.458,8.4925,8.4407,8.4925,682646.0
2024-06-14 11:00:00,9.85,9.86,9.84,9.86,345222.0,8.4925,8.5011,8.4839,8.5011,345222.0
2024-06-14 11:30:00,9.86,9.86,9.81,9.82,772626.0,8.5011,8.5011,8.458,8.4666,772626.0
2024-06-14 12:00:00,9.81,9.82,9.8,9.8,734985.0,8.458,8.4666,8.4494,8.4494,734985.0
2024-06-14 12:30:00,9.8,9.82,9.8,9.82,225831.0,8.4494,8.4666,8.4494,8.4666,225831.0
2024-06-14 13:00:00,9.82,9.83,9.81,9.82,852241.0,8.4666,8.4752,8.458,8.4666,852241.0
2024-06-14 13:30:00,9.82,9.83,9.79,9.79,1301112.0,8.4666,8.4752,8.4407,8.4407,1301112.0
2024-06-14 14:00:00,9.79,9.81,9.76,9.8,1285584.0,8.4407,8.458,8.4149,8.4494,1285584.0
2024-06-14 14:30:00,9.8,9.8,9.78,9.79,1009634.0,8.4494,8.4494,8.4321,8.4407,1009634.0
2024-06-14 15:00:00,9.79,9.82,9.78,9.8,1237160.0,8.4407,8.4666,8.4321,8.4494,1237160.0
2024-06-14 15:30:00,9.8,9.81,9.78,9.78,3206893.0,8.4494,8.458,8.4321,8.4321,3206893.0
2024-06-17 09:30:00,9.77,9.83,9.75,9.8,1762988.0,8.4235,8.4752,8.4063,8.4494,1762988.0
2024-06-17 10:00:00,9.8,9.81,9.78,9.79,607721.0,8.4494,8.458,8.4321,8.4407,607721.0
2024-06-17 10:30:00,9.79,9.79,9.77,9.78,737421.0,8.4407,8.4407,8.4235,8.4321,737421.0
2024-06-17 11:00:00,9.77,9.79,9.77,9.78,522549.0,8.4235,8.4407,8.4235,8.4321,522549.0
2024-06-17 11:30:00,9.78,9.78,9.77,9.78,157953.0,8.4321,8.4321,8.4235,8.4321,157953.0
2024-06-17 12:00:00,9.78,9.78,9.76,9.77,510592.0,8.4321,8.4321,8.4149,8.4235,510592.0
2024-06-17 12:30:00,9.77,9.77,9.76,9.77,419459.0,8.4235,8.4235,8.4149,8.4235,419459.0
2024-06-17 13:00:00,9.77,9.77,9.76,9.77,623432.0,8.4235,8.4235,8.4149,8.4235,623432.0
2024-06-17 13:30:00,9.77,9.77,9.75,9.76,540190.0,8.4235,8.4235,8.4063,8.4149,540190.0
2024-06-17 14:00:00,9.76,9.77,9.75,9.76,806291.0,8.4149,8.4235,8.4063,8.4149,806291.0
2024-06-17 14:30:00,9.76,9.78,9.75,9.76,522611.0,8.4149,8.4321,8.4063,8.4149,522611.0
2024-06-17 15:00:00,9.75,9.76,9.74,9.74,445300.0,8.4063,8.4149,8.3976,8.3976,445300.0
2024-06-17 15:30:00,9.74,9.75,9.72,9.72,1517698.0,8.3976,8.4063,8.3804,8.3804,1517698.0
2024-06-18 09:30:00,9.72,9.76,9.67,9.69,1814321.0,8.3804,8.4149,8.3373,8.3545,1814321.0
2024-06-18 10:00:00,9.69,9.72,9.68,9.72,1403453.0,8.3545,8.3804,8.3459,8.3804,1403453.0
2024-06-18 10:30:00,9.71,9.73,9.7,9.71,530040.0,8.3718,8.389,8.3632,8.3718,530040.0
2024-06-18 11:00:00,9.71,9.72,9.7,9.71,347726.0,8.3718,8.3804,8.3632,8.3718,347726.0
2024-06-18 11:30:00,9.71,9.72,9.7,9.71,1525240.0,8.3718,8.3804,8.3632,8.3718,1525240.0
2024-06-18 12:00:00,9.71,9.71,9.7,9.71,231398.0,8.3718,8.3718,8.3632,8.3718,231398.0
2024-06-18 12:30:00,9.71,9.72,9.7,9.71,294665.0,8.3718,8.3804,8.3632,8.3718,294665.0
2024-06-18 13:00:00,9.71,9.74,9.71,9.72,844107.0,8.3718,8.3976,8.3718,8.3804,844107.0
2024-06-18 13:30:00,9.72,9.75,9.72,9.74,541671.0,8.3804,8.4063,8.3804,8.3976,541671.0
2024-06-18 14:00:00,9.74,9.74,9.73,9.74,190116.0,8.3976,8.3976,8.389,8.3976,190116.0
2024-06-18 14:30:00,9.74,9.74,9.73,9.74,163771.0,8.3976,8.3976,8.389,8.3976,163771.0
2024-06-18 15:00:00,9.74,9.74,9.73,9.74,205777.0,8.3976,8.3976,8.389,8.3976,205777.0
2024-06-18 15:30:00,9.74,9.75,9.73,9.74,1495328.0,8.3976,8.4063,8.389,8.3976,1495328.0
2024-06-20 09:30:00,9.74,9.78,9.74,9.78,801396.0,8.3976,8.4321,8.3976,8.4321,801396.0
2024-06-20 10:00:00,9.77,9.82,9.77,9.81,1956249.0,8.4235,8.4666,8.4235,8.458,1956249.0
2024-06-20 10:30:00,9.81,9.82,9.79,9.82,695083.0,8.458,8.4666,8.4407,8.4666,695083.0
2024-06-20 11:00:00,9.81,9.82,9.77,9.79,630726.0,8.458,8.4666,8.4235,8.4407,630726.0
2024-06-20 11:30:00,9.79,9.81,9.78,9.8,575153.0,8.4407,8.458,8.4321,8.4494,575153.0
2024-06-20 12:00:00,9.8,9.82,9.8,9.8,239480.0,8.4494,8.4666,8.4494,8.4494,239480.0
2024-06-20 12:30:00,9.8,9.81,9.79,9.81,288279.0,8.4494,8.458,8.4407,8.458,288279.0
2024-06-20 13:00:00,9.81,9.81,9.79,9.81,1196932.0,8.458,8.458,8.4407,8.458,1196932.0
2024-06-20 13:30:00,9.8,9.83,9.79,9.83,403171.0,8.4494,8.4752,8.4407,8.4752,403171.0
2024-06-20 14:00:00,9.83,9.83,9.81,9.81,603710.0,8.4752,8.4752,8.458,8.458,603710.0
2024-06-20 14:30:00,9.82,9.82,9.79,9.79,854496.0,8.4666,8.4666,8.4407,8.4407,854496.0
2024-06-20 15:00:00,9.79,9.8,9.77,9.78,745506.0,8.4407,8.4494,8.4235,8.4321,745506.0
2024-06-20 15:30:00,9.78,9.79,9.77,9.78,1192819.0,8.4321,8.4407,8.4235,8.4321,1192819.0
2024-06-21 09:30:00,9.79,9.8,9.72,9.75,1604974.0,8.4407,8.4494,8.3804,8.4063,1604974.0
2024-06-21 10:00:00,9.75,9.76,9.74,9.75,754297.0,8.4063,8.4149,8.3976,8.4063,754297.0
2024-06-21 10:30:00,9.75,9.76,9.74,9.75,328538.0,8.4063,8.4149,8.3976,8.4063,328538.0
2024-06-21 11:00:00,9.75,9.76,9.75,9.76,501016.0,8.4063,8.4149,8.4063,8.4149,501016.0
2024-06-21 11:30:00,9.76,9.76,9.74,9.75,388234.0,8.4149,8.4149,8.3976,8.4063,388234.0
2024-06-21 12:00:00,9.75,9.76,9.74,9.76,328235.0,8.4063,8.4149,8.3976,8.4149,328235.0
2024-06-21 12:30:00,9.76,9.76,9.74,9.76,519318.0,8.4149,8.4149,8.3976,8.4149,519318.0
2024-06-21 13:00:00,9.76,9.76,9.75,9.75,313043.0,8.4149,8.4149,8.4063,8.4063,313043.0
2024-06-21 13:30:00,9.75,9.76,9.74,9.75,256780.0,8.4063,8.4149,8.3976,8.4063,256780.0
2024-06-21 14:00:00,9.74,9.75,9.74,9.74,270554.0,8.3976,8.4063,8.3976,8.3976,270554.0
2024-06-21 14:30:00,9.74,9.75,9.73,9.74,443248.0,8.3976,8.4063,8.389,8.3976,443248.0
2024-06-21 15:00:00,9.73,9.74,9.72,9.72,449346.0,8.389,8.3976,8.3804,8.3804,449346.0
2024-06-21 15:30:00,9.72,9.76,9.72,9.76,2791210.0,8.3804,8.4149,8.3804,8.4149,2791210.0
2024-06-24 09:30:00,9.76,9.84,9.75,9.84,843427.0,8.4149,8.4839,8.4063,8.4839,843427.0
2024-06-24 10:00:00,9.83,9.87,9.82,9.85,848583.0,8.4752,8.5097,8.4666,8.4925,848583.0
2024-06-24 10:30:00,9.86,9.89,9.85,9.88,795893.0,8.5011,8.527,8.4925,8.5183,795893.0
2024-06-24 11:00:00,9.88,9.89,9.86,9.86,479533.0,8.5183,8.527,8.5011,8.5011,479533.0
2024-06-24 11:30:00,9.87,9.87,9.85,9.87,383299.0,8.5097,8.5097,8.4925,8.5097,383299.0
2024-06-24 12:00:00,9.87,9.87,9.85,9.87,406370.0,8.5097,8.5097,8.4925,8.5097,406370.0
2024-06-24 12:30:00,9.87,9.87,9.86,9.86,243484.0,8.5097,8.5097,8.5011,8.5011,243484.0
2024-06-24 13:00:00,9.87,9.87,9.85,9.86,314760.0,8.5097,8.5097,8.4925,8.5011,314760.0
2024-06-24 13:30:00,9.85,9.87,9.85,9.87,350353.0,8.4925,8.5097,8.4925,8.5097,350353.0
2024-06-24 14:00:00,9.87,9.87,9.85,9.86,869628.0,8.5097,8.5097,8.4925,8.5011,869628.0
2024-06-24 14:30:00,9.86,9.86,9.84,9.85,393802.0,8.5011,8.5011,8.4839,8.4925,393802.0
2024-06-24 15:00:00,9.85,9.86,9.84,9.86,699709.0,8.4925,8.5011,8.4839,8.5011,699709.0
2024-06-24 15:30:00,9.86,9.88,9.84,9.84,2159600.0,8.5011,8.5183,8.4839,8.4839,2159600.0
2024-06-25 09:30:00,9.86,9.86,9.79,9.8,1313714.0,8.5011,8.5011,8.4407,8.4494,1313714.0
2024-06-25 10:00:00,9.8,9.84,9.8,9.83,880035.0,8.4494,8.4839,8.4494,8.4752,880035.0
2024-06-25 10:30:00,9.82,9.83,9.81,9.82,361648.0,8.4666,8.4752,8.458,8.4666,361648.0
2024-06-25 11:00:00,9.82,9.83,9.81,9.82,692589.0,8.4666,8.4752,8.458,8.4666,692589.0
2024-06-25 11:30:00,9.82,9.82,9.8,9.8,322459.0,8.4666,8.4666,8.4494,8.4494,322459.0
2024-06-25 12:00:00,9.8,9.81,9.78,9.79,560249.0,8.4494,8.458,8.4321,8.4407,560249.0
2024-06-25 12:30:00,9.79,9.79,9.76,9.77,538478.0,8.4407,8.4407,8.4149,8.4235,538478.0
2024-06-25 13:00:00,9.78,9.8,9.77,9.79,377183.0,8.4321,8.4494,8.4235,8.4407,377183.0
2024-06-25 13:30:00,9.8,9.8,9.78,9.78,293520.0,8.4494,8.4494,8.4321,8.4321,293520.0
2024-06-25 14:00:00,9.78,9.79,9.77,9.78,530721.0,8.4321,8.4407,8.4235,8.4321,530721.0
2024-06-25 14:30:00,9.78,9.79,9.77,9.78,318449.0,8.4321,8.4407,8.4235,8.4321,318449.0
2024-06-25 15:00:00,9.78,9.78,9.76,9.78,813550.0,8.4321,8.4321,8.4149,8.4321,813550.0
2024-06-25 15:30:00,9.77,9.78,9.73,9.76,2940662.0,8.4235,8.4321,8.389,8.4149,2940662.0
2024-06-26 09:30:00,9.75,9.75,9.66,9.7,2253402.0,8.4063,8.4063,8.3287,8.3632,2253402.0
2024-06-26 10:00:00,9.69,9.71,9.69,9.7,552238.0,8.3545,8.3718,8.3545,8.3632,552238.0
2024-06-26 10:30:00,9.7,9.7,9.68,9.69,620613.0,8.3632,8.3632,8.3459,8.3545,620613.0
2024-06-26 11:00:00,9.69,9.7,9.68,9.69,499512.0,8.3545,8.3632,8.3459,8.3545,499512.0
2024-06-26 11:30:00,9.69,9.69,9.68,9.68,471349.0,8.3545,8.3545,8.3459,8.3459,471349.0
2024-06-26 12:00:00,9.69,9.69,9.68,9.68,616528.0,8.3545,8.3545,8.3459,8.3459,616528.0
2024-06-26 12:30:00,9.69,9.69,9.65,9.66,696595.0,8.3545,8.3545,8.32,8.3287,696595.0
2024-06-26 13:00:00,9.66,9.66,9.63,9.64,1057963.0,8.3287,8.3287,8.3028,8.3114,1057963.0
2024-06-26 13:30:00,9.64,9.65,9.63,9.64,787336.0,8.3114,8.32,8.3028,8.3114,787336.0
2024-06-26 14:00:00,9.63,9.66,9.63,9.66,1148937.0,8.3028,8.3287,8.3028,8.3287,1148937.0
2024-06-26 14:30:00,9.66,9.68,9.65,9.67,408892.0,8.3287,8.3459,8.32,8.3373,408892.0
2024-06-26 15:00:00,9.67,9.68,9.66,9.68,362857.0,8.3373,8.3459,8.3287,8.3459,362857.0
2024-06-26 15:30:00,9.68,9.68,9.66,9.66,2459641.0,8.3459,8.3459,8.3287,8.3287,2459641.0
2024-06-27 09:30:00,9.71,9.71,9.62,9.64,1340196.0,8.3718,8.3718,8.2942,8.3114,1340196.0
2024-06-27 10:00:00,9.65,9.66,9.63,9.66,628611.0,8.32,8.3287,8.3028,8.3287,628611.0
2024-06-27 10:30:00,9.66,9.67,9.64,9.66,842665.0,8.3287,8.3373,8.3114,8.3287,842665.0
2024-06-27 11:00:00,9.66,9.66,9.62,9.63,831504.0,8.3287,8.3287,8.2942,8.3028,831504.0
2024-06-27 11:30:00,9.63,9.63,9.61,9.61,649865.0,8.3028,8.3028,8.2856,8.2856,649865.0
2024-06-27 12:00:00,9.62,9.63,9.61,9.62,2829508.0,8.2942,8.3028,8.2856,8.2942,2829508.0
2024-06-27 12:30:00,9.62,9.63,9.61,9.62,337486.0,8.2942,8.3028,8.2856,8.2942,337486.0
2024-06-27 13:00:00,9.62,9.62,9.61,9.62,385639.0,8.2942,8.2942,8.2856,8.2942,385639.0
2024-06-27 13:30:00,9.62,9.63,9.61,9.62,883661.0,8.2942,8.3028,8.2856,8.2942,883661.0
2024-06-27 14:00:00,9.62,9.62,9.6,9.62,830587.0,8.2942,8.2942,8.2769,8.2942,830587.0
2024-06-27 14:30:00,9.62,9.62,9.6,9.62,569639.0,8.2942,8.2942,8.2769,8.2942,569639.0
2024-06-27 15:00:00,9.62,9.64,9.61,9.63,576766.0,8.2942,8.3114,8.2856,8.3028,576766.0
2024-06-27 15:30:00,9.63,9.64,9.61,9.64,1812693.0,8.3028,8.3114,8.2856,8.3114,1812693.0
2024-06-28 09:30:00,9.6,9.61,9.54,9.59,1256469.0,8.381,8.3898,8.3287,8.3723,1256469.0
2024-06-28 10:00:00,9.59,9.6,9.58,9.6,471836.0,8.3723,8.381,8.3636,8.381,471836.0
2024-06-28 10:30:00,9.6,9.6,9.57,9.59,978801.0,8.381,8.381,8.3549,8.3723,978801.0
2024-06-28 11:00:00,9.59,9.59,9.55,9.57,542493.0,8.3723,8.3723,8.3374,8.3549,542493.0
2024-06-28 11:30:00,9.57,9.58,9.54,9.54,573787.0,8.3549,8.3636,8.3287,8.3287,573787.0
2024-06-28 12:00:00,9.55,9.55,9.52,9.52,530859.0,8.3374,8.3374,8.3112,8.3112,530859.0
2024-06-28 12:30:00,9.53,9.53,9.51,9.52,334235.0,8.3199,8.3199,8.3025,8.3112,334235.0
2024-06-28 13:00:00,9.52,9.52,9.5,9.51,353798.0,8.3112,8.3112,8.2937,8.3025,353798.0
2024-06-28 13:30:00,9.51,9.51,9.5,9.51,290671.0,8.3025,8.3025,8.2937,8.3025,290671.0
2024-06-28 14:00:00,9.51,9.52,9.5,9.52,680537.0,8.3025,8.3112,8.2937,8.3112,680537.0
2024-06-28 14:30:00,9.51,9.52,9.5,9.52,513826.0,8.3025,8.3112,8.2937,8.3112,513826.0
2024-06-28 15:00:00,9.52,9.53,9.51,9.52,577926.0,8.3112,8.3199,8.3025,8.3112,577926.0
2024-06-28 15:30:00,9.52,9.54,9.5,9.54,1573082.0,8.3112,8.3287,8.2937,8.3287,1573082.0
2024-07-01 09:30:00,9.56,9.58,9.5,9.54,1332956.0,8.3461,8.3636,8.2937,8.3287,1332956.0
2024-07-01 10:00:00,9.54,9.57,9.48,9.49,1153644.0,8.3287,8.3549,8.2763,8.285,1153644.0
2024-07-01 10:30:00,9.49,9.5,9.44,9.45,1472372.0,8.285,8.2937,8.2414,8.2501,1472372.0
2024-07-01 11:00:00,9.44,9.46,9.43,9.44,912674.0,8.2414,8.2588,8.2326,8.2414,912674.0
2024-07-01 11:30:00,9.44,9.45,9.43,9.45,553043.0,8.2414,8.2501,8.2326,8.2501,553043.0
2024-07-01 12:00:00,9.45,9.46,9.42,9.43,726399.0,8.2501,8.2588,8.2239,8.2326,726399.0
2024-07-01 12:30:00,9.42,9.43,9.39,9.39,749710.0,8.2239,8.2326,8.1977,8.1977,749710.0
2024-07-01 13:00:00,9.39,9.41,9.39,9.41,1007363.0,8.1977,8.2152,8.1977,8.2152,1007363.0
2024-07-01 13:30:00,9.4,9.42,9.4,9.41,708533.0,8.2064,8.2239,8.2064,8.2152,708533.0
2024-07-01 14:00:00,9.4,9.43,9.36,9.37,1469913.0,8.2064,8.2326,8.1715,8.1802,1469913.0
2024-07-01 14:30:00,9.37,9.39,9.36,9.38,1193741.0,8.1802,8.1977,8.1715,8.189,1193741.0
2024-07-01 15:00:00,9.38,9.43,9.38,9.42,1214024.0,8.189,8.2326,8.189,8.2239,1214024.0
2024-07-01 15:30:00,9.42,9.49,9.41,9.48,2509706.0,8.2239,8.285,8.2152,8.2763,2509706.0
2024-07-02 09:30:00,9.48,9.54,9.48,9.53,825172.0,8.2763,8.3287,8.2763,8.3199,825172.0
2024-07-02 10:00:00,9.52,9.58,9.51,9.57,685639.0,8.3112,8.3636,8.3025,8.3549,685639.0
2024-07-02 10:30:00,9.57,9.57,9.55,9.57,502314.0,8.3549,8.3549,8.3374,8.3549,502314.0
2024-07-02 11:00:00,9.56,9.61,9.56,9.61,665699.0,8.3461,8.3898,8.3461,8.3898,665699.0
2024-07-02 11:30:00,9.61,9.62,9.6,9.61,474324.0,8.3898,8.3985,8.381,8.3898,474324.0
2024-07-02 12:00:00,9.61,9.62,9.6,9.61,542849.0,8.3898,8.3985,8.381,8.3898,542849.0
2024-07-02 12:30:00,9.61,9.62,9.6,9.61,460694.0,8.3898,8.3985,8.381,8.3898,460694.0
2024-07-02 13:00:00,9.6,9.61,9.6,9.61,217873.0,8.381,8.3898,8.381,8.3898,217873.0
2024-07-02 13:30:00,9.6,9.61,9.59,9.6,423002.0,8.381,8.3898,8.3723,8.381,423002.0
2024-07-02 14:00:00,9.61,9.61,9.6,9.61,349481.0,8.3898,8.3898,8.381,8.3898,349481.0
2024-07-02 14:30:00,9.61,9.63,9.59,9.63,931157.0,8.3898,8.4072,8.3723,8.4072,931157.0
2024-07-02 15:00:00,9.62,9.65,9.62,9.65,1293188.0,8.3985,8.4247,8.3985,8.4247,1293188.0
2024-07-02 15:30:00,9.64,9.67,9.63,9.66,3535945.0,8.416,8.4422,8.4072,8.4334,3535945.0
2024-07-03 09:30:00,9.65,9.68,9.63,9.67,820795.0,8.4247,8.4509,8.4072,8.4422,820795.0
2024-07-03 10:00:00,9.67,9.73,9.66,9.72,756980.0,8.4422,8.4945,8.4334,8.4858,756980.0
2024-07-03 10:30:00,9.72,9.73,9.7,9.71,756491.0,8.4858,8.4945,8.4683,8.4771,756491.0
2024-07-03 11:00:00,9.71,9.71,9.68,9.7,374491.0,8.4771,8.4771,8.4509,8.4683,374491.0
2024-07-03 11:30:00,9.7,9.71,9.67,9.68,697871.0,8.4683,8.4771,8.4422,8.4509,697871.0
2024-07-03 12:00:00,9.68,9.69,9.66,9.68,517733.0,8.4509,8.4596,8.4334,8.4509,517733.0
2024-07-03 12:30:00,9.69,9.72,9.68,9.69,1130703.0,8.4596,8.4858,8.4509,8.4596,1130703.0
2024-07-05 09:30:00,9.67,9.7,9.65,9.68,824066.0,8.4422,8.4683,8.4247,8.4509,824066.0
2024-07-05 10:00:00,9.68,9.69,9.67,9.68,261367.0,8.4509,8.4596,8.4422,8.4509,261367.0
2024-07-05 10:30:00,9.68,9.72,9.68,9.71,370495.0,8.4509,8.4858,8.4509,8.4771,370495.0
2024-07-05 11:00:00,9.71,9.72,9.7,9.71,255598.0,8.4771,8.4858,8.4683,8.4771,255598.0
2024-07-05 11:30:00,9.71,9.73,9.71,9.72,295330.0,8.4771,8.4945,8.4771,8.4858,295330.0
2024-07-05 12:00:00,9.72,9.73,9.72,9.73,182673.0,8.4858,8.4945,8.4858,8.4945,182673.0
2024-07-05 12:30:00,9.72,9.73,9.72,9.72,150122.0,8.4858,8.4945,8.4858,8.4858,150122.0
2024-07-05 13:00:00,9.73,9.73,9.72,9.72,118225.0,8.4945,8.4945,8.4858,8.4858,118225.0
2024-07-05 13:30:00,9.72,9.74,9.72,9.74,434695.0,8.4858,8.5033,8.4858,8.5033,434695.0
2024-07-05 14:00:00,9.74,9.74,9.72,9.72,187610.0,8.5033,8.5033,8.4858,8.4858,187610.0
2024-07-05 14:30:00,9.73,9.73,9.72,9.72,154983.0,8.4945,8.4945,8.4858,8.4858,154983.0
2024-07-05 15:00:00,9.72,9.73,9.72,9.72,261509.0,8.4858,8.4945,8.4858,8.4858,261509.0
2024-07-05 15:30:00,9.72,9.75,9.72,9.75,1453650.0,8.4858,8.512,8.4858,8.512,1453650.0
2024-07-08 09:30:00,9.77,9.78,9.74,9.78,876586.0,8.5295,8.5382,8.5033,8.5382,876586.0
2024-07-08 10:00:00,9.78,9.79,9.76,9.77,383592.0,8.5382,8.5469,8.5207,8.5295,383592.0
2024-07-08 10:30:00,9.77,9.78,9.76,9.78,278931.0,8.5295,8.5382,8.5207,8.5382,278931.0
2024-07-08 11:00:00,9.78,9.78,9.76,9.77,288378.0,8.5382,8.5382,8.5207,8.5295,288378.0
2024-07-08 11:30:00,9.77,9.77,9.76,9.77,198556.0,8.5295,8.5295,8.5207,8.5295,198556.0
2024-07-08 12:00:00,9.77,9.77,9.76,9.77,187976.0,8.5295,8.5295,8.5207,8.5295,187976.0
2024-07-08 12:30:00,9.77,9.77,9.76,9.77,247746.0,8.5295,8.5295,8.5207,8.5295,247746.0
2024-07-08 13:00:00,9.77,9.77,9.75,9.76,382031.0,8.5295,8.5295,8.512,8.5207,382031.0
2024-07-08 13:30:00,9.76,9.76,9.75,9.76,189399.0,8.5207,8.5207,8.512,8.5207,189399.0
2024-07-08 14:00:00,9.76,9.76,9.74,9.75,293039.0,8.5207,8.5207,8.5033,8.512,293039.0
2024-07-08 14:30:00,9.74,9.75,9.72,9.73,478245.0,8.5033,8.512,8.4858,8.4945,478245.0
2024-07-08 15:00:00,9.74,9.75,9.73,9.73,367738.0,8.5033,8.512,8.4945,8.4945,367738.0
2024-07-08 15:30:00,9.74,9.74,9.68,9.68,1717322.0,8.5033,8.5033,8.4509,8.4509,1717322.0
2024-07-09 09:30:00,9.68,9.7,9.62,9.66,1093609.0,8.4509,8.4683,8.3985,8.4334,1093609.0
2024-07-09 10:00:00,9.65,9.66,9.63,9.64,608230.0,8.4247,8.4334,8.4072,8.416,608230.0
2024-07-09 10:30:00,9.65,9.74,9.64,9.73,1123928.0,8.4247,8.5033,8.416,8.4945,1123928.0
2024-07-09 11:00:00,9.72,9.74,9.68,9.69,1021176.0,8.4858,8.5033,8.4509,8.4596,1021176.0
2024-07-09 11:30:00,9.69,9.72,9.68,9.72,483542.0,8.4596,8.4858,8.4509,8.4858,483542.0
2024-07-09 12:00:00,9.72,9.75,9.71,9.75,679576.0,8.4858,8.512,8.4771,8.512,679576.0
2024-07-09 12:30:00,9.75,9.76,9.74,9.75,496270.0,8.512,8.5207,8.5033,8.512,496270.0
2024-07-09 13:00:00,9.75,9.79,9.74,9.77,932865.0,8.512,8.5469,8.5033,8.5295,932865.0
2024-07-09 13:30:00,9.77,9.77,9.74,9.75,323466.0,8.5295,8.5295,8.5033,8.512,323466.0
2024-07-09 14:00:00,9.74,9.77,9.74,9.76,398682.0,8.5033,8.5295,8.5033,8.5207,398682.0
2024-07-09 14:30:00,9.77,9.77,9.75,9.76,419882.0,8.5295,8.5295,8.512,8.5207,419882.0
2024-07-09 15:00:00,9.76,9.76,9.74,9.76,473693.0,8.5207,8.5207,8.5033,8.5207,473693.0
2024-07-09 15:30:00,9.76,9.76,9.74,9.74,1035805.0,8.5207,8.5207,8.5033,8.5033,1035805.0
2024-07-10 09:30:00,9.78,9.84,9.77,9.79,1991785.0,8.5382,8.5906,8.5295,8.5469,1991785.0
2024-07-10 10:00:00,9.79,9.83,9.79,9.83,1088454.0,8.5469,8.5818,8.5469,8.5818,1088454.0
2024-07-10 10:30:00,9.83,9.9,9.82,9.89,2208830.0,8.5818,8.643,8.5731,8.6342,2208830.0
2024-07-10 11:00:00,9.89,9.9,9.84,9.86,1354691.0,8.6342,8.643,8.5906,8.608,1354691.0
2024-07-10 11:30:00,9.86,9.88,9.85,9.88,610928.0,8.608,8.6255,8.5993,8.6255,610928.0
2024-07-10 12:00:00,9.88,9.89,9.85,9.86,843818.0,8.6255,8.6342,8.5993,8.608,843818.0
2024-07-10 12:30:00,9.86,9.87,9.84,9.86,620317.0,8.608,8.6168,8.5906,8.608,620317.0
2024-07-10 13:00:00,9.86,9.88,9.85,9.87,420640.0,8.608,8.6255,8.5993,8.6168,420640.0
2024-07-10 13:30:00,9.87,9.87,9.85,9.86,396126.0,8.6168,8.6168,8.5993,8.608,396126.0
2024-07-10 14:00:00,9.85,9.86,9.84,9.86,493053.0,8.5993,8.608,8.5906,8.608,493053.0
2024-07-10 14:30:00,9.86,9.87,9.85,9.87,304922.0,8.608,8.6168,8.5993,8.6168,304922.0
2024-07-10 15:00:00,9.87,9.88,9.86,9.87,663866.0,8.6168,8.6255,8.608,8.6168,663866.0
2024-07-10 15:30:00,9.87,9.9,9.86,9.9,1575605.0,8.6168,8.643,8.608,8.643,1575605.0
2024-07-11 09:30:00,10.02,10.09,9.99,10.07,3436218.0,8.7477,8.8088,8.7215,8.7914,3436218.0
2024-07-11 10:00:00,10.06,10.15,10.06,10.1,2280948.0,8.7826,8.8612,8.7826,8.8176,2280948.0
2024-07-11 10:30:00,10.1,10.1,10.05,10.07,1161002.0,8.8176,8.8176,8.7739,8.7914,1161002.0
2024-07-11 11:00:00,10.07,10.09,10.06,10.08,774796.0,8.7914,8.8088,8.7826,8.8001,774796.0
2024-07-11 11:30:00,10.08,10.11,10.07,10.1,1611344.0,8.8001,8.8263,8.7914,8.8176,1611344.0
2024-07-11 12:00:00,10.09,10.13,10.08,10.12,1168704.0,8.8088,8.8437,8.8001,8.835,1168704.0
2024-07-11 12:30:00,10.12,10.13,10.1,10.13,740910.0,8.835,8.8437,8.8176,8.8437,740910.0
2024-07-11 13:00:00,10.13,10.13,10.11,10.13,810844.0,8.8437,8.8437,8.8263,8.8437,810844.0
2024-07-11 13:30:00,10.13,10.13,10.09,10.11,1281169.0,8.8437,8.8437,8.8088,8.8263,1281169.0
2024-07-11 14:00:00,10.12,10.12,10.08,10.09,481156.0,8.835,8.835,8.8001,8.8088,481156.0
2024-07-11 14:30:00,10.09,10.11,10.08,10.11,599702.0,8.8088,8.8263,8.8001,8.8263,599702.0
2024-07-11 15:00:00,10.11,10.13,10.1,10.13,794921.0,8.8263,8.8437,8.8176,8.8437,794921.0
2024-07-11 15:30:00,10.13,10.16,10.12,10.14,2500938.0,8.8437,8.8699,8.835,8.8525,2500938.0
2024-07-12 09:30:00,10.15,10.39,10.15,10.32,3437276.0,8.8612,9.0707,8.8612,9.0096,3437276.0
2024-07-12 10:00:00,10.32,10.38,10.31,10.35,2836134.0,9.0096,9.062,9.0009,9.0358,2836134.0
2024-07-12 10:30:00,10.35,10.44,10.35,10.4,1895424.0,9.0358,9.1144,9.0358,9.0795,1895424.0
2024-07-12 11:00:00,10.4,10.43,10.39,10.42,1066968.0,9.0795,9.1057,9.0707,9.0969,1066968.0
2024-07-12 11:30:00,10.43,10.46,10.42,10.45,1454376.0,9.1057,9.1318,9.0969,9.1231,1454376.0
2024-07-12 12:00:00,10.45,10.46,10.41,10.42,1829787.0,9.1231,9.1318,9.0882,9.0969,1829787.0
2024-07-12 12:30:00,10.42,10.47,10.41,10.46,1765667.0,9.0969,9.1406,9.0882,9.1318,1765667.0
2024-07-12 13:00:00,10.46,10.53,10.45,10.5,4316817.0,9.1318,9.193,9.1231,9.1668,4316817.0
2024-07-12 13:30:00,10.5,10.53,10.47,10.53,1665766.0,9.1668,9.193,9.1406,9.193,1665766.0
2024-07-12 14:00:00,10.53,10.53,10.48,10.5,1666802.0,9.193,9.193,9.1493,9.1668,1666802.0
2024-07-12 14:30:00,10.49,10.51,10.48,10.5,1107044.0,9.158,9.1755,9.1493,9.1668,1107044.0
2024-07-12 15:00:00,10.51,10.51,10.45,10.46,1280091.0,9.1755,9.1755,9.1231,9.1318,1280091.0
2024-07-12 15:30:00,10.46,10.47,10.44,10.44,2698221.0,9.1318,9.1406,9.1144,9.1144,2698221.0
2024-07-15 09:30:00,10.45,10.47,10.37,10.38,2191684.0,9.1231,9.1406,9.0533,9.062,2191684.0
2024-07-15 10:00:00,10.38,10.42,10.36,10.42,1132302.0,9.062,9.0969,9.0445,9.0969,1132302.0
2024-07-15 10:30:00,10.42,10.47,10.41,10.46,1008409.0,9.0969,9.1406,9.0882,9.1318,1008409.0
2024-07-15 11:00:00,10.46,10.48,10.46,10.46,994350.0,9.1318,9.1493,9.1318,9.1318,994350.0
2024-07-15 11:30:00,10.46,10.5,10.46,10.5,514450.0,9.1318,9.1668,9.1318,9.1668,514450.0
2024-07-15 12:00:00,10.5,10.5,10.47,10.47,503212.0,9.1668,9.1668,9.1406,9.1406,503212.0
2024-07-15 12:30:00,10.48,10.48,10.38,10.41,3456934.0,9.1493,9.1493,9.062,9.0882,3456934.0
2024-07-15 13:00:00,10.41,10.43,10.38,10.39,1534729.0,9.0882,9.1057,9.062,9.0707,1534729.0
2024-07-15 13:30:00,10.4,10.4,10.35,10.37,824661.0,9.0795,9.0795,9.0358,9.0533,824661.0
2024-07-15 14:00:00,10.38,10.4,10.37,10.4,524164.0,9.062,9.0795,9.0533,9.0795,524164.0
2024-07-15 14:30:00,10.4,10.41,10.37,10.38,720357.0,9.0795,9.0882,9.0533,9.062,720357.0
2024-07-15 15:00:00,10.38,10.39,10.32,10.33,1315822.0,9.062,9.0707,9.0096,9.0184,1315822.0
2024-07-15 15:30:00,10.34,10.37,10.32,10.36,3001312.0,9.0271,9.0533,9.0096,9.0445,3001312.0
2024-07-16 09:30:00,10.41,10.45,10.39,10.44,1147361.0,9.0882,9.1231,9.0707,9.1144,1147361.0
2024-07-16 10:00:00,10.44,10.46,10.4,10.4,955106.0,9.1144,9.1318,9.0795,9.0795,955106.0
2024-07-16 10:30:00,10.4,10.43,10.39,10.43,1002325.0,9.0795,9.1057,9.0707,9.1057,1002325.0
2024-07-16 11:00:00,10.43,10.46,10.41,10.45,2577627.0,9.1057,9.1318,9.0882,9.1231,2577627.0
2024-07-16 11:30:00,10.45,10.49,10.44,10.47,795270.0,9.1231,9.158,9.1144,9.1406,795270.0
2024-07-16 12:00:00,10.47,10.51,10.47,10.48,873597.0,9.1406,9.1755,9.1406,9.1493,873597.0
2024-07-16 12:30:00,10.48,10.49,10.46,10.46,964149.0,9.1493,9.158,9.1318,9.1318,964149.0
2024-07-16 13:00:00,10.46,10.49,10.46,10.49,773524.0,9.1318,9.158,9.1318,9.158,773524.0
2024-07-16 13:30:00,10.49,10.51,10.48,10.5,905745.0,9.158,9.1755,9.1493,9.1668,905745.0
2024-07-16 14:00:00,10.5,10.52,10.49,10.51,872134.0,9.1668,9.1842,9.158,9.1755,872134.0
2024-07-16 14:30:00,10.52,10.53,10.51,10.51,1013512.0,9.1842,9.193,9.1755,9.1755,1013512.0
2024-07-16 15:00:00,10.52,10.52,10.5,10.52,1195067.0,9.1842,9.1842,9.1668,9.1842,1195067.0
2024-07-16 15:30:00,10.52,10.53,10.5,10.5,3658254.0,9.1842,9.193,9.1668,9.1668,3658254.0
2024-07-17 09:30:00,10.5,10.57,10.47,10.56,1277431.0,9.1668,9.2279,9.1406,9.2191,1277431.0
2024-07-17 10:00:00,10.55,10.56,10.5,10.54,954905.0,9.2104,9.2191,9.1668,9.2017,954905.0
2024-07-17 10:30:00,10.54,10.55,10.51,10.53,934986.0,9.2017,9.2104,9.1755,9.193,934986.0
2024-07-17 11:00:00,10.53,10.54,10.51,10.53,454983.0,9.193,9.2017,9.1755,9.193,454983.0
2024-07-17 11:30:00,10.52,10.53,10.51,10.52,333042.0,9.1842,9.193,9.1755,9.1842,333042.0
2024-07-17 12:00:00,10.52,10.52,10.49,10.5,543029.0,9.1842,9.1842,9.158,9.1668,543029.0
2024-07-17 12:30:00,10.5,10.51,10.44,10.45,841063.0,9.1668,9.1755,9.1144,9.1231,841063.0
2024-07-17 13:00:00,10.45,10.45,10.42,10.45,615213.0,9.1231,9.1231,9.0969,9.1231,615213.0
2024-07-17 13:30:00,10.45,10.45,10.43,10.45,453927.0,9.1231,9.1231,9.1057,9.1231,453927.0
2024-07-17 14:00:00,10.45,10.48,10.44,10.46,610576.0,9.1231,9.1493,9.1144,9.1318,610576.0
2024-07-17 14:30:00,10.46,10.47,10.41,10.42,1303027.0,9.1318,9.1406,9.0882,9.0969,1303027.0
2024-07-17 15:00:00,10.42,10.44,10.41,10.43,996854.0,9.0969,9.1144,9.0882,9.1057,996854.0
2024-07-17 15:30:00,10.43,10.44,10.37,10.37,3436741.0,9.1057,9.1144,9.0533,9.0533,3436741.0
2024-07-18 09:30:00,10.36,10.44,10.32,10.44,952498.0,9.0445,9.1144,9.0096,9.1144,952498.0
2024-07-18 10:00:00,10.44,10.49,10.42,10.47,1092528.0,9.1144,9.158,9.0969,9.1406,1092528.0
2024-07-18 10:30:00,10.47,10.48,10.41,10.42,1150006.0,9.1406,9.1493,9.0882,9.0969,1150006.0
2024-07-18 11:00:00,10.41,10.43,10.38,10.39,573971.0,9.0882,9.1057,9.062,9.0707,573971.0
2024-07-18 11:30:00,10.38,10.39,10.32,10.34,1256766.0,9.062,9.0707,9.0096,9.0271,1256766.0
2024-07-18 12:00:00,10.34,10.35,10.32,10.33,551948.0,9.0271,9.0358,9.0096,9.0184,551948.0
2024-07-18 12:30:00,10.33,10.34,10.31,10.34,724963.0,9.0184,9.0271,9.0009,9.0271,724963.0
2024-07-18 13:00:00,10.33,10.37,10.33,10.37,579406.0,9.0184,9.0533,9.0184,9.0533,579406.0
2024-07-18 13:30:00,10.36,10.37,10.34,10.35,660304.0,9.0445,9.0533,9.0271,9.0358,660304.0
2024-07-18 14:00:00,10.35,10.35,10.31,10.31,436687.0,9.0358,9.0358,9.0009,9.0009,436687.0
2024-07-18 14:30:00,10.31,10.31,10.23,10.27,1529077.0,9.0009,9.0009,8.9311,8.966,1529077.0
2024-07-18 15:00:00,10.27,10.29,10.25,10.27,1295593.0,8.966,8.9834,8.9485,8.966,1295593.0
2024-07-18 15:30:00,10.26,10.32,10.26,10.28,2192061.0,8.9572,9.0096,8.9572,8.9747,2192061.0
2024-07-19 09:30:00,10.25,10.32,10.2,10.3,1004986.0,8.9485,9.0096,8.9049,8.9922,1004986.0
2024-07-19 10:00:00,10.3,10.32,10.27,10.29,402626.0,8.9922,9.0096,8.966,8.9834,402626.0
2024-07-19 10:30:00,10.29,10.29,10.24,10.25,500178.0,8.9834,8.9834,8.9398,8.9485,500178.0
2024-07-19 11:00:00,10.25,10.26,10.23,10.24,429326.0,8.9485,8.9572,8.9311,8.9398,429326.0
2024-07-19 11:30:00,10.24,10.26,10.21,10.26,698300.0,8.9398,8.9572,8.9136,8.9572,698300.0
2024-07-19 12:00:00,10.26,10.28,10.24,10.25,454493.0,8.9572,8.9747,8.9398,8.9485,454493.0
2024-07-19 12:30:00,10.25,10.26,10.24,10.25,191983.0,8.9485,8.9572,8.9398,8.9485,191983.0
2024-07-19 13:00:00,10.25,10.26,10.22,10.23,949767.0,8.9485,8.9572,8.9223,8.9311,949767.0
2024-07-19 13:30:00,10.23,10.25,10.21,10.24,560153.0,8.9311,8.9485,8.9136,8.9398,560153.0
2024-07-19 14:00:00,10.24,10.25,10.21,10.21,512006.0,8.9398,8.9485,8.9136,8.9136,512006.0
2024-07-19 14:30:00,10.21,10.22,10.16,10.2,1066049.0,8.9136,8.9223,8.8699,8.9049,1066049.0
2024-07-19 15:00:00,10.2,10.21,10.17,10.18,698078.0,8.9049,8.9136,8.8787,8.8874,698078.0
2024-07-19 15:30:00,10.17,10.23,10.15,10.22,2645541.0,8.8787,8.9311,8.8612,8.9223,2645541.0
2024-07-22 09:30:00,10.28,10.34,10.23,10.26,3728459.0,8.9747,9.0271,8.9311,8.9572,3728459.0
2024-07-22 10:00:00,10.26,10.27,10.22,10.25,1684836.0,8.9572,8.966,8.9223,8.9485,1684836.0
2024-07-22 10:30:00,10.26,10.26,10.23,10.23,804466.0,8.9572,8.9572,8.9311,8.9311,804466.0
2024-07-22 11:00:00,10.24,10.27,10.23,10.25,608634.0,8.9398,8.966,8.9311,8.9485,608634.0
2024-07-22 11:30:00,10.26,10.26,10.22,10.24,818877.0,8.9572,8.9572,8.9223,8.9398,818877.0
2024-07-22 12:00:00,10.25,10.28,10.24,10.26,480317.0,8.9485,8.9747,8.9398,8.9572,480317.0
2024-07-22 12:30:00,10.26,10.27,10.24,10.27,523361.0,8.9572,8.966,8.9398,8.966,523361.0
2024-07-22 13:00:00,10.27,10.27,10.25,10.26,680123.0,8.966,8.966,8.9485,8.9572,680123.0
2024-07-22 13:30:00,10.26,10.26,10.23,10.23,836666.0,8.9572,8.9572,8.9311,8.9311,836666.0
2024-07-22 14:00:00,10.23,10.24,10.21,10.22,469987.0,8.9311,8.9398,8.9136,8.9223,469987.0
2024-07-22 14:30:00,10.21,10.25,10.21,10.25,616010.0,8.9136,8.9485,8.9136,8.9485,616010.0
2024-07-22 15:00:00,10.24,10.26,10.23,10.26,753918.0,8.9398,8.9572,8.9311,8.9572,753918.0
2024-07-22 15:30:00,10.26,10.27,10.23,10.25,2973137.0,8.9572,8.966,8.9311,8.9485,2973137.0
2024-07-23 09:30:00,10.07,10.2,10.06,10.16,2733457.0,8.7914,8.9049,8.7826,8.8699,2733457.0
2024-07-23 10:00:00,10.16,10.24,10.16,10.22,1768863.0,8.8699,8.9398,8.8699,8.9223,1768863.0
2024-07-23 10:30:00,10.21,10.27,10.21,10.26,1679542.0,8.9136,8.966,8.9136,8.9572,1679542.0
2024-07-23 11:00:00,10.26,10.28,10.22,10.27,1549948.0,8.9572,8.9747,8.9223,8.966,1549948.0
2024-07-23 11:30:00,10.27,10.27,10.24,10.26,947407.0,8.966,8.966,8.9398,8.9572,947407.0
2024-07-23 12:00:00,10.26,10.29,10.21,10.23,1342660.0,8.9572,8.9834,8.9136,8.9311,1342660.0
2024-07-23 12:30:00,10.23,10.28,10.22,10.26,1516607.0,8.9311,8.9747,8.9223,8.9572,1516607.0
2024-07-23 13:00:00,10.27,10.28,10.26,10.28,551684.0,8.966,8.9747,8.9572,8.9747,551684.0
2024-07-23 13:30:00,10.28,10.31,10.27,10.31,776962.0,8.9747,9.0009,8.966,9.0009,776962.0
2024-07-23 14:00:00,10.3,10.33,10.3,10.3,949178.0,8.9922,9.0184,8.9922,8.9922,949178.0
2024-07-23 14:30:00,10.3,10.32,10.29,10.29,1210309.0,8.9922,9.0096,8.9834,8.9834,1210309.0
2024-07-23 15:00:00,10.3,10.32,10.29,10.3,1310868.0,8.9922,9.0096,8.9834,8.9922,1310868.0
2024-07-23 15:30:00,10.3,10.34,10.28,10.32,4267969.0,8.9922,9.0271,8.9747,9.0096,4267969.0
2024-07-24 09:30:00,10.25,10.34,10.2,10.21,3203861.0,8.9485,9.0271,8.9049,8.9136,3203861.0
2024-07-24 10:00:00,10.21,10.22,10.15,10.2,2055099.0,8.9136,8.9223,8.8612,8.9049,2055099.0
2024-07-24 10:30:00,10.19,10.2,10.15,10.17,1344932.0,8.8961,8.9049,8.8612,8.8787,1344932.0
2024-07-24 11:00:00,10.17,10.19,10.13,10.14,1338434.0,8.8787,8.8961,8.8437,8.8525,1338434.0
2024-07-24 11:30:00,10.14,10.18,10.12,10.16,1051881.0,8.8525,8.8874,8.835,8.8699,1051881.0
2024-07-24 12:00:00,10.16,10.18,10.13,10.17,799543.0,8.8699,8.8874,8.8437,8.8787,799543.0
2024-07-24 12:30:00,10.16,10.17,10.11,10.11,828312.0,8.8699,8.8787,8.8263,8.8263,828312.0
2024-07-24 13:00:00,10.12,10.13,10.11,10.11,539861.0,8.835,8.8437,8.8263,8.8263,539861.0
2024-07-24 13:30:00,10.11,10.11,10.08,10.1,1083327.0,8.8263,8.8263,8.8001,8.8176,1083327.0
2024-07-24 14:00:00,10.09,10.1,10.03,10.03,1233749.0,8.8088,8.8176,8.7564,8.7564,1233749.0
2024-07-24 14:30:00,10.03,10.06,10.02,10.04,1665248.0,8.7564,8.7826,8.7477,8.7652,1665248.0
2024-07-24 15:00:00,10.04,10.06,9.98,9.98,2665549.0,8.7652,8.7826,8.7128,8.7128,2665549.0
2024-07-24 15:30:00,9.99,10.03,9.92,9.96,5518622.0,8.7215,8.7564,8.6604,8.6953,5518622.0
2024-07-25 09:30:00,9.97,10.06,9.92,10.01,2208536.0,8.7041,8.7826,8.6604,8.739,2208536.0
2024-07-25 10:00:00,10.01,10.02,9.97,9.99,1548736.0,8.739,8.7477,8.7041,8.7215,1548736.0
2024-07-25 10:30:00,9.99,10.0,9.95,9.97,2711677.0,8.7215,8.7303,8.6866,8.7041,2711677.0
2024-07-25 11:00:00,9.97,9.99,9.95,9.96,1236743.0,8.7041,8.7215,8.6866,8.6953,1236743.0
2024-07-25 11:30:00,9.96,9.98,9.94,9.98,1940541.0,8.6953,8.7128,8.6779,8.7128,1940541.0
2024-07-25 12:00:00,9.98,10.0,9.97,9.97,1987614.0,8.7128,8.7303,8.7041,8.7041,1987614.0
2024-07-25 12:30:00,9.97,9.99,9.96,9.99,1024171.0,8.7041,8.7215,8.6953,8.7215,1024171.0
2024-07-25 13:00:00,9.99,9.99,9.9,9.92,1570302.0,8.7215,8.7215,8.643,8.6604,1570302.0
2024-07-25 13:30:00,9.92,9.92,9.88,9.92,1414552.0,8.6604,8.6604,8.6255,8.6604,1414552.0
2024-07-25 14:00:00,9.92,9.95,9.9,9.94,962541.0,8.6604,8.6866,8.643,8.6779,962541.0
2024-07-25 14:30:00,9.94,9.95,9.9,9.92,946720.0,8.6779,8.6866,8.643,8.6604,946720.0
2024-07-25 15:00:00,9.92,9.95,9.91,9.95,914536.0,8.6604,8.6866,8.6517,8.6866,914536.0
2024-07-25 15:30:00,9.95,9.95,9.87,9.88,2267453.0,8.6866,8.6866,8.6168,8.6255,2267453.0
2024-07-26 09:30:00,9.97,10.01,9.9,9.94,2061871.0,8.7041,8.739,8.643,8.6779,2061871.0
2024-07-26 10:00:00,9.93,10.0,9.92,9.95,7094479.0,8.6691,8.7303,8.6604,8.6866,7094479.0
2024-07-26 10:30:00,9.95,9.98,9.94,9.96,994061.0,8.6866,8.7128,8.6779,8.6953,994061.0
2024-07-26 11:00:00,9.96,9.98,9.93,9.96,824114.0,8.6953,8.7128,8.6691,8.6953,824114.0
2024-07-26 11:30:00,9.96,9.99,9.95,9.99,570134.0,8.6953,8.7215,8.6866,8.7215,570134.0
2024-07-26 12:00:00,9.99,10.02,9.98,10.01,672402.0,8.7215,8.7477,8.7128,8.739,672402.0
2024-07-26 12:30:00,10.01,10.02,9.99,10.02,954562.0,8.739,8.7477,8.7215,8.7477,954562.0
2024-07-26 13:00:00,10.02,10.02,10.01,10.02,346750.0,8.7477,8.7477,8.739,8.7477,346750.0
2024-07-26 13:30:00,10.02,10.02,9.99,10.0,529740.0,8.7477,8.7477,8.7215,8.7303,529740.0
2024-07-26 14:00:00,10.0,10.01,9.99,10.01,291420.0,8.7303,8.739,8.7215,8.739,291420.0
2024-07-26 14:30:00,10.0,10.01,9.99,10.01,920032.0,8.7303,8.739,8.7215,8.739,920032.0
2024-07-26 15:00:00,10.01,10.01,10.0,10.01,927600.0,8.739,8.739,8.7303,8.739,927600.0
2024-07-26 15:30:00,10.0,10.08,10.0,10.05,5118488.0,8.7303,8.8001,8.7303,8.7739,5118488.0
2024-07-29 09:30:00,10.11,10.18,10.1,10.16,2339320.0,8.8263,8.8874,8.8176,8.8699,2339320.0
2024-07-29 10:00:00,10.15,10.2,10.14,10.18,2697869.0,8.8612,8.9049,8.8525,8.8874,2697869.0
2024-07-29 10:30:00,10.17,10.19,10.14,10.15,1365596.0,8.8787,8.8961,8.8525,8.8612,1365596.0
2024-07-29 11:00:00,10.16,10.16,10.14,10.14,447855.0,8.8699,8.8699,8.8525,8.8525,447855.0
2024-07-29 11:30:00,10.15,10.16,10.13,10.16,760516.0,8.8612,8.8699,8.8437,8.8699,760516.0
2024-07-29 12:00:00,10.16,10.16,10.13,10.13,409843.0,8.8699,8.8699,8.8437,8.8437,409843.0
2024-07-29 12:30:00,10.13,10.14,10.08,10.11,1091704.0,8.8437,8.8525,8.8001,8.8263,1091704.0
2024-07-29 13:00:00,10.11,10.12,10.1,10.11,436845.0,8.8263,8.835,8.8176,8.8263,436845.0
2024-07-29 13:30:00,10.11,10.13,10.08,10.12,661139.0,8.8263,8.8437,8.8001,8.835,661139.0
2024-07-29 14:00:00,10.12,10.13,10.11,10.12,448470.0,8.835,8.8437,8.8263,8.835,448470.0
2024-07-29 14:30:00,10.12,10.13,10.11,10.12,467423.0,8.835,8.8437,8.8263,8.835,467423.0
2024-07-29 15:00:00,10.11,10.13,10.11,10.12,1026924.0,8.8263,8.8437,8.8263,8.835,1026924.0
2024-07-29 15:30:00,10.12,10.12,10.09,10.1,1291569.0,8.835,8.835,8.8088,8.8176,1291569.0
2024-07-30 09:30:00,10.14,10.15,10.1,10.15,981687.0,8.8525,8.8612,8.8176,8.8612,981687.0
2024-07-30 10:00:00,10.14,10.16,10.11,10.15,836432.0,8.8525,8.8699,8.8263,8.8612,836432.0
2024-07-30 10:30:00,10.15,10.17,10.13,10.14,1054871.0,8.8612,8.8787,8.8437,8.8525,1054871.0
2024-07-30 11:00:00,10.13,10.14,10.11,10.13,1367041.0,8.8437,8.8525,8.8263,8.8437,1367041.0
2024-07-30 11:30:00,10.13,10.17,10.12,10.13,1320220.0,8.8437,8.8787,8.835,8.8437,1320220.0
2024-07-30 12:00:00,10.14,10.17,10.13,10.17,733299.0,8.8525,8.8787,8.8437,8.8787,733299.0
2024-07-30 12:30:00,10.17,10.18,10.14,10.15,819190.0,8.8787,8.8874,8.8525,8.8612,819190.0
2024-07-30 13:00:00,10.15,10.16,10.13,10.13,457650.0,8.8612,8.8699,8.8437,8.8437,457650.0
2024-07-30 13:30:00,10.13,10.17,10.13,10.17,361481.0,8.8437,8.8787,8.8437,8.8787,361481.0
2024-07-30 14:00:00,10.17,10.17,10.15,10.15,522184.0,8.8787,8.8787,8.8612,8.8612,522184.0
2024-07-30 14:30:00,10.15,10.16,10.14,10.16,673928.0,8.8612,8.8699,8.8525,8.8699,673928.0
2024-07-30 15:00:00,10.15,10.17,10.15,10.16,631667.0,8.8612,8.8787,8.8612,8.8699,631667.0
2024-07-30 15:30:00,10.16,10.17,10.14,10.14,2025456.0,8.8699,8.8787,8.8525,8.8525,2025456.0
2024-07-31 09:30:00,10.07,10.1,10.02,10.06,1992185.0,8.8968,8.9233,8.8526,8.8879,1992185.0
2024-07-31 10:00:00,10.05,10.07,10.03,10.04,927694.0,8.8791,8.8968,8.8614,8.8703,927694.0
2024-07-31 10:30:00,10.04,10.05,9.97,10.03,1112440.0,8.8703,8.8791,8.8084,8.8614,1112440.0
2024-07-31 11:00:00,10.03,10.05,10.0,10.0,1536675.0,8.8614,8.8791,8.8349,8.8349,1536675.0
2024-07-31 11:30:00,10.0,10.02,10.0,10.02,709105.0,8.8349,8.8526,8.8349,8.8526,709105.0
2024-07-31 12:00:00,10.02,10.03,10.0,10.03,1193817.0,8.8526,8.8614,8.8349,8.8614,1193817.0
2024-07-31 12:30:00,10.03,10.04,10.02,10.03,338291.0,8.8614,8.8703,8.8526,8.8614,338291.0
2024-07-31 13:00:00,10.04,10.05,10.03,10.04,785010.0,8.8703,8.8791,8.8614,8.8703,785010.0
2024-07-31 13:30:00,10.04,10.05,10.02,10.04,802779.0,8.8703,8.8791,8.8526,8.8703,802779.0
2024-07-31 14:00:00,10.03,10.05,10.02,10.04,491595.0,8.8614,8.8791,8.8526,8.8703,491595.0
2024-07-31 14:30:00,10.04,10.07,10.02,10.07,1583733.0,8.8703,8.8968,8.8526,8.8968,1583733.0
2024-07-31 15:00:00,10.06,10.07,10.01,10.01,1223895.0,8.8879,8.8968,8.8437,8.8437,1223895.0
2024-07-31 15:30:00,10.02,10.06,10.0,10.0,2650729.0,8.8526,8.8879,8.8349,8.8349,2650729.0
2024-08-01 09:30:00,10.04,10.06,10.0,10.0,1169292.0,8.8703,8.8879,8.8349,8.8349,1169292.0
2024-08-01 10:00:00,10.01,10.04,9.99,10.04,1293506.0,8.8437,8.8703,8.8261,8.8703,1293506.0
2024-08-01 10:30:00,10.04,10.04,9.96,9.96,1751966.0,8.8703,8.8703,8.7996,8.7996,1751966.0
2024-08-01 11:00:00,9.96,9.97,9.94,9.95,871237.0,8.7996,8.8084,8.7819,8.7907,871237.0
2024-08-01 11:30:00,9.95,10.01,9.94,10.0,1130100.0,8.7907,8.8437,8.7819,8.8349,1130100.0
2024-08-01 12:00:00,10.01,10.03,9.97,10.03,1551693.0,8.8437,8.8614,8.8084,8.8614,1551693.0
2024-08-01 12:30:00,10.03,10.06,9.98,10.04,1856810.0,8.8614,8.8879,8.8172,8.8703,1856810.0
2024-08-01 13:00:00,10.04,10.05,10.01,10.02,2147658.0,8.8703,8.8791,8.8437,8.8526,2147658.0
2024-08-01 13:30:00,10.03,10.07,10.02,10.04,2114719.0,8.8614,8.8968,8.8526,8.8703,2114719.0
2024-08-01 14:00:00,10.05,10.05,10.03,10.04,477795.0,8.8791,8.8791,8.8614,8.8703,477795.0
2024-08-01 14:30:00,10.04,10.04,9.99,10.01,763044.0,8.8703,8.8703,8.8261,8.8437,763044.0
2024-08-01 15:00:00,10.01,10.04,10.0,10.04,1212452.0,8.8437,8.8703,8.8349,8.8703,1212452.0
2024-08-01 15:30:00,10.04,10.08,10.03,10.08,3594627.0,8.8703,8.9056,8.8614,8.9056,3594627.0
2024-08-02 09:30:00,9.97,10.07,9.96,10.03,1661766.0,8.8084,8.8968,8.7996,8.8614,1661766.0
2024-08-02 10:00:00,10.04,10.04,9.93,9.96,2401013.0,8.8703,8.8703,8.7731,8.7996,2401013.0
2024-08-02 10:30:00,9.95,9.96,9.91,9.93,2166125.0,8.7907,8.7996,8.7554,8.7731,2166125.0
2024-08-02 11:00:00,9.92,9.93,9.88,9.93,1459157.0,8.7642,8.7731,8.7289,8.7731,1459157.0
2024-08-02 11:30:00,9.93,10.02,9.92,10.0,1497241.0,8.7731,8.8526,8.7642,8.8349,1497241.0
2024-08-02 12:00:00,10.01,10.07,10.0,10.07,1475961.0,8.8437,8.8968,8.8349,8.8968,1475961.0
2024-08-02 12:30:00,10.07,10.1,10.06,10.09,1360317.0,8.8968,8.9233,8.8879,8.9144,1360317.0
2024-08-02 13:00:00,10.09,10.1,10.03,10.05,1530470.0,8.9144,8.9233,8.8614,8.8791,1530470.0
2024-08-02 13:30:00,10.05,10.05,10.04,10.04,433863.0,8.8791,8.8791,8.8703,8.8703,433863.0
2024-08-02 14:00:00,10.04,10.06,10.03,10.04,718984.0,8.8703,8.8879,8.8614,8.8703,718984.0
2024-08-02 14:30:00,10.04,10.07,10.03,10.04,2164976.0,8.8703,8.8968,8.8614,8.8703,2164976.0
2024-08-02 15:00:00,10.04,10.07,10.04,10.04,2272482.0,8.8703,8.8968,8.8703,8.8703,2272482.0
2024-08-02 15:30:00,10.05,10.09,10.04,10.08,4729144.0,8.8791,8.9144,8.8703,8.9056,4729144.0
2024-08-05 09:30:00,9.66,9.71,9.53,9.64,5979049.0,8.5345,8.5787,8.4197,8.5169,5979049.0
2024-08-05 10:00:00,9.65,9.83,9.64,9.75,5106738.0,8.5257,8.6847,8.5169,8.614,5106738.0
2024-08-05 10:30:00,9.75,9.85,9.74,9.84,2478428.0,8.614,8.7024,8.6052,8.6936,2478428.0
2024-08-05 11:00:00,9.84,9.87,9.81,9.87,3203193.0,8.6936,8.7201,8.667,8.7201,3203193.0
2024-08-05 11:30:00,9.87,9.92,9.83,9.92,1589831.0,8.7201,8.7642,8.6847,8.7642,1589831.0
2024-08-05 12:00:00,9.92,9.97,9.9,9.96,975052.0,8.7642,8.8084,8.7466,8.7996,975052.0
2024-08-05 12:30:00,9.96,9.99,9.9,9.91,827234.0,8.7996,8.8261,8.7466,8.7554,827234.0
2024-08-05 13:00:00,9.91,9.91,9.87,9.9,750547.0,8.7554,8.7554,8.7201,8.7466,750547.0
2024-08-05 13:30:00,9.9,9.91,9.87,9.88,704336.0,8.7466,8.7554,8.7201,8.7289,704336.0
2024-08-05 14:00:00,9.88,9.89,9.86,9.88,512831.0,8.7289,8.7377,8.7112,8.7289,512831.0
2024-08-05 14:30:00,9.88,9.89,9.84,9.85,927634.0,8.7289,8.7377,8.6936,8.7024,927634.0
2024-08-05 15:00:00,9.85,9.85,9.81,9.83,874833.0,8.7024,8.7024,8.667,8.6847,874833.0
2024-08-05 15:30:00,9.83,9.83,9.76,9.79,2839061.0,8.6847,8.6847,8.6229,8.6494,2839061.0
2024-08-06 09:30:00,9.85,9.9,9.8,9.89,1485042.0,8.7024,8.7466,8.6582,8.7377,1485042.0
2024-08-06 10:00:00,9.9,9.97,9.88,9.91,1847612.0,8.7466,8.8084,8.7289,8.7554,1847612.0
2024-08-06 10:30:00,9.91,9.95,9.9,9.9,1416752.0,8.7554,8.7907,8.7466,8.7466,1416752.0
2024-08-06 11:00:00,9.91,9.93,9.88,9.88,748551.0,8.7554,8.7731,8.7289,8.7289,748551.0
2024-08-06 11:30:00,9.88,9.91,9.88,9.91,600380.0,8.7289,8.7554,8.7289,8.7554,600380.0
2024-08-06 12:00:00,9.91,9.94,9.9,9.92,1377989.0,8.7554,8.7819,8.7466,8.7642,1377989.0
2024-08-06 12:30:00,9.92,9.92,9.9,9.92,429233.0,8.7642,8.7642,8.7466,8.7642,429233.0
2024-08-06 13:00:00,9.92,9.96,9.91,9.94,1193996.0,8.7642,8.7996,8.7554,8.7819,1193996.0
2024-08-06 13:30:00,9.95,9.99,9.94,9.99,1381550.0,8.7907,8.8261,8.7819,8.8261,1381550.0
2024-08-06 14:00:00,9.99,9.99,9.96,9.99,859649.0,8.8261,8.8261,8.7996,8.8261,859649.0
2024-08-06 14:30:00,9.99,10.02,9.98,10.0,1228560.0,8.8261,8.8526,8.8172,8.8349,1228560.0
2024-08-06 15:00:00,10.0,10.02,9.96,10.01,1340904.0,8.8349,8.8526,8.7996,8.8437,1340904.0
2024-08-06 15:30:00,10.01,10.02,9.97,9.98,2181620.0,8.8437,8.8526,8.8084,8.8172,2181620.0
2024-08-07 09:30:00,10.07,10.1,10.03,10.1,1364735.0,8.8968,8.9233,8.8614,8.9233,1364735.0
2024-08-07 10:00:00,10.1,10.12,10.09,10.09,850307.0,8.9233,8.9409,8.9144,8.9144,850307.0
2024-08-07 10:30:00,10.1,10.14,10.08,10.13,901807.0,8.9233,8.9586,8.9056,8.9498,901807.0
2024-08-07 11:00:00,10.12,10.14,10.11,10.12,558993.0,8.9409,8.9586,8.9321,8.9409,558993.0
2024-08-07 11:30:00,10.13,10.14,10.1,10.12,772059.0,8.9498,8.9586,8.9233,8.9409,772059.0
2024-08-07 12:00:00,10.13,10.13,10.09,10.11,534851.0,8.9498,8.9498,8.9144,8.9321,534851.0
2024-08-07 12:30:00,10.11,10.11,10.07,10.09,415012.0,8.9321,8.9321,8.8968,8.9144,415012.0
2024-08-07 13:00:00,10.1,10.1,10.04,10.08,699641.0,8.9233,8.9233,8.8703,8.9056,699641.0
2024-08-07 13:30:00,10.07,10.09,10.05,10.05,562610.0,8.8968,8.9144,8.8791,8.8791,562610.0
2024-08-07 14:00:00,10.06,10.06,9.99,10.01,672322.0,8.8879,8.8879,8.8261,8.8437,672322.0
2024-08-07 14:30:00,10.01,10.02,9.97,9.99,928149.0,8.8437,8.8526,8.8084,8.8261,928149.0
2024-08-07 15:00:00,9.99,10.05,9.98,10.02,1648859.0,8.8261,8.8791,8.8172,8.8526,1648859.0
2024-08-07 15:30:00,10.03,10.03,9.95,9.95,1563930.0,8.8614,8.8614,8.7907,8.7907,1563930.0
2024-08-08 09:30:00,10.03,10.05,9.97,10.04,730657.0,8.8614,8.8791,8.8084,8.8703,730657.0
2024-08-08 10:00:00,10.03,10.09,10.02,10.08,695096.0,8.8614,8.9144,8.8526,8.9056,695096.0
2024-08-08 10:30:00,10.08,10.11,10.07,10.11,1191498.0,8.9056,8.9321,8.8968,8.9321,1191498.0
2024-08-08 11:00:00,10.1,10.11,10.07,10.08,1052254.0,8.9233,8.9321,8.8968,8.9056,1052254.0
2024-08-08 11:30:00,10.08,10.11,10.07,10.09,551609.0,8.9056,8.9321,8.8968,8.9144,551609.0
2024-08-08 12:00:00,10.09,10.11,10.07,10.08,613655.0,8.9144,8.9321,8.8968,8.9056,613655.0
2024-08-08 12:30:00,10.08,10.08,10.05,10.07,482751.0,8.9056,8.9056,8.8791,8.8968,482751.0
2024-08-08 13:00:00,10.07,10.09,10.04,10.08,682267.0,8.8968,8.9144,8.8703,8.9056,682267.0
2024-08-08 13:30:00,10.08,10.1,10.08,10.09,496525.0,8.9056,8.9233,8.9056,8.9144,496525.0
2024-08-08 14:00:00,10.09,10.1,10.07,10.08,590349.0,8.9144,8.9233,8.8968,8.9056,590349.0
2024-08-08 14:30:00,10.08,10.1,10.07,10.09,546000.0,8.9056,8.9233,8.8968,8.9144,546000.0
2024-08-08 15:00:00,10.09,10.09,10.06,10.08,1760590.0,8.9144,8.9144,8.8879,8.9056,1760590.0
2024-08-08 15:30:00,10.09,10.09,10.05,10.06,1686673.0,8.9144,8.9144,8.8791,8.8879,1686673.0
2024-08-09 09:30:00,10.09,10.12,10.03,10.05,1180669.0,8.9144,8.9409,8.8614,8.8791,1180669.0
2024-08-09 10:00:00,10.05,10.08,10.04,10.07,684720.0,8.8791,8.9056,8.8703,8.8968,684720.0
2024-08-09 10:30:00,10.07,10.07,10.04,10.05,742363.0,8.8968,8.8968,8.8703,8.8791,742363.0
2024-08-09 11:00:00,10.05,10.08,10.05,10.05,743515.0,8.8791,8.9056,8.8791,8.8791,743515.0
2024-08-09 11:30:00,10.05,10.07,10.04,10.05,825967.0,8.8791,8.8968,8.8703,8.8791,825967.0
2024-08-09 12:00:00,10.05,10.05,10.02,10.03,352207.0,8.8791,8.8791,8.8526,8.8614,352207.0
2024-08-09 12:30:00,10.03,10.05,10.02,10.04,652037.0,8.8614,8.8791,8.8526,8.8703,652037.0
2024-08-09 13:00:00,10.04,10.08,10.03,10.08,486082.0,8.8703,8.9056,8.8614,8.9056,486082.0
2024-08-09 13:30:00,10.08,10.08,10.03,10.04,579355.0,8.9056,8.9056,8.8614,8.8703,579355.0
2024-08-09 14:00:00,10.04,10.05,10.02,10.03,477866.0,8.8703,8.8791,8.8526,8.8614,477866.0
2024-08-09 14:30:00,10.03,10.06,10.01,10.05,638210.0,8.8614,8.8879,8.8437,8.8791,638210.0
2024-08-09 15:00:00,10.05,10.07,10.05,10.07,610024.0,8.8791,8.8968,8.8791,8.8968,610024.0
2024-08-09 15:30:00,10.07,10.1,10.04,10.09,2694401.0,8.8968,8.9233,8.8703,8.9144,2694401.0
2024-08-12 09:30:00,10.07,10.1,9.65,10.03,1119733.0,8.8968,8.9233,8.5257,8.8614,1119733.0
2024-08-12 10:00:00,10.03,10.04,10.01,10.02,673893.0,8.8614,8.8703,8.8437,8.8526,673893.0
2024-08-12 10:30:00,10.03,10.03,10.0,10.01,580882.0,8.8614,8.8614,8.8349,8.8437,580882.0
2024-08-12 11:00:00,10.01,10.01,9.96,9.96,741077.0,8.8437,8.8437,8.7996,8.7996,741077.0
2024-08-12 11:30:00,9.96,9.99,9.94,9.99,516171.0,8.7996,8.8261,8.7819,8.8261,516171.0
2024-08-12 12:00:00,9.99,9.99,9.94,9.96,556962.0,8.8261,8.8261,8.7819,8.7996,556962.0
2024-08-12 12:30:00,9.97,9.98,9.94,9.95,528522.0,8.8084,8.8172,8.7819,8.7907,528522.0
2024-08-12 13:00:00,9.95,9.98,9.93,9.96,615438.0,8.7907,8.8172,8.7731,8.7996,615438.0
2024-08-12 13:30:00,9.96,9.97,9.93,9.94,395726.0,8.7996,8.8084,8.7731,8.7819,395726.0
2024-08-12 14:00:00,9.93,9.95,9.92,9.93,619173.0,8.7731,8.7907,8.7642,8.7731,619173.0
2024-08-12 14:30:00,9.93,9.96,9.92,9.94,593682.0,8.7731,8.7996,8.7642,8.7819,593682.0
2024-08-12 15:00:00,9.94,9.96,9.93,9.96,484319.0,8.7819,8.7996,8.7731,8.7996,484319.0
2024-08-12 15:30:00,9.96,9.96,9.93,9.96,1592154.0,8.7996,8.7996,8.7731,8.7996,1592154.0
2024-08-13 09:30:00,10.03,10.05,10.0,10.05,870385.0,8.8614,8.8791,8.8349,8.8791,870385.0
2024-08-13 10:00:00,10.04,10.05,10.0,10.02,965517.0,8.8703,8.8791,8.8349,8.8526,965517.0
2024-08-13 10:30:00,10.02,10.02,10.0,10.02,429994.0,8.8526,8.8526,8.8349,8.8526,429994.0
2024-08-13 11:00:00,10.02,10.02,9.98,10.0,962630.0,8.8526,8.8526,8.8172,8.8349,962630.0
2024-08-13 11:30:00,10.01,10.01,9.99,9.99,452457.0,8.8437,8.8437,8.8261,8.8261,452457.0
2024-08-13 12:00:00,10.0,10.01,9.99,10.0,760867.0,8.8349,8.8437,8.8261,8.8349,760867.0
2024-08-13 12:30:00,10.0,10.04,9.99,10.02,762433.0,8.8349,8.8703,8.8261,8.8526,762433.0
2024-08-13 13:00:00,10.02,10.02,9.99,10.0,452528.0,8.8526,8.8526,8.8261,8.8349,452528.0
2024-08-13 13:30:00,10.0,10.01,9.98,10.01,479676.0,8.8349,8.8437,8.8172,8.8437,479676.0
2024-08-13 14:00:00,10.01,10.02,9.99,10.01,814118.0,8.8437,8.8526,8.8261,8.8437,814118.0
2024-08-13 14:30:00,10.0,10.02,9.99,10.01,1016232.0,8.8349,8.8526,8.8261,8.8437,1016232.0
2024-08-13 15:00:00,10.01,10.02,10.0,10.01,572504.0,8.8437,8.8526,8.8349,8.8437,572504.0
2024-08-13 15:30:00,10.01,10.02,9.98,9.99,1915418.0,8.8437,8.8526,8.8172,8.8261,1915418.0
2024-08-14 09:30:00,10.01,10.02,9.99,9.99,415725.0,8.8437,8.8526,8.8261,8.8261,415725.0
2024-08-14 10:00:00,10.0,10.01,9.98,10.01,242919.0,8.8349,8.8437,8.8172,8.8437,242919.0
2024-08-14 10:30:00,10.01,10.01,9.98,10.0,368547.0,8.8437,8.8437,8.8172,8.8349,368547.0
2024-08-14 11:00:00,9.99,10.0,9.98,10.0,286188.0,8.8261,8.8349,8.8172,8.8349,286188.0
2024-08-14 11:30:00,10.0,10.02,9.99,10.01,340552.0,8.8349,8.8526,8.8261,8.8437,340552.0
2024-08-14 12:00:00,10.01,10.02,9.98,10.0,392787.0,8.8437,8.8526,8.8172,8.8349,392787.0
2024-08-14 12:30:00,10.0,10.02,9.99,10.01,395318.0,8.8349,8.8526,8.8261,8.8437,395318.0
2024-08-14 13:00:00,10.01,10.01,9.99,10.0,590803.0,8.8437,8.8437,8.8261,8.8349,590803.0
2024-08-14 13:30:00,10.0,10.02,9.99,10.01,434958.0,8.8349,8.8526,8.8261,8.8437,434958.0
2024-08-14 14:00:00,10.01,10.01,9.99,10.0,325086.0,8.8437,8.8437,8.8261,8.8349,325086.0
2024-08-14 14:30:00,10.0,10.02,9.99,10.01,1026736.0,8.8349,8.8526,8.8261,8.8437,1026736.0
2024-08-14 15:00:00,10.02,10.02,10.0,10.01,471797.0,8.8526,8.8526,8.8349,8.8437,471797.0
2024-08-14 15:30:00,10.01,10.03,10.0,10.0,1701473.0,8.8437,8.8614,8.8349,8.8349,1701473.0
2024-08-15 09:30:00,10.0,10.05,9.96,9.98,991121.0,8.8349,8.8791,8.7996,8.8172,991121.0
2024-08-15 10:00:00,9.99,10.04,9.98,10.04,450731.0,8.8261,8.8703,8.8172,8.8703,450731.0
2024-08-15 10:30:00,10.04,10.08,10.03,10.08,667503.0,8.8703,8.9056,8.8614,8.9056,667503.0
2024-08-15 11:00:00,10.08,10.1,10.06,10.08,1055788.0,8.9056,8.9233,8.8879,8.9056,1055788.0
2024-08-15 11:30:00,10.07,10.1,10.07,10.09,522106.0,8.8968,8.9233,8.8968,8.9144,522106.0
2024-08-15 12:00:00,10.09,10.1,10.07,10.1,680277.0,8.9144,8.9233,8.8968,8.9233,680277.0
2024-08-15 12:30:00,10.1,10.11,10.09,10.1,783890.0,8.9233,8.9321,8.9144,8.9233,783890.0
2024-08-15 13:00:00,10.09,10.1,10.07,10.1,573825.0,8.9144,8.9233,8.8968,8.9233,573825.0
2024-08-15 13:30:00,10.1,10.1,10.07,10.08,301791.0,8.9233,8.9233,8.8968,8.9056,301791.0
2024-08-15 14:00:00,10.08,10.09,10.07,10.09,285176.0,8.9056,8.9144,8.8968,8.9144,285176.0
2024-08-15 14:30:00,10.08,10.1,10.08,10.09,279590.0,8.9056,8.9233,8.9056,8.9144,279590.0
2024-08-15 15:00:00,10.09,10.1,10.07,10.1,431862.0,8.9144,8.9233,8.8968,8.9233,431862.0
2024-08-15 15:30:00,10.1,10.1,10.03,10.03,3179444.0,8.9233,8.9233,8.8614,8.8614,3179444.0
2024-08-16 09:30:00,10.04,10.14,10.03,10.13,1206008.0,8.8703,8.9586,8.8614,8.9498,1206008.0
2024-08-16 10:00:00,10.14,10.14,10.1,10.12,528917.0,8.9586,8.9586,8.9233,8.9409,528917.0
2024-08-16 10:30:00,10.12,10.12,10.09,10.1,662717.0,8.9409,8.9409,8.9144,8.9233,662717.0
2024-08-16 11:00:00,10.11,10.12,10.1,10.12,482140.0,8.9321,8.9409,8.9233,8.9409,482140.0
2024-08-16 11:30:00,10.11,10.12,10.1,10.1,300766.0,8.9321,8.9409,8.9233,8.9233,300766.0
2024-08-16 12:00:00,10.11,10.11,10.1,10.11,378740.0,8.9321,8.9321,8.9233,8.9321,378740.0
2024-08-16 12:30:00,10.11,10.12,10.1,10.12,644286.0,8.9321,8.9409,8.9233,8.9409,644286.0
2024-08-16 13:00:00,10.12,10.12,10.1,10.1,374392.0,8.9409,8.9409,8.9233,8.9233,374392.0
2024-08-16 13:30:00,10.11,10.11,10.09,10.1,301853.0,8.9321,8.9321,8.9144,8.9233,301853.0
2024-08-16 14:00:00,10.1,10.1,10.09,10.1,152665.0,8.9233,8.9233,8.9144,8.9233,152665.0
2024-08-16 14:30:00,10.1,10.12,10.09,10.12,364717.0,8.9233,8.9409,8.9144,8.9409,364717.0
2024-08-16 15:00:00,10.12,10.13,10.1,10.1,1029864.0,8.9409,8.9498,8.9233,8.9233,1029864.0
2024-08-16 15:30:00,10.11,10.11,10.09,10.09,1817927.0,8.9321,8.9321,8.9144,8.9144,1817927.0
2024-08-19 09:30:00,10.14,10.19,10.13,10.17,1200024.0,8.9586,9.0028,8.9498,8.9851,1200024.0
2024-08-19 10:00:00,10.17,10.17,10.13,10.15,1045302.0,8.9851,8.9851,8.9498,8.9674,1045302.0
2024-08-19 10:30:00,10.14,10.17,10.14,10.16,1109057.0,8.9586,8.9851,8.9586,8.9763,1109057.0
2024-08-19 11:00:00,10.16,10.17,10.15,10.16,412708.0,8.9763,8.9851,8.9674,8.9763,412708.0
2024-08-19 11:30:00,10.15,10.16,10.14,10.15,489890.0,8.9674,8.9763,8.9586,8.9674,489890.0
2024-08-19 12:00:00,10.15,10.16,10.14,10.16,267909.0,8.9674,8.9763,8.9586,8.9763,267909.0
2024-08-19 12:30:00,10.16,10.16,10.13,10.15,2942347.0,8.9763,8.9763,8.9498,8.9674,2942347.0
2024-08-19 13:00:00,10.15,10.16,10.13,10.16,944296.0,8.9674,8.9763,8.9498,8.9763,944296.0
2024-08-19 13:30:00,10.16,10.16,10.15,10.15,203351.0,8.9763,8.9763,8.9674,8.9674,203351.0
2024-08-19 14:00:00,10.16,10.16,10.15,10.15,260365.0,8.9763,8.9763,8.9674,8.9674,260365.0
2024-08-19 14:30:00,10.16,10.16,10.15,10.16,337271.0,8.9763,8.9763,8.9674,8.9763,337271.0
2024-08-19 15:00:00,10.16,10.16,10.14,10.16,565109.0,8.9763,8.9763,8.9586,8.9763,565109.0
2024-08-19 15:30:00,10.16,10.16,10.14,10.16,2554614.0,8.9763,8.9763,8.9586,8.9763,2554614.0
2024-08-20 09:30:00,10.17,10.2,10.16,10.17,832775.0,8.9851,9.0116,8.9763,8.9851,832775.0
2024-08-20 10:00:00,10.17,10.17,10.12,10.13,881543.0,8.9851,8.9851,8.9409,8.9498,881543.0
2024-08-20 10:30:00,10.12,10.14,10.12,10.13,546079.0,8.9409,8.9586,8.9409,8.9498,546079.0
2024-08-20 11:00:00,10.13,10.14,10.12,10.13,266374.0,8.9498,8.9586,8.9409,8.9498,266374.0
2024-08-20 11:30:00,10.13,10.13,10.1,10.12,781180.0,8.9498,8.9498,8.9233,8.9409,781180.0
2024-08-20 12:00:00,10.12,10.12,10.1,10.11,162376.0,8.9409,8.9409,8.9233,8.9321,162376.0
2024-08-20 12:30:00,10.1,10.12,10.1,10.12,531012.0,8.9233,8.9409,8.9233,8.9409,531012.0
2024-08-20 13:00:00,10.12,10.13,10.1,10.11,539129.0,8.9409,8.9498,8.9233,8.9321,539129.0
2024-08-20 13:30:00,10.11,10.12,10.1,10.1,267803.0,8.9321,8.9409,8.9233,8.9233,267803.0
2024-08-20 14:00:00,10.1,10.14,10.1,10.13,331983.0,8.9233,8.9586,8.9233,8.9498,331983.0
2024-08-20 14:30:00,10.13,10.14,10.12,10.13,277306.0,8.9498,8.9586,8.9409,8.9498,277306.0
2024-08-20 15:00:00,10.13,10.14,10.12,10.13,411359.0,8.9498,8.9586,8.9409,8.9498,411359.0
2024-08-20 15:30:00,10.13,10.14,10.11,10.12,1202631.0,8.9498,8.9586,8.9321,8.9409,1202631.0
2024-08-21 09:30:00,10.15,10.18,10.15,10.16,673412.0,8.9674,8.9939,8.9674,8.9763,673412.0
2024-08-21 10:00:00,10.16,10.17,10.14,10.15,647792.0,8.9763,8.9851,8.9586,8.9674,647792.0
2024-08-21 10:30:00,10.15,10.18,10.13,10.15,1410172.0,8.9674,8.9939,8.9498,8.9674,1410172.0
2024-08-21 11:00:00,10.15,10.16,10.14,10.15,457033.0,8.9674,8.9763,8.9586,8.9674,457033.0
2024-08-21 11:30:00,10.14,10.16,10.12,10.13,511495.0,8.9586,8.9763,8.9409,8.9498,511495.0
2024-08-21 12:00:00,10.13,10.14,10.1,10.11,1337137.0,8.9498,8.9586,8.9233,8.9321,1337137.0
2024-08-21 12:30:00,10.11,10.12,10.1,10.12,322821.0,8.9321,8.9409,8.9233,8.9409,322821.0
2024-08-21 13:00:00,10.11,10.12,10.11,10.12,249754.0,8.9321,8.9409,8.9321,8.9409,249754.0
2024-08-21 13:30:00,10.11,10.16,10.11,10.15,668950.0,8.9321,8.9763,8.9321,8.9674,668950.0
2024-08-21 14:00:00,10.15,10.16,10.14,10.15,527791.0,8.9674,8.9763,8.9586,8.9674,527791.0
2024-08-21 14:30:00,10.16,10.17,10.15,10.16,379531.0,8.9763,8.9851,8.9674,8.9763,379531.0
2024-08-21 15:00:00,10.17,10.17,10.15,10.15,724080.0,8.9851,8.9851,8.9674,8.9674,724080.0
2024-08-21 15:30:00,10.16,10.16,10.13,10.14,1766927.0,8.9763,8.9763,8.9498,8.9586,1766927.0
2024-08-22 09:30:00,10.16,10.17,10.1,10.11,1024843.0,8.9763,8.9851,8.9233,8.9321,1024843.0
2024-08-22 10:00:00,10.11,10.14,10.1,10.14,908344.0,8.9321,8.9586,8.9233,8.9586,908344.0
2024-08-22 10:30:00,10.13,10.15,10.12,10.15,445754.0,8.9498,8.9674,8.9409,8.9674,445754.0
2024-08-22 11:00:00,10.14,10.16,10.12,10.14,601155.0,8.9586,8.9763,8.9409,8.9586,601155.0
2024-08-22 11:30:00,10.13,10.15,10.13,10.13,440274.0,8.9498,8.9674,8.9498,8.9498,440274.0
2024-08-22 12:00:00,10.13,10.16,10.13,10.16,272865.0,8.9498,8.9763,8.9498,8.9763,272865.0
2024-08-22 12:30:00,10.15,10.16,10.12,10.14,547107.0,8.9674,8.9763,8.9409,8.9586,547107.0
2024-08-22 13:00:00,10.13,10.14,10.11,10.13,417699.0,8.9498,8.9586,8.9321,8.9498,417699.0
2024-08-22 13:30:00,10.12,10.13,10.11,10.12,362934.0,8.9409,8.9498,8.9321,8.9409,362934.0
2024-08-22 14:00:00,10.11,10.13,10.1,10.11,837625.0,8.9321,8.9498,8.9233,8.9321,837625.0
2024-08-22 14:30:00,10.11,10.12,10.1,10.11,427779.0,8.9321,8.9409,8.9233,8.9321,427779.0
2024-08-22 15:00:00,10.11,10.13,10.1,10.12,393547.0,8.9321,8.9498,8.9233,8.9409,393547.0
2024-08-22 15:30:00,10.11,10.12,10.09,10.1,1177680.0,8.9321,8.9409,8.9144,8.9233,1177680.0
2024-08-23 09:30:00,10.15,10.17,10.13,10.16,545315.0,8.9674,8.9851,8.9498,8.9763,545315.0
2024-08-23 10:00:00,10.16,10.24,10.15,10.24,1239832.0,8.9763,9.047,8.9674,9.047,1239832.0
2024-08-23 10:30:00,10.24,10.24,10.19,10.21,1226511.0,9.047,9.047,9.0028,9.0204,1226511.0
2024-08-23 11:00:00,10.21,10.24,10.2,10.22,1326884.0,9.0204,9.047,9.0116,9.0293,1326884.0
2024-08-23 11:30:00,10.23,10.23,10.17,10.17,625240.0,9.0381,9.0381,8.9851,8.9851,625240.0
2024-08-23 12:00:00,10.17,10.19,10.15,10.16,678788.0,8.9851,9.0028,8.9674,8.9763,678788.0
2024-08-23 12:30:00,10.17,10.18,10.15,10.17,435142.0,8.9851,8.9939,8.9674,8.9851,435142.0
2024-08-23 13:00:00,10.18,10.19,10.17,10.19,601661.0,8.9939,9.0028,8.9851,9.0028,601661.0
2024-08-23 13:30:00,10.19,10.19,10.17,10.18,224135.0,9.0028,9.0028,8.9851,8.9939,224135.0
2024-08-23 14:00:00,10.18,10.19,10.17,10.18,529229.0,8.9939,9.0028,8.9851,8.9939,529229.0
2024-08-23 14:30:00,10.18,10.18,10.16,10.16,677653.0,8.9939,8.9939,8.9763,8.9763,677653.0
2024-08-23 15:00:00,10.17,10.17,10.15,10.17,2411311.0,8.9851,8.9851,8.9674,8.9851,2411311.0
2024-08-23 15:30:00,10.17,10.2,10.15,10.19,4437600.0,8.9851,9.0116,8.9674,9.0028,4437600.0
2024-08-26 09:30:00,10.23,10.32,10.22,10.29,2051298.0,9.0381,9.1176,9.0293,9.0911,2051298.0
2024-08-26 10:00:00,10.29,10.34,10.29,10.34,1317578.0,9.0911,9.1353,9.0911,9.1353,1317578.0
2024-08-26 10:30:00,10.33,10.35,10.32,10.33,916926.0,9.1265,9.1441,9.1176,9.1265,916926.0
2024-08-26 11:00:00,10.33,10.33,10.29,10.3,675902.0,9.1265,9.1265,9.0911,9.1,675902.0
2024-08-26 11:30:00,10.3,10.31,10.29,10.3,491383.0,9.1,9.1088,9.0911,9.1,491383.0
2024-08-26 12:00:00,10.29,10.31,10.29,10.29,500803.0,9.0911,9.1088,9.0911,9.0911,500803.0
2024-08-26 12:30:00,10.29,10.32,10.29,10.32,307883.0,9.0911,9.1176,9.0911,9.1176,307883.0
2024-08-26 13:00:00,10.32,10.32,10.3,10.32,318597.0,9.1176,9.1176,9.1,9.1176,318597.0
2024-08-26 13:30:00,10.32,10.32,10.29,10.3,491958.0,9.1176,9.1176,9.0911,9.1,491958.0
2024-08-26 14:00:00,10.3,10.31,10.29,10.3,432152.0,9.1,9.1088,9.0911,9.1,432152.0
2024-08-26 14:30:00,10.3,10.32,10.3,10.32,334189.0,9.1,9.1176,9.1,9.1176,334189.0
2024-08-26 15:00:00,10.32,10.32,10.31,10.31,217656.0,9.1176,9.1176,9.1088,9.1088,217656.0
2024-08-26 15:30:00,10.31,10.33,10.3,10.31,2758922.0,9.1088,9.1265,9.1,9.1088,2758922.0
2024-08-27 09:30:00,10.28,10.32,10.28,10.32,886432.0,9.0823,9.1176,9.0823,9.1176,886432.0
2024-08-27 10:00:00,10.32,10.33,10.31,10.32,669692.0,9.1176,9.1265,9.1088,9.1176,669692.0
2024-08-27 10:30:00,10.33,10.33,10.3,10.3,732973.0,9.1265,9.1265,9.1,9.1,732973.0
2024-08-27 11:00:00,10.3,10.31,10.27,10.28,738808.0,9.1,9.1088,9.0735,9.0823,738808.0
2024-08-27 11:30:00,10.27,10.29,10.26,10.27,942116.0,9.0735,9.0911,9.0646,9.0735,942116.0
2024-08-27 12:00:00,10.27,10.3,10.25,10.26,1000582.0,9.0735,9.1,9.0558,9.0646,1000582.0
2024-08-27 12:30:00,10.26,10.27,10.25,10.25,435504.0,9.0646,9.0735,9.0558,9.0558,435504.0
2024-08-27 13:00:00,10.26,10.28,10.25,10.27,360728.0,9.0646,9.0823,9.0558,9.0735,360728.0
2024-08-27 13:30:00,10.26,10.28,10.25,10.27,421142.0,9.0646,9.0823,9.0558,9.0735,421142.0
2024-08-27 14:00:00,10.27,10.28,10.26,10.27,391414.0,9.0735,9.0823,9.0646,9.0735,391414.0
2024-08-27 14:30:00,10.26,10.29,10.26,10.27,506544.0,9.0646,9.0911,9.0646,9.0735,506544.0
2024-08-27 15:00:00,10.28,10.28,10.27,10.28,269931.0,9.0823,9.0823,9.0735,9.0823,269931.0
2024-08-27 15:30:00,10.28,10.28,10.25,10.26,1346066.0,9.0823,9.0823,9.0558,9.0646,1346066.0
2024-08-28 09:30:00,10.27,10.35,10.27,10.34,1257660.0,9.0735,9.1441,9.0735,9.1353,1257660.0
2024-08-28 10:00:00,10.35,10.36,10.32,10.33,975993.0,9.1441,9.153,9.1176,9.1265,975993.0
2024-08-28 10:30:00,10.32,10.34,10.31,10.33,776613.0,9.1176,9.1353,9.1088,9.1265,776613.0
2024-08-28 11:00:00,10.33,10.33,10.28,10.29,570762.0,9.1265,9.1265,9.0823,9.0911,570762.0
2024-08-28 11:30:00,10.29,10.3,10.26,10.27,1039137.0,9.0911,9.1,9.0646,9.0735,1039137.0
2024-08-28 12:00:00,10.26,10.28,10.25,10.26,1702371.0,9.0646,9.0823,9.0558,9.0646,1702371.0
2024-08-28 12:30:00,10.27,10.27,10.25,10.27,1189628.0,9.0735,9.0735,9.0558,9.0735,1189628.0
2024-08-28 13:00:00,10.27,10.29,10.25,10.26,591215.0,9.0735,9.0911,9.0558,9.0646,591215.0
2024-08-28 13:30:00,10.25,10.27,10.24,10.25,442327.0,9.0558,9.0735,9.047,9.0558,442327.0
2024-08-28 14:00:00,10.25,10.27,10.24,10.25,470113.0,9.0558,9.0735,9.047,9.0558,470113.0
2024-08-28 14:30:00,10.26,10.29,10.24,10.29,784748.0,9.0646,9.0911,9.047,9.0911,784748.0
2024-08-28 15:00:00,10.29,10.31,10.28,10.3,796915.0,9.0911,9.1088,9.0823,9.1,796915.0
2024-08-28 15:30:00,10.3,10.31,10.27,10.27,1368891.0,9.1,9.1088,9.0735,9.0735,1368891.0
2024-08-29 09:30:00,10.29,10.32,10.25,10.26,1022399.0,9.0911,9.1176,9.0558,9.0646,1022399.0
2024-08-29 10:00:00,10.26,10.29,10.25,10.28,1030033.0,9.0646,9.0911,9.0558,9.0823,1030033.0
2024-08-29 10:30:00,10.28,10.3,10.26,10.27,1232175.0,9.0823,9.1,9.0646,9.0735,1232175.0
2024-08-29 11:00:00,10.27,10.28,10.24,10.28,1333679.0,9.0735,9.0823,9.047,9.0823,1333679.0
2024-08-29 11:30:00,10.27,10.29,10.27,10.29,904036.0,9.0735,9.0911,9.0735,9.0911,904036.0
2024-08-29 12:00:00,10.29,10.29,10.27,10.28,668211.0,9.0911,9.0911,9.0735,9.0823,668211.0
2024-08-29 12:30:00,10.28,10.28,10.27,10.28,338484.0,9.0823,9.0823,9.0735,9.0823,338484.0
2024-08-29 13:00:00,10.28,10.29,10.27,10.29,382878.0,9.0823,9.0911,9.0735,9.0911,382878.0
2024-08-29 13:30:00,10.29,10.31,10.28,10.3,789447.0,9.0911,9.1088,9.0823,9.1,789447.0
2024-08-29 14:00:00,10.29,10.32,10.29,10.3,1007789.0,9.0911,9.1176,9.0911,9.1,1007789.0
2024-08-29 14:30:00,10.3,10.32,10.27,10.29,1252122.0,9.1,9.1176,9.0735,9.0911,1252122.0
2024-08-29 15:00:00,10.29,10.31,10.28,10.3,656052.0,9.0911,9.1088,9.0823,9.1,656052.0
2024-08-29 15:30:00,10.3,10.32,10.26,10.27,2478116.0,9.1,9.1176,9.0646,9.0735,2478116.0
2024-08-30 09:30:00,10.16,10.24,10.16,10.23,1677764.0,9.0818,9.1533,9.0818,9.1443,1677764.0
2024-08-30 10:00:00,10.24,10.25,10.23,10.25,720246.0,9.1533,9.1622,9.1443,9.1622,720246.0
2024-08-30 10:30:00,10.25,10.27,10.24,10.25,852011.0,9.1622,9.1801,9.1533,9.1622,852011.0
2024-08-30 11:00:00,10.24,10.25,10.23,10.24,632164.0,9.1533,9.1622,9.1443,9.1533,632164.0
2024-08-30 11:30:00,10.23,10.25,10.22,10.24,823669.0,9.1443,9.1622,9.1354,9.1533,823669.0
2024-08-30 12:00:00,10.24,10.25,10.23,10.24,546163.0,9.1533,9.1622,9.1443,9.1533,546163.0
2024-08-30 12:30:00,10.24,10.24,10.2,10.22,849273.0,9.1533,9.1533,9.1175,9.1354,849273.0
2024-08-30 13:00:00,10.22,10.23,10.19,10.19,468927.0,9.1354,9.1443,9.1086,9.1086,468927.0
2024-08-30 13:30:00,10.2,10.21,10.19,10.2,365874.0,9.1175,9.1265,9.1086,9.1175,365874.0
2024-08-30 14:00:00,10.2,10.2,10.19,10.2,353053.0,9.1175,9.1175,9.1086,9.1175,353053.0
2024-08-30 14:30:00,10.2,10.2,10.16,10.17,1037705.0,9.1175,9.1175,9.0818,9.0907,1037705.0
2024-08-30 15:00:00,10.18,10.18,10.16,10.18,594600.0,9.0996,9.0996,9.0818,9.0996,594600.0
2024-08-30 15:30:00,10.18,10.21,10.17,10.2,2452535.0,9.0996,9.1265,9.0907,9.1175,2452535.0
2024-09-03 09:30:00,10.15,10.2,10.13,10.17,1232142.0,9.0728,9.1175,9.055,9.0907,1232142.0
2024-09-03 10:00:00,10.17,10.17,10.13,10.14,768468.0,9.0907,9.0907,9.055,9.0639,768468.0
2024-09-03 10:30:00,10.13,10.18,10.13,10.17,891333.0,9.055,9.0996,9.055,9.0907,891333.0
2024-09-03 11:00:00,10.16,10.23,10.16,10.22,942360.0,9.0818,9.1443,9.0818,9.1354,942360.0
2024-09-03 11:30:00,10.22,10.25,10.22,10.24,739953.0,9.1354,9.1622,9.1354,9.1533,739953.0
2024-09-03 12:00:00,10.24,10.26,10.23,10.25,622719.0,9.1533,9.1712,9.1443,9.1622,622719.0
2024-09-03 12:30:00,10.25,10.26,10.2,10.21,1052044.0,9.1622,9.1712,9.1175,9.1265,1052044.0
2024-09-03 13:00:00,10.21,10.22,10.2,10.21,564987.0,9.1265,9.1354,9.1175,9.1265,564987.0
2024-09-03 13:30:00,10.21,10.23,10.2,10.21,761329.0,9.1265,9.1443,9.1175,9.1265,761329.0
2024-09-03 14:00:00,10.21,10.23,10.2,10.23,486690.0,9.1265,9.1443,9.1175,9.1443,486690.0
2024-09-03 14:30:00,10.23,10.23,10.21,10.22,437574.0,9.1443,9.1443,9.1265,9.1354,437574.0
2024-09-03 15:00:00,10.23,10.24,10.22,10.22,532848.0,9.1443,9.1533,9.1354,9.1354,532848.0
2024-09-03 15:30:00,10.22,10.23,10.19,10.21,1728961.0,9.1354,9.1443,9.1086,9.1265,1728961.0
2024-09-04 09:30:00,10.2,10.25,10.2,10.24,770083.0,9.1175,9.1622,9.1175,9.1533,770083.0
2024-09-04 10:00:00,10.23,10.24,10.2,10.24,919356.0,9.1443,9.1533,9.1175,9.1533,919356.0
2024-09-04 10:30:00,10.24,10.25,10.22,10.24,639300.0,9.1533,9.1622,9.1354,9.1533,639300.0
2024-09-04 11:00:00,10.24,10.24,10.19,10.2,1552489.0,9.1533,9.1533,9.1086,9.1175,1552489.0
2024-09-04 11:30:00,10.2,10.21,10.17,10.19,877251.0,9.1175,9.1265,9.0907,9.1086,877251.0
2024-09-04 12:00:00,10.19,10.19,10.17,10.18,355122.0,9.1086,9.1086,9.0907,9.0996,355122.0
2024-09-04 12:30:00,10.18,10.19,10.16,10.18,430983.0,9.0996,9.1086,9.0818,9.0996,430983.0
2024-09-04 13:00:00,10.18,10.18,10.16,10.17,372560.0,9.0996,9.0996,9.0818,9.0907,372560.0
2024-09-04 13:30:00,10.17,10.17,10.15,10.17,305528.0,9.0907,9.0907,9.0728,9.0907,305528.0
2024-09-04 14:00:00,10.17,10.17,10.15,10.16,913793.0,9.0907,9.0907,9.0728,9.0818,913793.0
2024-09-04 14:30:00,10.16,10.16,10.13,10.13,455856.0,9.0818,9.0818,9.055,9.055,455856.0
2024-09-04 15:00:00,10.13,10.16,10.13,10.15,486879.0,9.055,9.0818,9.055,9.0728,486879.0
2024-09-04 15:30:00,10.15,10.17,10.13,10.17,2039341.0,9.0728,9.0907,9.055,9.0907,2039341.0
2024-09-05 09:30:00,10.2,10.25,10.19,10.21,1074286.0,9.1175,9.1622,9.1086,9.1265,1074286.0
2024-09-05 10:00:00,10.21,10.25,10.2,10.21,661205.0,9.1265,9.1622,9.1175,9.1265,661205.0
2024-09-05 10:30:00,10.21,10.24,10.21,10.22,653378.0,9.1265,9.1533,9.1265,9.1354,653378.0
2024-09-05 11:00:00,10.22,10.25,10.22,10.22,755420.0,9.1354,9.1622,9.1354,9.1354,755420.0
2024-09-05 11:30:00,10.22,10.23,10.21,10.21,603872.0,9.1354,9.1443,9.1265,9.1265,603872.0
2024-09-05 12:00:00,10.21,10.23,10.21,10.21,559649.0,9.1265,9.1443,9.1265,9.1265,559649.0
2024-09-05 12:30:00,10.21,10.24,10.2,10.22,855296.0,9.1265,9.1533,9.1175,9.1354,855296.0
2024-09-05 13:00:00,10.22,10.23,10.21,10.22,454613.0,9.1354,9.1443,9.1265,9.1354,454613.0
2024-09-05 13:30:00,10.23,10.25,10.21,10.25,932300.0,9.1443,9.1622,9.1265,9.1622,932300.0
2024-09-05 14:00:00,10.25,10.25,10.24,10.25,357647.0,9.1622,9.1622,9.1533,9.1622,357647.0
2024-09-05 14:30:00,10.24,10.25,10.23,10.24,510007.0,9.1533,9.1622,9.1443,9.1533,510007.0
2024-09-05 15:00:00,10.25,10.25,10.23,10.25,585307.0,9.1622,9.1622,9.1443,9.1622,585307.0
2024-09-05 15:30:00,10.25,10.26,10.23,10.25,2465723.0,9.1622,9.1712,9.1443,9.1622,2465723.0
2024-09-06 09:30:00,10.26,10.29,10.25,10.26,1566240.0,9.1712,9.198,9.1622,9.1712,1566240.0
2024-09-06 10:00:00,10.27,10.27,10.23,10.24,699606.0,9.1801,9.1801,9.1443,9.1533,699606.0
2024-09-06 10:30:00,10.24,10.24,10.2,10.21,809520.0,9.1533,9.1533,9.1175,9.1265,809520.0
2024-09-06 11:00:00,10.21,10.25,10.2,10.21,1131691.0,9.1265,9.1622,9.1175,9.1265,1131691.0
2024-09-06 11:30:00,10.22,10.24,10.21,10.22,1026294.0,9.1354,9.1533,9.1265,9.1354,1026294.0
2024-09-06 12:00:00,10.22,10.23,10.19,10.2,889538.0,9.1354,9.1443,9.1086,9.1175,889538.0
2024-09-06 12:30:00,10.19,10.21,10.19,10.21,496760.0,9.1086,9.1265,9.1086,9.1265,496760.0
2024-09-06 13:00:00,10.21,10.22,10.2,10.21,338629.0,9.1265,9.1354,9.1175,9.1265,338629.0
2024-09-06 13:30:00,10.21,10.23,10.2,10.22,410659.0,9.1265,9.1443,9.1175,9.1354,410659.0
2024-09-06 14:00:00,10.21,10.22,10.2,10.21,245010.0,9.1265,9.1354,9.1175,9.1265,245010.0
2024-09-06 14:30:00,10.21,10.21,10.18,10.19,571415.0,9.1265,9.1265,9.0996,9.1086,571415.0
2024-09-06 15:00:00,10.19,10.21,10.18,10.21,1014193.0,9.1086,9.1265,9.0996,9.1265,1014193.0
2024-09-06 15:30:00,10.21,10.21,10.19,10.21,1250933.0,9.1265,9.1265,9.1086,9.1265,1250933.0
2024-09-09 09:30:00,10.23,10.26,10.22,10.24,809377.0,9.1443,9.1712,9.1354,9.1533,809377.0
2024-09-09 10:00:00,10.24,10.25,10.22,10.23,544235.0,9.1533,9.1622,9.1354,9.1443,544235.0
2024-09-09 10:30:00,10.22,10.24,10.22,10.24,411936.0,9.1354,9.1533,9.1354,9.1533,411936.0
2024-09-09 11:00:00,10.24,10.24,10.22,10.24,516429.0,9.1533,9.1533,9.1354,9.1533,516429.0
2024-09-09 11:30:00,10.24,10.25,10.23,10.24,646322.0,9.1533,9.1622,9.1443,9.1533,646322.0
2024-09-09 12:00:00,10.24,10.25,10.23,10.25,412452.0,9.1533,9.1622,9.1443,9.1622,412452.0
2024-09-09 12:30:00,10.25,10.26,10.24,10.25,880497.0,9.1622,9.1712,9.1533,9.1622,880497.0
2024-09-09 13:00:00,10.25,10.25,10.24,10.25,248898.0,9.1622,9.1622,9.1533,9.1622,248898.0
2024-09-09 13:30:00,10.25,10.26,10.24,10.25,442672.0,9.1622,9.1712,9.1533,9.1622,442672.0
2024-09-09 14:00:00,10.25,10.25,10.23,10.24,322252.0,9.1622,9.1622,9.1443,9.1533,322252.0
2024-09-09 14:30:00,10.24,10.26,10.22,10.25,2230177.0,9.1533,9.1712,9.1354,9.1622,2230177.0
2024-09-09 15:00:00,10.25,10.26,10.24,10.25,900928.0,9.1622,9.1712,9.1533,9.1622,900928.0
2024-09-09 15:30:00,10.25,10.27,10.2,10.21,4840062.0,9.1622,9.1801,9.1175,9.1265,4840062.0
2024-09-10 09:30:00,10.22,10.27,10.21,10.27,738403.0,9.1354,9.1801,9.1265,9.1801,738403.0
2024-09-10 10:00:00,10.27,10.27,10.22,10.26,1244667.0,9.1801,9.1801,9.1354,9.1712,1244667.0
2024-09-10 10:30:00,10.26,10.26,10.24,10.25,1839483.0,9.1712,9.1712,9.1533,9.1622,1839483.0
2024-09-10 11:00:00,10.25,10.25,10.23,10.24,344913.0,9.1622,9.1622,9.1443,9.1533,344913.0
2024-09-10 11:30:00,10.24,10.24,10.21,10.21,477042.0,9.1533,9.1533,9.1265,9.1265,477042.0
2024-09-10 12:00:00,10.21,10.22,10.2,10.21,365966.0,9.1265,9.1354,9.1175,9.1265,365966.0
2024-09-10 12:30:00,10.21,10.22,10.2,10.21,599123.0,9.1265,9.1354,9.1175,9.1265,599123.0
2024-09-10 13:00:00,10.21,10.22,10.21,10.21,302480.0,9.1265,9.1354,9.1265,9.1265,302480.0
2024-09-10 13:30:00,10.21,10.23,10.21,10.22,411933.0,9.1265,9.1443,9.1265,9.1354,411933.0
2024-09-10 14:00:00,10.22,10.24,10.22,10.24,430192.0,9.1354,9.1533,9.1354,9.1533,430192.0
2024-09-10 14:30:00,10.24,10.25,10.23,10.25,999399.0,9.1533,9.1622,9.1443,9.1622,999399.0
2024-09-10 15:00:00,10.25,10.26,10.24,10.26,500691.0,9.1622,9.1712,9.1533,9.1712,500691.0
2024-09-10 15:30:00,10.26,10.27,10.24,10.27,1494525.0,9.1712,9.1801,9.1533,9.1801,1494525.0
2024-09-11 09:30:00,10.23,10.25,10.21,10.22,1226744.0,9.1443,9.1622,9.1265,9.1354,1226744.0
2024-09-11 10:00:00,10.21,10.22,10.14,10.15,1546905.0,9.1265,9.1354,9.0639,9.0728,1546905.0
2024-09-11 10:30:00,10.15,10.18,10.14,10.17,1421287.0,9.0728,9.0996,9.0639,9.0907,1421287.0
2024-09-11 11:00:00,10.17,10.18,10.14,10.15,1389635.0,9.0907,9.0996,9.0639,9.0728,1389635.0
2024-09-11 11:30:00,10.15,10.16,10.11,10.13,1598975.0,9.0728,9.0818,9.0371,9.055,1598975.0
2024-09-11 12:00:00,10.13,10.15,10.11,10.13,1486365.0,9.055,9.0728,9.0371,9.055,1486365.0
2024-09-11 12:30:00,10.14,10.16,10.13,10.16,761894.0,9.0639,9.0818,9.055,9.0818,761894.0
2024-09-11 13:00:00,10.15,10.19,10.15,10.19,822641.0,9.0728,9.1086,9.0728,9.1086,822641.0
2024-09-11 13:30:00,10.19,10.19,10.17,10.18,450122.0,9.1086,9.1086,9.0907,9.0996,450122.0
2024-09-11 14:00:00,10.18,10.18,10.16,10.18,503314.0,9.0996,9.0996,9.0818,9.0996,503314.0
2024-09-11 14:30:00,10.18,10.21,10.17,10.19,827332.0,9.0996,9.1265,9.0907,9.1086,827332.0
2024-09-11 15:00:00,10.19,10.22,10.18,10.21,823791.0,9.1086,9.1354,9.0996,9.1265,823791.0
2024-09-11 15:30:00,10.21,10.22,10.17,10.18,2485117.0,9.1265,9.1354,9.0907,9.0996,2485117.0
2024-09-12 09:30:00,10.2,10.24,10.16,10.17,777687.0,9.1175,9.1533,9.0818,9.0907,777687.0
2024-09-12 10:00:00,10.17,10.17,10.15,10.17,452832.0,9.0907,9.0907,9.0728,9.0907,452832.0
2024-09-12 10:30:00,10.17,10.19,10.15,10.16,1570380.0,9.0907,9.1086,9.0728,9.0818,1570380.0
2024-09-12 11:00:00,10.16,10.18,10.15,10.18,677044.0,9.0818,9.0996,9.0728,9.0996,677044.0
2024-09-12 11:30:00,10.17,10.2,10.17,10.19,557830.0,9.0907,9.1175,9.0907,9.1086,557830.0
2024-09-12 12:00:00,10.19,10.2,10.18,10.2,474174.0,9.1086,9.1175,9.0996,9.1175,474174.0
2024-09-12 12:30:00,10.2,10.22,10.18,10.21,493044.0,9.1175,9.1354,9.0996,9.1265,493044.0
2024-09-12 13:00:00,10.21,10.22,10.2,10.21,483296.0,9.1265,9.1354,9.1175,9.1265,483296.0
2024-09-12 13:30:00,10.21,10.22,10.2,10.22,233432.0,9.1265,9.1354,9.1175,9.1354,233432.0
2024-09-12 14:00:00,10.21,10.22,10.2,10.22,358327.0,9.1265,9.1354,9.1175,9.1354,358327.0
2024-09-12 14:30:00,10.21,10.22,10.19,10.21,462159.0,9.1265,9.1354,9.1086,9.1265,462159.0
2024-09-12 15:00:00,10.21,10.23,10.2,10.23,830482.0,9.1265,9.1443,9.1175,9.1443,830482.0
2024-09-12 15:30:00,10.22,10.24,10.22,10.23,1589074.0,9.1354,9.1533,9.1354,9.1443,1589074.0
2024-09-13 09:30:00,10.27,10.31,10.27,10.3,1006006.0,9.1801,9.2159,9.1801,9.2069,1006006.0
2024-09-13 10:00:00,10.3,10.31,10.29,10.3,1107569.0,9.2069,9.2159,9.198,9.2069,1107569.0
2024-09-13 10:30:00,10.3,10.31,10.27,10.27,622236.0,9.2069,9.2159,9.1801,9.1801,622236.0
2024-09-13 11:00:00,10.28,10.29,10.26,10.28,753013.0,9.189,9.198,9.1712,9.189,753013.0
2024-09-13 11:30:00,10.28,10.28,10.26,10.28,547596.0,9.189,9.189,9.1712,9.189,547596.0
2024-09-13 12:00:00,10.28,10.28,10.27,10.27,370054.0,9.189,9.189,9.1801,9.1801,370054.0
2024-09-13 12:30:00,10.28,10.29,10.26,10.28,442389.0,9.189,9.198,9.1712,9.189,442389.0
2024-09-13 13:00:00,10.29,10.29,10.27,10.28,387908.0,9.198,9.198,9.1801,9.189,387908.0
2024-09-13 13:30:00,10.29,10.3,10.28,10.29,523262.0,9.198,9.2069,9.189,9.198,523262.0
2024-09-13 14:00:00,10.29,10.3,10.28,10.29,686035.0,9.198,9.2069,9.189,9.198,686035.0
2024-09-13 14:30:00,10.29,10.3,10.28,10.29,670062.0,9.198,9.2069,9.189,9.198,670062.0
2024-09-13 15:00:00,10.29,10.31,10.29,10.3,833271.0,9.198,9.2159,9.198,9.2069,833271.0
2024-09-13 15:30:00,10.3,10.35,10.3,10.35,3454239.0,9.2069,9.2516,9.2069,9.2516,3454239.0
2024-09-16 09:30:00,10.39,10.45,10.38,10.45,1579041.0,9.2874,9.341,9.2784,9.341,1579041.0
2024-09-16 10:00:00,10.45,10.47,10.43,10.44,2423900.0,9.341,9.3589,9.3231,9.3321,2423900.0
2024-09-16 10:30:00,10.44,10.46,10.43,10.46,2084298.0,9.3321,9.3499,9.3231,9.3499,2084298.0
2024-09-16 11:00:00,10.46,10.46,10.44,10.45,1057413.0,9.3499,9.3499,9.3321,9.341,1057413.0
2024-09-16 11:30:00,10.45,10.47,10.44,10.46,762506.0,9.341,9.3589,9.3321,9.3499,762506.0
2024-09-16 12:00:00,10.46,10.47,10.45,10.46,556765.0,9.3499,9.3589,9.341,9.3499,556765.0
2024-09-16 12:30:00,10.46,10.47,10.45,10.46,790214.0,9.3499,9.3589,9.341,9.3499,790214.0
2024-09-16 13:00:00,10.46,10.48,10.45,10.46,1574988.0,9.3499,9.3678,9.341,9.3499,1574988.0
2024-09-16 13:30:00,10.46,10.51,10.45,10.5,1394756.0,9.3499,9.3946,9.341,9.3857,1394756.0
2024-09-16 14:00:00,10.5,10.5,10.49,10.5,390339.0,9.3857,9.3857,9.3768,9.3857,390339.0
2024-09-16 14:30:00,10.5,10.52,10.48,10.51,1414248.0,9.3857,9.4036,9.3678,9.3946,1414248.0
2024-09-16 15:00:00,10.52,10.53,10.51,10.53,973505.0,9.4036,9.4125,9.3946,9.4125,973505.0
2024-09-16 15:30:00,10.53,10.57,10.52,10.55,3620502.0,9.4125,9.4483,9.4036,9.4304,3620502.0
2024-09-17 09:30:00,10.57,10.65,10.55,10.56,2148641.0,9.4483,9.5198,9.4304,9.4393,2148641.0
2024-09-17 10:00:00,10.56,10.62,10.55,10.62,913640.0,9.4393,9.493,9.4304,9.493,913640.0
2024-09-17 10:30:00,10.62,10.64,10.6,10.61,1182940.0,9.493,9.5108,9.4751,9.484,1182940.0
2024-09-17 11:00:00,10.6,10.62,10.6,10.61,1241341.0,9.4751,9.493,9.4751,9.484,1241341.0
2024-09-17 11:30:00,10.6,10.63,10.6,10.63,967330.0,9.4751,9.5019,9.4751,9.5019,967330.0
2024-09-17 12:00:00,10.62,10.64,10.62,10.63,1021143.0,9.493,9.5108,9.493,9.5019,1021143.0
2024-09-17 12:30:00,10.63,10.63,10.59,10.61,698303.0,9.5019,9.5019,9.4661,9.484,698303.0
2024-09-17 13:00:00,10.61,10.63,10.59,10.61,961548.0,9.484,9.5019,9.4661,9.484,961548.0
2024-09-17 13:30:00,10.61,10.61,10.59,10.61,630629.0,9.484,9.484,9.4661,9.484,630629.0
2024-09-17 14:00:00,10.61,10.61,10.58,10.6,753885.0,9.484,9.484,9.4572,9.4751,753885.0
2024-09-17 14:30:00,10.6,10.6,10.58,10.6,726163.0,9.4751,9.4751,9.4572,9.4751,726163.0
2024-09-17 15:00:00,10.6,10.61,10.56,10.57,946488.0,9.4751,9.484,9.4393,9.4483,946488.0
2024-09-17 15:30:00,10.57,10.58,10.55,10.57,1684496.0,9.4483,9.4572,9.4304,9.4483,1684496.0
2024-09-18 09:30:00,10.58,10.65,10.58,10.59,814645.0,9.4572,9.5198,9.4572,9.4661,814645.0
2024-09-18 10:00:00,10.6,10.6,10.52,10.55,1025290.0,9.4751,9.4751,9.4036,9.4304,1025290.0
2024-09-18 10:30:00,10.55,10.56,10.53,10.55,471856.0,9.4304,9.4393,9.4125,9.4304,471856.0
2024-09-18 11:00:00,10.56,10.58,10.54,10.57,1364664.0,9.4393,9.4572,9.4214,9.4483,1364664.0
2024-09-18 11:30:00,10.56,10.57,10.54,10.54,1082959.0,9.4393,9.4483,9.4214,9.4214,1082959.0
2024-09-18 12:00:00,10.54,10.56,10.54,10.55,500303.0,9.4214,9.4393,9.4214,9.4304,500303.0
2024-09-18 12:30:00,10.56,10.56,10.55,10.55,434052.0,9.4393,9.4393,9.4304,9.4304,434052.0
2024-09-18 13:00:00,10.55,10.56,10.54,10.55,528989.0,9.4304,9.4393,9.4214,9.4304,528989.0
2024-09-18 13:30:00,10.55,10.57,10.55,10.56,639411.0,9.4304,9.4483,9.4304,9.4393,639411.0
2024-09-18 14:00:00,10.55,10.68,10.55,10.65,2128962.0,9.4304,9.5466,9.4304,9.5198,2128962.0
2024-09-18 14:30:00,10.64,10.73,10.64,10.66,1718611.0,9.5108,9.5913,9.5108,9.5287,1718611.0
2024-09-18 15:00:00,10.66,10.71,10.62,10.69,1340496.0,9.5287,9.5734,9.493,9.5555,1340496.0
2024-09-18 15:30:00,10.7,10.71,10.62,10.67,2261857.0,9.5645,9.5734,9.493,9.5376,2261857.0
2024-09-19 09:30:00,10.84,10.85,10.64,10.68,2005204.0,9.6896,9.6985,9.5108,9.5466,2005204.0
2024-09-19 10:00:00,10.68,10.7,10.65,10.67,1351270.0,9.5466,9.5645,9.5198,9.5376,1351270.0
2024-09-19 10:30:00,10.68,10.74,10.67,10.73,1320950.0,9.5466,9.6002,9.5376,9.5913,1320950.0
2024-09-19 11:00:00,10.73,10.76,10.72,10.75,1608384.0,9.5913,9.6181,9.5823,9.6092,1608384.0
2024-09-19 11:30:00,10.75,10.76,10.72,10.74,1266879.0,9.6092,9.6181,9.5823,9.6002,1266879.0
2024-09-19 12:00:00,10.74,10.75,10.7,10.71,777364.0,9.6002,9.6092,9.5645,9.5734,777364.0
2024-09-19 12:30:00,10.7,10.71,10.69,10.71,926345.0,9.5645,9.5734,9.5555,9.5734,926345.0
2024-09-19 13:00:00,10.7,10.7,10.65,10.66,1211768.0,9.5645,9.5645,9.5198,9.5287,1211768.0
2024-09-19 13:30:00,10.66,10.67,10.65,10.65,745340.0,9.5287,9.5376,9.5198,9.5198,745340.0
2024-09-19 14:00:00,10.66,10.66,10.64,10.64,546078.0,9.5287,9.5287,9.5108,9.5108,546078.0
2024-09-19 14:30:00,10.64,10.66,10.64,10.65,611736.0,9.5108,9.5287,9.5108,9.5198,611736.0
2024-09-19 15:00:00,10.65,10.65,10.59,10.6,1947066.0,9.5198,9.5198,9.4661,9.4751,1947066.0
2024-09-19 15:30:00,10.61,10.61,10.53,10.54,4431392.0,9.484,9.484,9.4125,9.4214,4431392.0
2024-09-20 09:30:00,10.63,10.67,10.55,10.64,3167034.0,9.5019,9.5376,9.4304,9.5108,3167034.0
2024-09-20 10:00:00,10.64,10.64,10.61,10.63,1235989.0,9.5108,9.5108,9.484,9.5019,1235989.0
2024-09-20 10:30:00,10.63,10.63,10.58,10.58,1182495.0,9.5019,9.5019,9.4572,9.4572,1182495.0
2024-09-20 11:00:00,10.59,10.59,10.54,10.55,1201700.0,9.4661,9.4661,9.4214,9.4304,1201700.0
2024-09-20 11:30:00,10.55,10.58,10.53,10.57,1452856.0,9.4304,9.4572,9.4125,9.4483,1452856.0
2024-09-20 12:00:00,10.57,10.59,10.56,10.58,1140218.0,9.4483,9.4661,9.4393,9.4572,1140218.0
2024-09-20 12:30:00,10.58,10.59,10.57,10.57,685028.0,9.4572,9.4661,9.4483,9.4483,685028.0
2024-09-20 13:00:00,10.58,10.58,10.53,10.54,1759314.0,9.4572,9.4572,9.4125,9.4214,1759314.0
2024-09-20 13:30:00,10.53,10.56,10.53,10.54,609176.0,9.4125,9.4393,9.4125,9.4214,609176.0
2024-09-20 14:00:00,10.54,10.55,10.53,10.54,384819.0,9.4214,9.4304,9.4125,9.4214,384819.0
2024-09-20 14:30:00,10.54,10.56,10.53,10.55,621361.0,9.4214,9.4393,9.4125,9.4304,621361.0
2024-09-20 15:00:00,10.55,10.56,10.52,10.54,1053358.0,9.4304,9.4393,9.4036,9.4214,1053358.0
2024-09-20 15:30:00,10.54,10.54,10.47,10.5,3581439.0,9.4214,9.4214,9.3589,9.3857,3581439.0
2024-09-23 09:30:00,10.51,10.53,10.42,10.47,2256400.0,9.3946,9.4125,9.3142,9.3589,2256400.0
2024-09-23 10:00:00,10.47,10.5,10.44,10.45,1539070.0,9.3589,9.3857,9.3321,9.341,1539070.0
2024-09-23 10:30:00,10.45,10.45,10.4,10.44,1847324.0,9.341,9.341,9.2963,9.3321,1847324.0
2024-09-23 11:00:00,10.44,10.44,10.4,10.41,1155066.0,9.3321,9.3321,9.2963,9.3052,1155066.0
2024-09-23 11:30:00,10.41,10.44,10.4,10.43,1247239.0,9.3052,9.3321,9.2963,9.3231,1247239.0
2024-09-23 12:00:00,10.42,10.43,10.41,10.43,849880.0,9.3142,9.3231,9.3052,9.3231,849880.0
2024-09-23 12:30:00,10.42,10.43,10.41,10.41,689893.0,9.3142,9.3231,9.3052,9.3052,689893.0
2024-09-23 13:00:00,10.41,10.42,10.37,10.38,1331189.0,9.3052,9.3142,9.2695,9.2784,1331189.0
2024-09-23 13:30:00,10.38,10.4,10.38,10.39,557452.0,9.2784,9.2963,9.2784,9.2874,557452.0
2024-09-23 14:00:00,10.39,10.39,10.36,10.37,759437.0,9.2874,9.2874,9.2605,9.2695,759437.0
2024-09-23 14:30:00,10.37,10.37,10.35,10.36,601619.0,9.2695,9.2695,9.2516,9.2605,601619.0
2024-09-23 15:00:00,10.36,10.38,10.35,10.35,2124255.0,9.2605,9.2784,9.2516,9.2516,2124255.0
2024-09-23 15:30:00,10.35,10.36,10.32,10.36,4660435.0,9.2516,9.2605,9.2248,9.2605,4660435.0
2024-09-24 09:30:00,10.4,10.5,10.39,10.49,1689567.0,9.2963,9.3857,9.2874,9.3768,1689567.0
2024-09-24 10:00:00,10.49,10.49,10.47,10.48,638926.0,9.3768,9.3768,9.3589,9.3678,638926.0
2024-09-24 10:30:00,10.49,10.52,10.48,10.49,2066513.0,9.3768,9.4036,9.3678,9.3768,2066513.0
2024-09-24 11:00:00,10.49,10.49,10.42,10.45,4100335.0,9.3768,9.3768,9.3142,9.341,4100335.0
2024-09-24 11:30:00,10.45,10.45,10.41,10.41,1128053.0,9.341,9.341,9.3052,9.3052,1128053.0
2024-09-24 12:00:00,10.41,10.42,10.39,10.41,3934888.0,9.3052,9.3142,9.2874,9.3052,3934888.0
2024-09-24 12:30:00,10.4,10.44,10.4,10.43,1539855.0,9.2963,9.3321,9.2963,9.3231,1539855.0
2024-09-24 13:00:00,10.43,10.44,10.42,10.44,249188.0,9.3231,9.3321,9.3142,9.3321,249188.0
2024-09-24 13:30:00,10.44,10.47,10.43,10.46,1346596.0,9.3321,9.3589,9.3231,9.3499,1346596.0
2024-09-24 14:00:00,10.45,10.47,10.45,10.45,910752.0,9.341,9.3589,9.341,9.341,910752.0
2024-09-24 14:30:00,10.46,10.47,10.45,10.46,911593.0,9.3499,9.3589,9.341,9.3499,911593.0
2024-09-24 15:00:00,10.47,10.47,10.46,10.46,613199.0,9.3589,9.3589,9.3499,9.3499,613199.0
2024-09-24 15:30:00,10.46,10.47,10.45,10.47,1746492.0,9.3499,9.3589,9.341,9.3589,1746492.0
2024-09-25 09:30:00,10.45,10.47,10.38,10.38,2485019.0,9.341,9.3589,9.2784,9.2784,2485019.0
2024-09-25 10:00:00,10.38,10.4,10.37,10.37,899253.0,9.2784,9.2963,9.2695,9.2695,899253.0
2024-09-25 10:30:00,10.38,10.41,10.37,10.41,715775.0,9.2784,9.3052,9.2695,9.3052,715775.0
2024-09-25 11:00:00,10.41,10.42,10.39,10.41,872015.0,9.3052,9.3142,9.2874,9.3052,872015.0
2024-09-25 11:30:00,10.41,10.44,10.4,10.43,1128274.0,9.3052,9.3321,9.2963,9.3231,1128274.0
2024-09-25 12:00:00,10.44,10.45,10.42,10.43,983219.0,9.3321,9.341,9.3142,9.3231,983219.0
2024-09-25 12:30:00,10.43,10.44,10.41,10.42,605730.0,9.3231,9.3321,9.3052,9.3142,605730.0
2024-09-25 13:00:00,10.41,10.43,10.4,10.4,966963.0,9.3052,9.3231,9.2963,9.2963,966963.0
2024-09-25 13:30:00,10.4,10.42,10.39,10.42,775744.0,9.2963,9.3142,9.2874,9.3142,775744.0
2024-09-25 14:00:00,10.42,10.42,10.39,10.4,590653.0,9.3142,9.3142,9.2874,9.2963,590653.0
2024-09-25 14:30:00,10.41,10.43,10.4,10.43,460087.0,9.3052,9.3231,9.2963,9.3231,460087.0
2024-09-25 15:00:00,10.42,10.43,10.41,10.42,779468.0,9.3142,9.3231,9.3052,9.3142,779468.0
2024-09-25 15:30:00,10.42,10.42,10.35,10.37,2907718.0,9.3142,9.3142,9.2516,9.2695,2907718.0
2024-09-26 09:30:00,10.44,10.46,10.35,10.37,1798666.0,9.3321,9.3499,9.2516,9.2695,1798666.0
2024-09-26 10:00:00,10.37,10.39,10.33,10.34,1669414.0,9.2695,9.2874,9.2337,9.2427,1669414.0
2024-09-26 10:30:00,10.34,10.41,10.33,10.4,1700312.0,9.2427,9.3052,9.2337,9.2963,1700312.0
2024-09-26 11:00:00,10.4,10.4,10.37,10.39,1039848.0,9.2963,9.2963,9.2695,9.2874,1039848.0
2024-09-26 11:30:00,10.38,10.4,10.38,10.38,648922.0,9.2784,9.2963,9.2784,9.2784,648922.0
2024-09-26 12:00:00,10.38,10.39,10.37,10.39,782917.0,9.2784,9.2874,9.2695,9.2874,782917.0
2024-09-26 12:30:00,10.38,10.41,10.38,10.4,595909.0,9.2784,9.3052,9.2784,9.2963,595909.0
2024-09-26 13:00:00,10.4,10.42,10.39,10.4,1051245.0,9.2963,9.3142,9.2874,9.2963,1051245.0
2024-09-26 13:30:00,10.41,10.43,10.4,10.43,997379.0,9.3052,9.3231,9.2963,9.3231,997379.0
2024-09-26 14:00:00,10.43,10.44,10.4,10.41,832716.0,9.3231,9.3321,9.2963,9.3052,832716.0
2024-09-26 14:30:00,10.41,10.42,10.4,10.42,373569.0,9.3052,9.3142,9.2963,9.3142,373569.0
2024-09-26 15:00:00,10.42,10.42,10.39,10.4,831496.0,9.3142,9.3142,9.2874,9.2963,831496.0
2024-09-26 15:30:00,10.4,10.41,10.38,10.4,2052109.0,9.2963,9.3052,9.2784,9.2963,2052109.0
2024-09-27 09:30:00,10.48,10.49,10.4,10.43,1201318.0,9.3678,9.3768,9.2963,9.3231,1201318.0
2024-09-27 10:00:00,10.43,10.45,10.4,10.43,1332114.0,9.3231,9.341,9.2963,9.3231,1332114.0
2024-09-27 10:30:00,10.43,10.48,10.43,10.46,1374352.0,9.3231,9.3678,9.3231,9.3499,1374352.0
2024-09-27 11:00:00,10.46,10.46,10.45,10.46,297678.0,9.3499,9.3499,9.341,9.3499,297678.0
2024-09-27 11:30:00,10.46,10.51,10.45,10.5,1986177.0,9.3499,9.3946,9.341,9.3857,1986177.0
2024-09-27 12:00:00,10.5,10.53,10.48,10.53,1439149.0,9.3857,9.4125,9.3678,9.4125,1439149.0
2024-09-27 12:30:00,10.53,10.53,10.51,10.53,1069820.0,9.4125,9.4125,9.3946,9.4125,1069820.0
2024-09-27 13:00:00,10.53,10.55,10.51,10.51,1337256.0,9.4125,9.4304,9.3946,9.3946,1337256.0
2024-09-27 13:30:00,10.52,10.55,10.51,10.54,956668.0,9.4036,9.4304,9.3946,9.4214,956668.0
2024-09-27 14:00:00,10.54,10.54,10.52,10.53,382225.0,9.4214,9.4214,9.4036,9.4125,382225.0
2024-09-27 14:30:00,10.52,10.53,10.5,10.53,1162206.0,9.4036,9.4125,9.3857,9.4125,1162206.0
2024-09-27 15:00:00,10.53,10.54,10.52,10.53,1051065.0,9.4125,9.4214,9.4036,9.4125,1051065.0
2024-09-27 15:30:00,10.52,10.54,10.5,10.52,2138814.0,9.4036,9.4214,9.3857,9.4036,2138814.0
2024-09-30 09:30:00,10.41,10.43,10.36,10.4,1856354.0,9.412,9.4301,9.3668,9.403,1856354.0
2024-09-30 10:00:00,10.4,10.42,10.39,10.41,1021621.0,9.403,9.421,9.3939,9.412,1021621.0
2024-09-30 10:30:00,10.42,10.44,10.41,10.42,475974.0,9.421,9.4391,9.412,9.421,475974.0
2024-09-30 11:00:00,10.43,10.45,10.42,10.44,648375.0,9.4301,9.4482,9.421,9.4391,648375.0
2024-09-30 11:30:00,10.44,10.45,10.42,10.45,547807.0,9.4391,9.4482,9.421,9.4482,547807.0
2024-09-30 12:00:00,10.45,10.46,10.44,10.46,517595.0,9.4482,9.4572,9.4391,9.4572,517595.0
2024-09-30 12:30:00,10.46,10.47,10.45,10.47,360043.0,9.4572,9.4662,9.4482,9.4662,360043.0
2024-09-30 13:00:00,10.47,10.48,10.46,10.47,433661.0,9.4662,9.4753,9.4572,9.4662,433661.0
2024-09-30 13:30:00,10.46,10.48,10.46,10.46,443153.0,9.4572,9.4753,9.4572,9.4572,443153.0
2024-09-30 14:00:00,10.46,10.47,10.41,10.43,1205178.0,9.4572,9.4662,9.412,9.4301,1205178.0
2024-09-30 14:30:00,10.42,10.45,10.41,10.45,1291754.0,9.421,9.4482,9.412,9.4482,1291754.0
2024-09-30 15:00:00,10.44,10.45,10.42,10.45,700265.0,9.4391,9.4482,9.421,9.4482,700265.0
2024-09-30 15:30:00,10.44,10.48,10.44,10.47,1931086.0,9.4391,9.4753,9.4391,9.4662,1931086.0
2024-10-01 09:30:00,10.46,10.46,10.26,10.29,2592661.0,9.4572,9.4572,9.2764,9.3035,2592661.0
2024-10-01 10:00:00,10.29,10.32,10.26,10.29,3205901.0,9.3035,9.3306,9.2764,9.3035,3205901.0
2024-10-01 10:30:00,10.29,10.34,10.29,10.34,1052572.0,9.3035,9.3487,9.3035,9.3487,1052572.0
2024-10-01 11:00:00,10.34,10.34,10.28,10.32,1221048.0,9.3487,9.3487,9.2945,9.3306,1221048.0
2024-10-01 11:30:00,10.32,10.33,10.29,10.3,803607.0,9.3306,9.3397,9.3035,9.3125,803607.0
2024-10-01 12:00:00,10.29,10.3,10.26,10.27,837737.0,9.3035,9.3125,9.2764,9.2854,837737.0
2024-10-01 12:30:00,10.26,10.27,10.18,10.21,2208956.0,9.2764,9.2854,9.204,9.2312,2208956.0
2024-10-01 13:00:00,10.21,10.22,10.18,10.21,1214134.0,9.2312,9.2402,9.204,9.2312,1214134.0
2024-10-01 13:30:00,10.21,10.23,10.2,10.22,902096.0,9.2312,9.2492,9.2221,9.2402,902096.0
2024-10-01 14:00:00,10.22,10.26,10.22,10.25,890177.0,9.2402,9.2764,9.2402,9.2673,890177.0
2024-10-01 14:30:00,10.26,10.31,10.25,10.29,1301848.0,9.2764,9.3216,9.2673,9.3035,1301848.0
2024-10-01 15:00:00,10.3,10.31,10.28,10.3,785081.0,9.3125,9.3216,9.2945,9.3125,785081.0
2024-10-01 15:30:00,10.31,10.31,10.26,10.28,2420122.0,9.3216,9.3216,9.2764,9.2945,2420122.0
2024-10-02 09:30:00,10.26,10.3,10.23,10.27,860490.0,9.2764,9.3125,9.2492,9.2854,860490.0
2024-10-02 10:00:00,10.27,10.28,10.25,10.28,848245.0,9.2854,9.2945,9.2673,9.2945,848245.0
2024-10-02 10:30:00,10.27,10.28,10.25,10.26,819331.0,9.2854,9.2945,9.2673,9.2764,819331.0
2024-10-02 11:00:00,10.26,10.27,10.25,10.26,332601.0,9.2764,9.2854,9.2673,9.2764,332601.0
2024-10-02 11:30:00,10.25,10.27,10.25,10.25,415480.0,9.2673,9.2854,9.2673,9.2673,415480.0
2024-10-02 12:00:00,10.25,10.26,10.24,10.26,439219.0,9.2673,9.2764,9.2583,9.2764,439219.0
2024-10-02 12:30:00,10.26,10.26,10.25,10.26,451519.0,9.2764,9.2764,9.2673,9.2764,451519.0
2024-10-02 13:00:00,10.26,10.26,10.25,10.26,210020.0,9.2764,9.2764,9.2673,9.2764,210020.0
2024-10-02 13:30:00,10.26,10.3,10.25,10.28,890287.0,9.2764,9.3125,9.2673,9.2945,890287.0
2024-10-02 14:00:00,10.28,10.31,10.27,10.29,1039308.0,9.2945,9.3216,9.2854,9.3035,1039308.0
2024-10-02 14:30:00,10.29,10.3,10.28,10.29,510002.0,9.3035,9.3125,9.2945,9.3035,510002.0
2024-10-02 15:00:00,10.29,10.3,10.28,10.29,484729.0,9.3035,9.3125,9.2945,9.3035,484729.0
2024-10-02 15:30:00,10.29,10.3,10.28,10.3,2068523.0,9.3035,9.3125,9.2945,9.3125,2068523.0
2024-10-03 09:30:00,10.3,10.31,10.21,10.21,1044988.0,9.3125,9.3216,9.2312,9.2312,1044988.0
2024-10-03 10:00:00,10.22,10.24,10.19,10.21,1288602.0,9.2402,9.2583,9.2131,9.2312,1288602.0
2024-10-03 10:30:00,10.21,10.22,10.19,10.21,1004072.0,9.2312,9.2402,9.2131,9.2312,1004072.0
2024-10-03 11:00:00,10.2,10.22,10.19,10.22,680301.0,9.2221,9.2402,9.2131,9.2402,680301.0
2024-10-03 11:30:00,10.21,10.25,10.21,10.24,783990.0,9.2312,9.2673,9.2312,9.2583,783990.0
2024-10-03 12:00:00,10.24,10.26,10.23,10.25,812683.0,9.2583,9.2764,9.2492,9.2673,812683.0
2024-10-03 12:30:00,10.26,10.28,10.24,10.27,948655.0,9.2764,9.2945,9.2583,9.2854,948655.0
2024-10-03 13:00:00,10.27,10.29,10.25,10.28,1090432.0,9.2854,9.3035,9.2673,9.2945,1090432.0
2024-10-03 13:30:00,10.28,10.29,10.27,10.29,394868.0,9.2945,9.3035,9.2854,9.3035,394868.0
2024-10-03 14:00:00,10.28,10.32,10.28,10.3,780951.0,9.2945,9.3306,9.2945,9.3125,780951.0
2024-10-03 14:30:00,10.3,10.31,10.29,10.29,245443.0,9.3125,9.3216,9.3035,9.3035,245443.0
2024-10-03 15:00:00,10.29,10.3,10.28,10.29,622948.0,9.3035,9.3125,9.2945,9.3035,622948.0
2024-10-03 15:30:00,10.29,10.33,10.28,10.33,2034882.0,9.3035,9.3397,9.2945,9.3397,2034882.0
2024-10-04 09:30:00,10.28,10.33,10.24,10.25,1021848.0,9.2945,9.3397,9.2583,9.2673,1021848.0
2024-10-04 10:00:00,10.24,10.26,10.22,10.23,721870.0,9.2583,9.2764,9.2402,9.2492,721870.0
2024-10-04 10:30:00,10.22,10.28,10.21,10.28,2272212.0,9.2402,9.2945,9.2312,9.2945,2272212.0
2024-10-04 11:00:00,10.28,10.3,10.26,10.27,621804.0,9.2945,9.3125,9.2764,9.2854,621804.0
2024-10-04 11:30:00,10.27,10.27,10.22,10.23,1214126.0,9.2854,9.2854,9.2402,9.2492,1214126.0
2024-10-04 12:00:00,10.24,10.24,10.2,10.21,573598.0,9.2583,9.2583,9.2221,9.2312,573598.0
2024-10-04 12:30:00,10.21,10.24,10.2,10.24,1103901.0,9.2312,9.2583,9.2221,9.2583,1103901.0
2024-10-04 13:00:00,10.24,10.25,10.23,10.25,865968.0,9.2583,9.2673,9.2492,9.2673,865968.0
2024-10-04 13:30:00,10.25,10.27,10.24,10.26,665077.0,9.2673,9.2854,9.2583,9.2764,665077.0
2024-10-04 14:00:00,10.27,10.27,10.25,10.26,630671.0,9.2854,9.2854,9.2673,9.2764,630671.0
2024-10-04 14:30:00,10.26,10.27,10.25,10.26,279288.0,9.2764,9.2854,9.2673,9.2764,279288.0
2024-10-04 15:00:00,10.27,10.3,10.26,10.29,1243526.0,9.2854,9.3125,9.2764,9.3035,1243526.0
2024-10-04 15:30:00,10.29,10.33,10.28,10.33,2740601.0,9.3035,9.3397,9.2945,9.3397,2740601.0
2024-10-07 09:30:00,10.33,10.35,10.18,10.18,1651925.0,9.3397,9.3577,9.204,9.204,1651925.0
2024-10-07 10:00:00,10.18,10.2,10.16,10.18,1316398.0,9.204,9.2221,9.186,9.204,1316398.0
2024-10-07 10:30:00,10.19,10.19,10.13,10.17,1976822.0,9.2131,9.2131,9.1588,9.195,1976822.0
2024-10-07 11:00:00,10.17,10.18,10.16,10.18,699394.0,9.195,9.204,9.186,9.204,699394.0
2024-10-07 11:30:00,10.18,10.18,10.16,10.17,925230.0,9.204,9.204,9.186,9.195,925230.0
2024-10-07 12:00:00,10.17,10.17,10.16,10.16,275020.0,9.195,9.195,9.186,9.186,275020.0
2024-10-07 12:30:00,10.16,10.19,10.16,10.19,713049.0,9.186,9.2131,9.186,9.2131,713049.0
2024-10-07 13:00:00,10.19,10.2,10.18,10.19,455190.0,9.2131,9.2221,9.204,9.2131,455190.0
2024-10-07 13:30:00,10.19,10.19,10.16,10.17,573380.0,9.2131,9.2131,9.186,9.195,573380.0
2024-10-07 14:00:00,10.17,10.17,10.16,10.17,356739.0,9.195,9.195,9.186,9.195,356739.0
2024-10-07 14:30:00,10.16,10.17,10.13,10.14,1133814.0,9.186,9.195,9.1588,9.1679,1133814.0
2024-10-07 15:00:00,10.13,10.16,10.13,10.16,1025851.0,9.1588,9.186,9.1588,9.186,1025851.0
2024-10-07 15:30:00,10.16,10.17,10.14,10.16,2425508.0,9.186,9.195,9.1679,9.186,2425508.0
2024-10-08 09:30:00,10.17,10.18,10.14,10.18,846619.0,9.195,9.204,9.1679,9.204,846619.0
2024-10-08 10:00:00,10.18,10.2,10.15,10.2,834807.0,9.204,9.2221,9.1769,9.2221,834807.0
2024-10-08 10:30:00,10.2,10.27,10.19,10.26,1434768.0,9.2221,9.2854,9.2131,9.2764,1434768.0
2024-10-08 11:00:00,10.26,10.28,10.25,10.28,988329.0,9.2764,9.2945,9.2673,9.2945,988329.0
2024-10-08 11:30:00,10.27,10.28,10.25,10.28,942290.0,9.2854,9.2945,9.2673,9.2945,942290.0
2024-10-08 12:00:00,10.28,10.29,10.27,10.27,660308.0,9.2945,9.3035,9.2854,9.2854,660308.0
2024-10-08 12:30:00,10.27,10.28,10.26,10.27,239995.0,9.2854,9.2945,9.2764,9.2854,239995.0
2024-10-08 13:00:00,10.27,10.28,10.25,10.28,610151.0,9.2854,9.2945,9.2673,9.2945,610151.0
2024-10-08 13:30:00,10.28,10.3,10.27,10.3,587211.0,9.2945,9.3125,9.2854,9.3125,587211.0
2024-10-08 14:00:00,10.29,10.3,10.27,10.29,847997.0,9.3035,9.3125,9.2854,9.3035,847997.0
2024-10-08 14:30:00,10.29,10.31,10.29,10.29,468666.0,9.3035,9.3216,9.3035,9.3035,468666.0
2024-10-08 15:00:00,10.29,10.33,10.29,10.33,1049046.0,9.3035,9.3397,9.3035,9.3397,1049046.0
2024-10-08 15:30:00,10.32,10.34,10.31,10.31,2663137.0,9.3306,9.3487,9.3216,9.3216,2663137.0
2024-10-09 09:30:00,10.34,10.35,10.28,10.35,1149966.0,9.3487,9.3577,9.2945,9.3577,1149966.0
2024-10-09 10:00:00,10.35,10.35,10.33,10.35,796442.0,9.3577,9.3577,9.3397,9.3577,796442.0
2024-10-09 10:30:00,10.34,10.35,10.31,10.34,882340.0,9.3487,9.3577,9.3216,9.3487,882340.0
2024-10-09 11:00:00,10.34,10.36,10.33,10.35,971727.0,9.3487,9.3668,9.3397,9.3577,971727.0
2024-10-09 11:30:00,10.35,10.35,10.32,10.33,360056.0,9.3577,9.3577,9.3306,9.3397,360056.0
2024-10-09 12:00:00,10.33,10.33,10.32,10.33,206980.0,9.3397,9.3397,9.3306,9.3397,206980.0
2024-10-09 12:30:00,10.33,10.33,10.32,10.33,270439.0,9.3397,9.3397,9.3306,9.3397,270439.0
2024-10-09 13:00:00,10.33,10.34,10.31,10.33,614202.0,9.3397,9.3487,9.3216,9.3397,614202.0
2024-10-09 13:30:00,10.33,10.34,10.31,10.32,345700.0,9.3397,9.3487,9.3216,9.3306,345700.0
2024-10-09 14:00:00,10.32,10.34,10.31,10.32,475543.0,9.3306,9.3487,9.3216,9.3306,475543.0
2024-10-09 14:30:00,10.31,10.32,10.29,10.29,494074.0,9.3216,9.3306,9.3035,9.3035,494074.0
2024-10-09 15:00:00,10.29,10.31,10.28,10.3,633691.0,9.3035,9.3216,9.2945,9.3125,633691.0
2024-10-09 15:30:00,10.3,10.31,10.29,10.3,1222858.0,9.3125,9.3216,9.3035,9.3125,1222858.0
2024-10-10 09:30:00,10.28,10.32,10.25,10.31,1016205.0,9.2945,9.3306,9.2673,9.3216,1016205.0
2024-10-10 10:00:00,10.3,10.33,10.3,10.32,384266.0,9.3125,9.3397,9.3125,9.3306,384266.0
2024-10-10 10:30:00,10.32,10.34,10.3,10.34,868463.0,9.3306,9.3487,9.3125,9.3487,868463.0
2024-10-10 11:00:00,10.34,10.34,10.31,10.34,531584.0,9.3487,9.3487,9.3216,9.3487,531584.0
2024-10-10 11:30:00,10.34,10.35,10.33,10.35,313548.0,9.3487,9.3577,9.3397,9.3577,313548.0
2024-10-10 12:00:00,10.35,10.36,10.34,10.35,412938.0,9.3577,9.3668,9.3487,9.3577,412938.0
2024-10-10 12:30:00,10.35,10.35,10.3,10.3,1552852.0,9.3577,9.3577,9.3125,9.3125,1552852.0
2024-10-10 13:00:00,10.3,10.31,10.28,10.29,780708.0,9.3125,9.3216,9.2945,9.3035,780708.0
2024-10-10 13:30:00,10.29,10.31,10.28,10.31,771392.0,9.3035,9.3216,9.2945,9.3216,771392.0
2024-10-10 14:00:00,10.3,10.32,10.29,10.32,474629.0,9.3125,9.3306,9.3035,9.3306,474629.0
2024-10-10 14:30:00,10.32,10.33,10.31,10.32,592346.0,9.3306,9.3397,9.3216,9.3306,592346.0
2024-10-10 15:00:00,10.32,10.33,10.31,10.31,672070.0,9.3306,9.3397,9.3216,9.3216,672070.0
2024-10-10 15:30:00,10.32,10.37,10.31,10.36,2450860.0,9.3306,9.3758,9.3216,9.3668,2450860.0
2024-10-11 09:30:00,10.35,10.39,10.34,10.36,586837.0,9.3577,9.3939,9.3487,9.3668,586837.0
2024-10-11 10:00:00,10.36,10.39,10.35,10.39,512743.0,9.3668,9.3939,9.3577,9.3939,512743.0
2024-10-11 10:30:00,10.38,10.39,10.35,10.35,785208.0,9.3849,9.3939,9.3577,9.3577,785208.0
2024-10-11 11:00:00,10.36,10.37,10.34,10.37,482882.0,9.3668,9.3758,9.3487,9.3758,482882.0
2024-10-11 11:30:00,10.37,10.37,10.36,10.37,391799.0,9.3758,9.3758,9.3668,9.3758,391799.0
2024-10-11 12:00:00,10.36,10.38,10.35,10.37,776242.0,9.3668,9.3849,9.3577,9.3758,776242.0
2024-10-11 12:30:00,10.37,10.37,10.35,10.37,396565.0,9.3758,9.3758,9.3577,9.3758,396565.0
2024-10-11 13:00:00,10.37,10.37,10.35,10.37,421881.0,9.3758,9.3758,9.3577,9.3758,421881.0
2024-10-11 13:30:00,10.36,10.37,10.3,10.33,2429860.0,9.3668,9.3758,9.3125,9.3397,2429860.0
2024-10-11 14:00:00,10.32,10.33,10.3,10.3,431376.0,9.3306,9.3397,9.3125,9.3125,431376.0
2024-10-11 14:30:00,10.31,10.32,10.29,10.29,716745.0,9.3216,9.3306,9.3035,9.3035,716745.0
2024-10-11 15:00:00,10.29,10.31,10.29,10.31,586711.0,9.3035,9.3216,9.3035,9.3216,586711.0
2024-10-11 15:30:00,10.3,10.33,10.3,10.31,1505432.0,9.3125,9.3397,9.3125,9.3216,1505432.0
2024-10-14 09:30:00,10.29,10.33,10.26,10.33,945431.0,9.3035,9.3397,9.2764,9.3397,945431.0
2024-10-14 10:00:00,10.33,10.35,10.32,10.35,712237.0,9.3397,9.3577,9.3306,9.3577,712237.0
2024-10-14 10:30:00,10.35,10.37,10.34,10.36,583360.0,9.3577,9.3758,9.3487,9.3668,583360.0
2024-10-14 11:00:00,10.36,10.38,10.35,10.37,619777.0,9.3668,9.3849,9.3577,9.3758,619777.0
2024-10-14 11:30:00,10.38,10.38,10.36,10.37,488883.0,9.3849,9.3849,9.3668,9.3758,488883.0
2024-10-14 12:00:00,10.38,10.38,10.37,10.37,279409.0,9.3849,9.3849,9.3758,9.3758,279409.0
2024-10-14 12:30:00,10.38,10.38,10.36,10.37,261111.0,9.3849,9.3849,9.3668,9.3758,261111.0
2024-10-14 13:00:00,10.37,10.37,10.35,10.36,468839.0,9.3758,9.3758,9.3577,9.3668,468839.0
2024-10-14 13:30:00,10.36,10.36,10.34,10.36,432430.0,9.3668,9.3668,9.3487,9.3668,432430.0
2024-10-14 14:00:00,10.36,10.36,10.35,10.36,164467.0,9.3668,9.3668,9.3577,9.3668,164467.0
2024-10-14 14:30:00,10.36,10.36,10.34,10.35,321157.0,9.3668,9.3668,9.3487,9.3577,321157.0
2024-10-14 15:00:00,10.35,10.38,10.34,10.38,930737.0,9.3577,9.3849,9.3487,9.3849,930737.0
2024-10-14 15:30:00,10.38,10.38,10.34,10.37,1849492.0,9.3849,9.3849,9.3487,9.3758,1849492.0
2024-10-15 09:30:00,10.37,10.42,10.36,10.4,984312.0,9.3758,9.421,9.3668,9.403,984312.0
2024-10-15 10:00:00,10.39,10.42,10.39,10.41,568529.0,9.3939,9.421,9.3939,9.412,568529.0
2024-10-15 10:30:00,10.41,10.44,10.41,10.44,821541.0,9.412,9.4391,9.412,9.4391,821541.0
2024-10-15 11:00:00,10.44,10.47,10.42,10.42,1242480.0,9.4391,9.4662,9.421,9.421,1242480.0
2024-10-15 11:30:00,10.43,10.43,10.41,10.43,522323.0,9.4301,9.4301,9.412,9.4301,522323.0
2024-10-15 12:00:00,10.43,10.45,10.42,10.45,391705.0,9.4301,9.4482,9.421,9.4482,391705.0
2024-10-15 12:30:00,10.45,10.48,10.44,10.46,1004328.0,9.4482,9.4753,9.4391,9.4572,1004328.0
2024-10-15 13:00:00,10.46,10.46,10.44,10.45,413564.0,9.4572,9.4572,9.4391,9.4482,413564.0
2024-10-15 13:30:00,10.45,10.45,10.43,10.45,382904.0,9.4482,9.4482,9.4301,9.4482,382904.0
2024-10-15 14:00:00,10.45,10.45,10.43,10.44,980183.0,9.4482,9.4482,9.4301,9.4391,980183.0
2024-10-15 14:30:00,10.44,10.45,10.43,10.44,717250.0,9.4391,9.4482,9.4301,9.4391,717250.0
2024-10-15 15:00:00,10.44,10.44,10.41,10.43,1357652.0,9.4391,9.4391,9.412,9.4301,1357652.0
2024-10-15 15:30:00,10.43,10.46,10.42,10.45,3400870.0,9.4301,9.4572,9.421,9.4482,3400870.0
2024-10-16 09:30:00,10.5,10.51,10.48,10.5,1292571.0,9.4934,9.5024,9.4753,9.4934,1292571.0
2024-10-16 10:00:00,10.5,10.53,10.49,10.51,973514.0,9.4934,9.5205,9.4843,9.5024,973514.0
2024-10-16 10:30:00,10.52,10.55,10.51,10.54,1003283.0,9.5114,9.5386,9.5024,9.5295,1003283.0
2024-10-16 11:00:00,10.54,10.55,10.51,10.52,614953.0,9.5295,9.5386,9.5024,9.5114,614953.0
2024-10-16 11:30:00,10.52,10.53,10.51,10.52,671107.0,9.5114,9.5205,9.5024,9.5114,671107.0
2024-10-16 12:00:00,10.51,10.53,10.51,10.53,551408.0,9.5024,9.5205,9.5024,9.5205,551408.0
2024-10-16 12:30:00,10.53,10.53,10.52,10.52,291892.0,9.5205,9.5205,9.5114,9.5114,291892.0
2024-10-16 13:00:00,10.52,10.53,10.51,10.51,566433.0,9.5114,9.5205,9.5024,9.5024,566433.0
2024-10-16 13:30:00,10.51,10.53,10.49,10.5,1689423.0,9.5024,9.5205,9.4843,9.4934,1689423.0
2024-10-16 14:00:00,10.5,10.53,10.49,10.51,809778.0,9.4934,9.5205,9.4843,9.5024,809778.0
2024-10-16 14:30:00,10.51,10.51,10.48,10.5,911432.0,9.5024,9.5024,9.4753,9.4934,911432.0
2024-10-16 15:00:00,10.5,10.5,10.48,10.5,1106798.0,9.4934,9.4934,9.4753,9.4934,1106798.0
2024-10-16 15:30:00,10.5,10.51,10.48,10.49,2983757.0,9.4934,9.5024,9.4753,9.4843,2983757.0
2024-10-17 09:30:00,10.45,10.51,10.45,10.47,1131025.0,9.4482,9.5024,9.4482,9.4662,1131025.0
2024-10-17 10:00:00,10.48,10.49,10.47,10.49,510527.0,9.4753,9.4843,9.4662,9.4843,510527.0
2024-10-17 10:30:00,10.48,10.49,10.45,10.46,1017526.0,9.4753,9.4843,9.4482,9.4572,1017526.0
2024-10-17 11:00:00,10.46,10.47,10.45,10.46,561011.0,9.4572,9.4662,9.4482,9.4572,561011.0
2024-10-17 11:30:00,10.46,10.47,10.45,10.46,527572.0,9.4572,9.4662,9.4482,9.4572,527572.0
2024-10-17 12:00:00,10.46,10.47,10.45,10.46,844242.0,9.4572,9.4662,9.4482,9.4572,844242.0
2024-10-17 12:30:00,10.46,10.48,10.46,10.47,638704.0,9.4572,9.4753,9.4572,9.4662,638704.0
2024-10-17 13:00:00,10.47,10.49,10.47,10.49,445774.0,9.4662,9.4843,9.4662,9.4843,445774.0
2024-10-17 13:30:00,10.48,10.49,10.47,10.49,426668.0,9.4753,9.4843,9.4662,9.4843,426668.0
2024-10-17 14:00:00,10.49,10.49,10.46,10.47,387440.0,9.4843,9.4843,9.4572,9.4662,387440.0
2024-10-17 14:30:00,10.46,10.47,10.46,10.46,542391.0,9.4572,9.4662,9.4572,9.4572,542391.0
2024-10-17 15:00:00,10.46,10.48,10.46,10.46,553230.0,9.4572,9.4753,9.4572,9.4572,553230.0
2024-10-17 15:30:00,10.46,10.47,10.45,10.46,2210843.0,9.4572,9.4662,9.4482,9.4572,2210843.0
2024-10-18 09:30:00,10.51,10.54,10.49,10.52,1103542.0,9.5024,9.5295,9.4843,9.5114,1103542.0
2024-10-18 10:00:00,10.53,10.56,10.52,10.54,582411.0,9.5205,9.5476,9.5114,9.5295,582411.0
2024-10-18 10:30:00,10.55,10.55,10.52,10.54,986951.0,9.5386,9.5386,9.5114,9.5295,986951.0
2024-10-18 11:00:00,10.54,10.56,10.53,10.56,1291217.0,9.5295,9.5476,9.5205,9.5476,1291217.0
2024-10-18 11:30:00,10.55,10.57,10.55,10.56,1165028.0,9.5386,9.5567,9.5386,9.5476,1165028.0
2024-10-18 12:00:00,10.57,10.59,10.56,10.59,924968.0,9.5567,9.5747,9.5476,9.5747,924968.0
2024-10-18 12:30:00,10.59,10.6,10.58,10.59,843242.0,9.5747,9.5838,9.5657,9.5747,843242.0
2024-10-18 13:00:00,10.6,10.6,10.58,10.58,714651.0,9.5838,9.5838,9.5657,9.5657,714651.0
2024-10-18 13:30:00,10.59,10.59,10.58,10.59,278143.0,9.5747,9.5747,9.5657,9.5747,278143.0
2024-10-18 14:00:00,10.59,10.59,10.58,10.59,357841.0,9.5747,9.5747,9.5657,9.5747,357841.0
2024-10-18 14:30:00,10.59,10.59,10.58,10.58,658710.0,9.5747,9.5747,9.5657,9.5657,658710.0
2024-10-18 15:00:00,10.58,10.59,10.57,10.58,611200.0,9.5657,9.5747,9.5567,9.5657,611200.0
2024-10-18 15:30:00,10.58,10.6,10.57,10.59,2212603.0,9.5657,9.5838,9.5567,9.5747,2212603.0
2024-10-21 09:30:00,10.59,10.59,10.46,10.46,2245295.0,9.5747,9.5747,9.4572,9.4572,2245295.0
2024-10-21 10:00:00,10.46,10.47,10.42,10.44,1230698.0,9.4572,9.4662,9.421,9.4391,1230698.0
2024-10-21 10:30:00,10.44,10.44,10.4,10.41,1157832.0,9.4391,9.4391,9.403,9.412,1157832.0
2024-10-21 11:00:00,10.41,10.42,10.38,10.38,1740100.0,9.412,9.421,9.3849,9.3849,1740100.0
2024-10-21 11:30:00,10.38,10.43,10.38,10.43,1202650.0,9.3849,9.4301,9.3849,9.4301,1202650.0
2024-10-21 12:00:00,10.43,10.43,10.4,10.41,813141.0,9.4301,9.4301,9.403,9.412,813141.0
2024-10-21 12:30:00,10.42,10.42,10.41,10.42,547805.0,9.421,9.421,9.412,9.421,547805.0
2024-10-21 13:00:00,10.42,10.42,10.38,10.38,666799.0,9.421,9.421,9.3849,9.3849,666799.0
2024-10-21 13:30:00,10.38,10.4,10.38,10.4,627807.0,9.3849,9.403,9.3849,9.403,627807.0
2024-10-21 14:00:00,10.4,10.4,10.38,10.4,564516.0,9.403,9.403,9.3849,9.403,564516.0
2024-10-21 14:30:00,10.4,10.41,10.39,10.39,461576.0,9.403,9.412,9.3939,9.3939,461576.0
2024-10-21 15:00:00,10.4,10.4,10.38,10.38,690957.0,9.403,9.403,9.3849,9.3849,690957.0
2024-10-21 15:30:00,10.38,10.4,10.35,10.35,4014791.0,9.3849,9.403,9.3577,9.3577,4014791.0
2024-10-22 09:30:00,10.35,10.35,10.21,10.3,5419661.0,9.3577,9.3577,9.2312,9.3125,5419661.0
2024-10-22 10:00:00,10.3,10.31,10.19,10.2,2526262.0,9.3125,9.3216,9.2131,9.2221,2526262.0
2024-10-22 10:30:00,10.2,10.24,10.19,10.22,1301891.0,9.2221,9.2583,9.2131,9.2402,1301891.0
2024-10-22 11:00:00,10.22,10.24,10.22,10.22,789876.0,9.2402,9.2583,9.2402,9.2402,789876.0
2024-10-22 11:30:00,10.22,10.23,10.15,10.16,1781301.0,9.2402,9.2492,9.1769,9.186,1781301.0
2024-10-22 12:00:00,10.17,10.17,10.12,10.13,2080250.0,9.195,9.195,9.1498,9.1588,2080250.0
2024-10-22 12:30:00,10.13,10.14,10.05,10.1,3341235.0,9.1588,9.1679,9.0865,9.1317,3341235.0
2024-10-22 13:00:00,10.1,10.1,10.06,10.07,2286459.0,9.1317,9.1317,9.0955,9.1046,2286459.0
2024-10-22 13:30:00,10.07,10.09,10.05,10.05,1857659.0,9.1046,9.1227,9.0865,9.0865,1857659.0
2024-10-22 14:00:00,10.06,10.07,10.05,10.07,1183318.0,9.0955,9.1046,9.0865,9.1046,1183318.0
2024-10-22 14:30:00,10.07,10.07,10.04,10.06,1538577.0,9.1046,9.1046,9.0775,9.0955,1538577.0
2024-10-22 15:00:00,10.05,10.09,10.05,10.08,1446181.0,9.0865,9.1227,9.0865,9.1136,1446181.0
2024-10-22 15:30:00,10.08,10.08,10.01,10.01,5145508.0,9.1136,9.1136,9.0503,9.0503,5145508.0
2024-10-23 09:30:00,10.0,10.1,9.98,10.02,2832393.0,9.0413,9.1317,9.0232,9.0594,2832393.0
2024-10-23 10:00:00,10.03,10.03,9.95,9.96,4658188.0,9.0684,9.0684,8.9961,9.0051,4658188.0
2024-10-23 10:30:00,9.95,9.96,9.87,9.9,4787626.0,8.9961,9.0051,8.9238,8.9509,4787626.0
2024-10-23 11:00:00,9.9,9.94,9.89,9.92,3185574.0,8.9509,8.9871,8.9418,8.969,3185574.0
2024-10-23 11:30:00,9.92,9.93,9.91,9.92,1272210.0,8.969,8.978,8.9599,8.969,1272210.0
2024-10-23 12:00:00,9.92,9.94,9.91,9.91,2541977.0,8.969,8.9871,8.9599,8.9599,2541977.0
2024-10-23 12:30:00,9.92,9.92,9.9,9.92,816280.0,8.969,8.969,8.9509,8.969,816280.0
2024-10-23 13:00:00,9.92,9.92,9.89,9.9,1578440.0,8.969,8.969,8.9418,8.9509,1578440.0
2024-10-23 13:30:00,9.89,9.9,9.88,9.9,772899.0,8.9418,8.9509,8.9328,8.9509,772899.0
2024-10-23 14:00:00,9.9,9.9,9.88,9.89,868613.0,8.9509,8.9509,8.9328,8.9418,868613.0
2024-10-23 14:30:00,9.89,9.9,9.88,9.9,1105639.0,8.9418,8.9509,8.9328,8.9509,1105639.0
2024-10-23 15:00:00,9.9,10.0,9.89,9.97,5422982.0,8.9509,9.0413,8.9418,9.0142,5422982.0
2024-10-23 15:30:00,9.97,9.98,9.92,9.94,4934239.0,9.0142,9.0232,8.969,8.9871,4934239.0
2024-10-24 09:30:00,10.0,10.02,9.92,9.96,1926130.0,9.0413,9.0594,8.969,9.0051,1926130.0
2024-10-24 10:00:00,9.96,9.96,9.92,9.93,1348133.0,9.0051,9.0051,8.969,8.978,1348133.0
2024-10-24 10:30:00,9.92,9.97,9.92,9.96,3026516.0,8.969,9.0142,8.969,9.0051,3026516.0
2024-10-24 11:00:00,9.95,9.96,9.93,9.94,1158431.0,8.9961,9.0051,8.978,8.9871,1158431.0
2024-10-24 11:30:00,9.94,9.95,9.92,9.93,1182789.0,8.9871,8.9961,8.969,8.978,1182789.0
2024-10-24 12:00:00,9.93,9.93,9.89,9.9,1168737.0,8.978,8.978,8.9418,8.9509,1168737.0
2024-10-24 12:30:00,9.89,9.93,9.89,9.93,1021914.0,8.9418,8.978,8.9418,8.978,1021914.0
2024-10-24 13:00:00,9.93,9.93,9.91,9.93,1059140.0,8.978,8.978,8.9599,8.978,1059140.0
2024-10-24 13:30:00,9.92,9.93,9.9,9.91,1255363.0,8.969,8.978,8.9509,8.9599,1255363.0
2024-10-24 14:00:00,9.91,9.92,9.9,9.91,615852.0,8.9599,8.969,8.9509,8.9599,615852.0
2024-10-24 14:30:00,9.91,9.91,9.89,9.9,1014918.0,8.9599,8.9599,8.9418,8.9509,1014918.0
2024-10-24 15:00:00,9.9,9.9,9.89,9.9,1071448.0,8.9509,8.9509,8.9418,8.9509,1071448.0
2024-10-24 15:30:00,9.9,9.94,9.89,9.94,2381056.0,8.9509,8.9871,8.9418,8.9871,2381056.0
2024-10-25 09:30:00,9.99,10.02,9.93,9.95,2119163.0,9.0323,9.0594,8.978,8.9961,2119163.0
2024-10-25 10:00:00,9.96,10.02,9.94,10.01,1060105.0,9.0051,9.0594,8.9871,9.0503,1060105.0
2024-10-25 10:30:00,10.0,10.03,10.0,10.03,922691.0,9.0413,9.0684,9.0413,9.0684,922691.0
2024-10-25 11:00:00,10.03,10.06,10.02,10.04,1296044.0,9.0684,9.0955,9.0594,9.0775,1296044.0
2024-10-25 11:30:00,10.04,10.05,10.03,10.03,442685.0,9.0775,9.0865,9.0684,9.0684,442685.0
2024-10-25 12:00:00,10.04,10.04,10.02,10.03,553456.0,9.0775,9.0775,9.0594,9.0684,553456.0
2024-10-25 12:30:00,10.03,10.03,9.97,9.99,1385190.0,9.0684,9.0684,9.0142,9.0323,1385190.0
2024-10-25 13:00:00,9.99,10.0,9.98,10.0,484969.0,9.0323,9.0413,9.0232,9.0413,484969.0
2024-10-25 13:30:00,10.0,10.01,9.98,9.99,760830.0,9.0413,9.0503,9.0232,9.0323,760830.0
2024-10-25 14:00:00,9.99,10.0,9.97,10.0,1011819.0,9.0323,9.0413,9.0142,9.0413,1011819.0
2024-10-25 14:30:00,10.0,10.0,9.99,10.0,371435.0,9.0413,9.0413,9.0323,9.0413,371435.0
2024-10-25 15:00:00,10.0,10.01,9.98,9.99,1134616.0,9.0413,9.0503,9.0232,9.0323,1134616.0
2024-10-25 15:30:00,9.99,9.99,9.93,9.93,2538071.0,9.0323,9.0323,8.978,8.978,2538071.0
2024-10-28 09:30:00,9.99,9.99,9.87,9.95,2944605.0,9.0323,9.0323,8.9238,8.9961,2944605.0
2024-10-28 10:00:00,9.95,9.97,9.89,9.89,3316853.0,8.9961,9.0142,8.9418,8.9418,3316853.0
2024-10-28 10:30:00,9.9,9.92,9.86,9.87,3038785.0,8.9509,8.969,8.9147,8.9238,3038785.0
2024-10-28 11:00:00,9.87,9.87,9.82,9.82,3094101.0,8.9238,8.9238,8.8786,8.8786,3094101.0
2024-10-28 11:30:00,9.83,9.83,9.69,9.71,7130155.0,8.8876,8.8876,8.761,8.7791,7130155.0
2024-10-28 12:00:00,9.71,9.75,9.68,9.69,2754399.0,8.7791,8.8153,8.752,8.761,2754399.0
2024-10-28 12:30:00,9.7,9.73,9.69,9.71,2117872.0,8.7701,8.7972,8.761,8.7791,2117872.0
2024-10-28 13:00:00,9.7,9.71,9.67,9.69,2123623.0,8.7701,8.7791,8.7429,8.761,2123623.0
2024-10-28 13:30:00,9.69,9.7,9.68,9.69,1520210.0,8.761,8.7701,8.752,8.761,1520210.0
2024-10-28 14:00:00,9.69,9.74,9.68,9.68,3466119.0,8.761,8.8062,8.752,8.752,3466119.0
2024-10-28 14:30:00,9.69,9.69,9.65,9.67,2870776.0,8.761,8.761,8.7249,8.7429,2870776.0
2024-10-28 15:00:00,9.66,9.67,9.61,9.63,5545295.0,8.7339,8.7429,8.6887,8.7068,5545295.0
2024-10-28 15:30:00,9.63,9.67,9.61,9.63,8484029.0,8.7068,8.7429,8.6887,8.7068,8484029.0
2024-10-29 09:30:00,9.55,9.6,9.39,9.56,5626688.0,8.6344,8.6796,8.4898,8.6435,5626688.0
2024-10-29 10:00:00,9.55,9.57,9.45,9.47,3349213.0,8.6344,8.6525,8.544,8.5621,3349213.0
2024-10-29 10:30:00,9.47,9.54,9.46,9.48,4740241.0,8.5621,8.6254,8.5531,8.5712,4740241.0
2024-10-29 11:00:00,9.48,9.49,9.44,9.48,2773851.0,8.5712,8.5802,8.535,8.5712,2773851.0
2024-10-29 11:30:00,9.47,9.48,9.42,9.44,2588495.0,8.5621,8.5712,8.5169,8.535,2588495.0
2024-10-29 12:00:00,9.45,9.46,9.43,9.46,1806383.0,8.544,8.5531,8.5259,8.5531,1806383.0
2024-10-29 12:30:00,9.46,9.46,9.43,9.45,2932978.0,8.5531,8.5531,8.5259,8.544,2932978.0
2024-10-29 13:00:00,9.45,9.5,9.44,9.49,3629015.0,8.544,8.5892,8.535,8.5802,3629015.0
2024-10-29 13:30:00,9.48,9.49,9.45,9.47,3044118.0,8.5712,8.5802,8.544,8.5621,3044118.0
2024-10-29 14:00:00,9.47,9.54,9.46,9.5,2664847.0,8.5621,8.6254,8.5531,8.5892,2664847.0
2024-10-29 14:30:00,9.49,9.55,9.49,9.54,2305685.0,8.5802,8.6344,8.5802,8.6254,2305685.0
2024-10-29 15:00:00,9.54,9.56,9.5,9.54,1938263.0,8.6254,8.6435,8.5892,8.6254,1938263.0
2024-10-29 15:30:00,9.54,9.58,9.52,9.54,7285693.0,8.6254,8.6616,8.6073,8.6254,7285693.0
2024-10-30 09:30:00,9.57,9.6,9.51,9.58,2523713.0,8.6525,8.6796,8.5983,8.6616,2523713.0
2024-10-30 10:00:00,9.58,9.61,9.55,9.58,2056858.0,8.6616,8.6887,8.6344,8.6616,2056858.0
2024-10-30 10:30:00,9.58,9.61,9.56,9.58,1809061.0,8.6616,8.6887,8.6435,8.6616,1809061.0
2024-10-30 11:00:00,9.58,9.59,9.52,9.54,1528033.0,8.6616,8.6706,8.6073,8.6254,1528033.0
2024-10-30 11:30:00,9.55,9.6,9.54,9.6,1007140.0,8.6344,8.6796,8.6254,8.6796,1007140.0
2024-10-30 12:00:00,9.6,9.63,9.59,9.61,2045321.0,8.6796,8.7068,8.6706,8.6887,2045321.0
2024-10-30 12:30:00,9.6,9.6,9.57,9.6,1167838.0,8.6796,8.6796,8.6525,8.6796,1167838.0
2024-10-30 13:00:00,9.59,9.61,9.57,9.6,1051667.0,8.6706,8.6887,8.6525,8.6796,1051667.0
2024-10-30 13:30:00,9.6,9.6,9.58,9.59,563733.0,8.6796,8.6796,8.6616,8.6706,563733.0
2024-10-30 14:00:00,9.59,9.62,9.58,9.59,1224701.0,8.6706,8.6977,8.6616,8.6706,1224701.0
2024-10-30 14:30:00,9.6,9.6,9.58,9.6,758112.0,8.6796,8.6796,8.6616,8.6796,758112.0
2024-10-30 15:00:00,9.6,9.6,9.56,9.58,2103968.0,8.6796,8.6796,8.6435,8.6616,2103968.0
2024-10-30 15:30:00,9.58,9.61,9.56,9.61,4948625.0,8.6616,8.6887,8.6435,8.6887,4948625.0
2024-10-31 09:30:00,9.48,9.51,9.36,9.39,2706900.0,8.6816,8.7091,8.5717,8.5992,2706900.0
2024-10-31 10:00:00,9.39,9.42,9.34,9.39,3334223.0,8.5992,8.6267,8.5534,8.5992,3334223.0
2024-10-31 10:30:00,9.4,9.41,9.37,9.38,1081922.0,8.6084,8.6175,8.5809,8.5901,1081922.0
2024-10-31 11:00:00,9.37,9.41,9.36,9.39,1340180.0,8.5809,8.6175,8.5717,8.5992,1340180.0
2024-10-31 11:30:00,9.39,9.4,9.38,9.38,706245.0,8.5992,8.6084,8.5901,8.5901,706245.0
2024-10-31 12:00:00,9.38,9.39,9.37,9.38,1141135.0,8.5901,8.5992,8.5809,8.5901,1141135.0
2024-10-31 12:30:00,9.39,9.39,9.37,9.38,541571.0,8.5992,8.5992,8.5809,8.5901,541571.0
2024-10-31 13:00:00,9.38,9.4,9.37,9.39,1283832.0,8.5901,8.6084,8.5809,8.5992,1283832.0
2024-10-31 13:30:00,9.39,9.4,9.38,9.38,975584.0,8.5992,8.6084,8.5901,8.5901,975584.0
2024-10-31 14:00:00,9.38,9.39,9.37,9.38,345070.0,8.5901,8.5992,8.5809,8.5901,345070.0
2024-10-31 14:30:00,9.38,9.38,9.35,9.36,769331.0,8.5901,8.5901,8.5626,8.5717,769331.0
2024-10-31 15:00:00,9.35,9.36,9.35,9.36,968726.0,8.5626,8.5717,8.5626,8.5717,968726.0
2024-10-31 15:30:00,9.36,9.36,9.31,9.31,3886511.0,8.5717,8.5717,8.5259,8.5259,3886511.0
2024-11-01 09:30:00,9.41,9.45,9.34,9.41,2670510.0,8.6175,8.6542,8.5534,8.6175,2670510.0
2024-11-01 10:00:00,9.41,9.42,9.38,9.42,2007879.0,8.6175,8.6267,8.5901,8.6267,2007879.0
2024-11-01 10:30:00,9.42,9.42,9.35,9.38,2814049.0,8.6267,8.6267,8.5626,8.5901,2814049.0
2024-11-01 11:00:00,9.38,9.38,9.32,9.35,1909881.0,8.5901,8.5901,8.5351,8.5626,1909881.0
2024-11-01 11:30:00,9.36,9.36,9.32,9.32,910155.0,8.5717,8.5717,8.5351,8.5351,910155.0
2024-11-01 12:00:00,9.32,9.34,9.31,9.33,796583.0,8.5351,8.5534,8.5259,8.5443,796583.0
2024-11-01 12:30:00,9.33,9.34,9.31,9.32,792253.0,8.5443,8.5534,8.5259,8.5351,792253.0
2024-11-01 13:00:00,9.32,9.32,9.29,9.32,1541662.0,8.5351,8.5351,8.5076,8.5351,1541662.0
2024-11-01 13:30:00,9.32,9.33,9.3,9.3,963279.0,8.5351,8.5443,8.5168,8.5168,963279.0
2024-11-01 14:00:00,9.3,9.32,9.29,9.32,695514.0,8.5168,8.5351,8.5076,8.5351,695514.0
2024-11-01 14:30:00,9.32,9.33,9.31,9.33,801618.0,8.5351,8.5443,8.5259,8.5443,801618.0
2024-11-01 15:00:00,9.33,9.33,9.32,9.33,1433348.0,8.5443,8.5443,8.5351,8.5443,1433348.0
2024-11-01 15:30:00,9.32,9.33,9.29,9.3,3277056.0,8.5351,8.5443,8.5076,8.5168,3277056.0
2024-11-04 09:30:00,9.33,9.42,9.32,9.36,4608704.0,8.5443,8.6267,8.5351,8.5717,4608704.0
2024-11-04 10:00:00,9.36,9.37,9.35,9.36,768692.0,8.5717,8.5809,8.5626,8.5717,768692.0
2024-11-04 10:30:00,9.36,9.38,9.35,9.38,1240985.0,8.5717,8.5901,8.5626,8.5901,1240985.0
2024-11-04 11:00:00,9.38,9.38,9.33,9.34,1080748.0,8.5901,8.5901,8.5443,8.5534,1080748.0
2024-11-04 11:30:00,9.34,9.34,9.31,9.34,1287919.0,8.5534,8.5534,8.5259,8.5534,1287919.0
2024-11-04 12:00:00,9.34,9.37,9.33,9.36,775536.0,8.5534,8.5809,8.5443,8.5717,775536.0
2024-11-04 12:30:00,9.36,9.38,9.35,9.37,913883.0,8.5717,8.5901,8.5626,8.5809,913883.0
2024-11-04 13:00:00,9.37,9.37,9.34,9.36,859984.0,8.5809,8.5809,8.5534,8.5717,859984.0
2024-11-04 13:30:00,9.36,9.37,9.35,9.36,639748.0,8.5717,8.5809,8.5626,8.5717,639748.0
2024-11-04 14:00:00,9.36,9.36,9.34,9.35,552900.0,8.5717,8.5717,8.5534,8.5626,552900.0
2024-11-04 14:30:00,9.35,9.37,9.34,9.36,901595.0,8.5626,8.5809,8.5534,8.5717,901595.0
2024-11-04 15:00:00,9.35,9.37,9.35,9.36,1470817.0,8.5626,8.5809,8.5626,8.5717,1470817.0
2024-11-04 15:30:00,9.36,9.37,9.34,9.35,5502474.0,8.5717,8.5809,8.5534,8.5626,5502474.0
2024-11-05 09:30:00,9.36,9.37,9.29,9.32,2288300.0,8.5717,8.5809,8.5076,8.5351,2288300.0
2024-11-05 10:00:00,9.32,9.32,9.3,9.32,1227412.0,8.5351,8.5351,8.5168,8.5351,1227412.0
2024-11-05 10:30:00,9.32,9.36,9.31,9.36,1396394.0,8.5351,8.5717,8.5259,8.5717,1396394.0
2024-11-05 11:00:00,9.36,9.37,9.34,9.35,1005240.0,8.5717,8.5809,8.5534,8.5626,1005240.0
2024-11-05 11:30:00,9.35,9.37,9.34,9.37,577625.0,8.5626,8.5809,8.5534,8.5809,577625.0
2024-11-05 12:00:00,9.37,9.38,9.35,9.37,876445.0,8.5809,8.5901,8.5626,8.5809,876445.0
2024-11-05 12:30:00,9.38,9.39,9.37,9.38,348301.0,8.5901,8.5992,8.5809,8.5901,348301.0
2024-11-05 13:00:00,9.38,9.4,9.37,9.38,1416482.0,8.5901,8.6084,8.5809,8.5901,1416482.0
2024-11-05 13:30:00,9.38,9.41,9.37,9.41,1415134.0,8.5901,8.6175,8.5809,8.6175,1415134.0
2024-11-05 14:00:00,9.41,9.41,9.39,9.39,1412792.0,8.6175,8.6175,8.5992,8.5992,1412792.0
2024-11-05 14:30:00,9.39,9.4,9.39,9.39,1033668.0,8.5992,8.6084,8.5992,8.5992,1033668.0
2024-11-05 15:00:00,9.4,9.48,9.39,9.48,2013514.0,8.6084,8.6816,8.5992,8.6816,2013514.0
2024-11-05 15:30:00,9.48,9.53,9.47,9.53,5055154.0,8.6816,8.7274,8.6725,8.7274,5055154.0
2024-11-06 09:30:00,9.52,9.55,9.15,9.28,8347520.0,8.7183,8.7457,8.3794,8.4985,8347520.0
2024-11-06 10:00:00,9.29,9.34,9.25,9.26,3459643.0,8.5076,8.5534,8.471,8.4802,3459643.0
2024-11-06 10:30:00,9.25,9.26,9.18,9.18,3790950.0,8.471,8.4802,8.4069,8.4069,3790950.0
2024-11-06 11:00:00,9.19,9.21,9.17,9.2,2549185.0,8.4161,8.4344,8.3977,8.4252,2549185.0
2024-11-06 11:30:00,9.21,9.24,9.19,9.21,2759154.0,8.4344,8.4618,8.4161,8.4344,2759154.0
2024-11-06 12:00:00,9.21,9.27,9.2,9.26,1618737.0,8.4344,8.4893,8.4252,8.4802,1618737.0
2024-11-06 12:30:00,9.26,9.31,9.25,9.3,1351379.0,8.4802,8.5259,8.471,8.5168,1351379.0
2024-11-06 13:00:00,9.31,9.39,9.3,9.37,1570551.0,8.5259,8.5992,8.5168,8.5809,1570551.0
2024-11-06 13:30:00,9.38,9.4,9.37,9.38,1353291.0,8.5901,8.6084,8.5809,8.5901,1353291.0
2024-11-06 14:00:00,9.38,9.42,9.37,9.41,1472476.0,8.5901,8.6267,8.5809,8.6175,1472476.0
2024-11-06 14:30:00,9.4,9.41,9.36,9.38,1099799.0,8.6084,8.6175,8.5717,8.5901,1099799.0
2024-11-06 15:00:00,9.38,9.4,9.37,9.39,1441703.0,8.5901,8.6084,8.5809,8.5992,1441703.0
2024-11-06 15:30:00,9.39,9.41,9.36,9.38,3054787.0,8.5992,8.6175,8.5717,8.5901,3054787.0
2024-11-07 09:30:00,9.41,9.57,9.4,9.54,3019252.0,8.6175,8.764,8.6084,8.7366,3019252.0
2024-11-07 10:00:00,9.54,9.56,9.5,9.54,1734945.0,8.7366,8.7549,8.6999,8.7366,1734945.0
2024-11-07 10:30:00,9.54,9.58,9.52,9.53,2292343.0,8.7366,8.7732,8.7183,8.7274,2292343.0
2024-11-07 11:00:00,9.53,9.53,9.46,9.46,989306.0,8.7274,8.7274,8.6633,8.6633,989306.0
2024-11-07 11:30:00,9.47,9.5,9.46,9.5,1054192.0,8.6725,8.6999,8.6633,8.6999,1054192.0
2024-11-07 12:00:00,9.5,9.53,9.48,9.53,1224270.0,8.6999,8.7274,8.6816,8.7274,1224270.0
2024-11-07 12:30:00,9.53,9.54,9.52,9.54,908469.0,8.7274,8.7366,8.7183,8.7366,908469.0
2024-11-07 13:00:00,9.54,9.54,9.52,9.53,660920.0,8.7366,8.7366,8.7183,8.7274,660920.0
2024-11-07 13:30:00,9.54,9.54,9.48,9.49,883914.0,8.7366,8.7366,8.6816,8.6908,883914.0
2024-11-07 14:00:00,9.48,9.51,9.46,9.48,1171090.0,8.6816,8.7091,8.6633,8.6816,1171090.0
2024-11-07 14:30:00,9.47,9.5,9.43,9.49,1298250.0,8.6725,8.6999,8.6358,8.6908,1298250.0
2024-11-07 15:00:00,9.5,9.54,9.49,9.53,1392590.0,8.6999,8.7366,8.6908,8.7274,1392590.0
2024-11-07 15:30:00,9.52,9.53,9.51,9.52,2630978.0,8.7183,8.7274,8.7091,8.7183,2630978.0
2024-11-08 09:30:00,9.55,9.67,9.53,9.66,3192942.0,8.7457,8.8556,8.7274,8.8465,3192942.0
2024-11-08 10:00:00,9.67,9.73,9.64,9.72,1966022.0,8.8556,8.9106,8.8282,8.9014,1966022.0
2024-11-08 10:30:00,9.72,9.73,9.67,9.72,1761724.0,8.9014,8.9106,8.8556,8.9014,1761724.0
2024-11-08 11:00:00,9.72,9.73,9.69,9.7,1113057.0,8.9014,8.9106,8.8739,8.8831,1113057.0
2024-11-08 11:30:00,9.7,9.71,9.68,9.7,830286.0,8.8831,8.8923,8.8648,8.8831,830286.0
2024-11-08 12:00:00,9.7,9.7,9.67,9.69,1068581.0,8.8831,8.8831,8.8556,8.8739,1068581.0
2024-11-08 12:30:00,9.7,9.71,9.65,9.69,1053653.0,8.8831,8.8923,8.8373,8.8739,1053653.0
2024-11-08 13:00:00,9.69,9.7,9.68,9.69,745235.0,8.8739,8.8831,8.8648,8.8739,745235.0
2024-11-08 13:30:00,9.7,9.7,9.67,9.69,918476.0,8.8831,8.8831,8.8556,8.8739,918476.0
2024-11-08 14:00:00,9.69,9.69,9.68,9.69,295074.0,8.8739,8.8739,8.8648,8.8739,295074.0
2024-11-08 14:30:00,9.69,9.7,9.67,9.68,648590.0,8.8739,8.8831,8.8556,8.8648,648590.0
2024-11-08 15:00:00,9.67,9.68,9.66,9.67,594707.0,8.8556,8.8648,8.8465,8.8556,594707.0
2024-11-08 15:30:00,9.67,9.68,9.65,9.67,2806956.0,8.8556,8.8648,8.8373,8.8556,2806956.0
2024-11-11 09:30:00,9.69,9.7,9.64,9.68,1521913.0,8.8739,8.8831,8.8282,8.8648,1521913.0
2024-11-11 10:00:00,9.69,9.69,9.63,9.65,1177064.0,8.8739,8.8739,8.819,8.8373,1177064.0
2024-11-11 10:30:00,9.66,9.71,9.65,9.7,1955179.0,8.8465,8.8923,8.8373,8.8831,1955179.0
2024-11-11 11:00:00,9.7,9.71,9.68,9.7,787720.0,8.8831,8.8923,8.8648,8.8831,787720.0
2024-11-11 11:30:00,9.7,9.7,9.69,9.69,455853.0,8.8831,8.8831,8.8739,8.8739,455853.0
2024-11-11 12:00:00,9.7,9.7,9.67,9.68,803753.0,8.8831,8.8831,8.8556,8.8648,803753.0
2024-11-11 12:30:00,9.68,9.68,9.64,9.64,545163.0,8.8648,8.8648,8.8282,8.8282,545163.0
2024-11-11 13:00:00,9.65,9.66,9.62,9.65,845430.0,8.8373,8.8465,8.8098,8.8373,845430.0
2024-11-11 13:30:00,9.64,9.66,9.64,9.66,474305.0,8.8282,8.8465,8.8282,8.8465,474305.0
2024-11-11 14:00:00,9.66,9.67,9.65,9.67,731750.0,8.8465,8.8556,8.8373,8.8556,731750.0
2024-11-11 14:30:00,9.67,9.67,9.66,9.67,270973.0,8.8556,8.8556,8.8465,8.8556,270973.0
2024-11-11 15:00:00,9.67,9.68,9.66,9.68,533923.0,8.8556,8.8648,8.8465,8.8648,533923.0
2024-11-11 15:30:00,9.68,9.69,9.67,9.69,2176230.0,8.8648,8.8739,8.8556,8.8739,2176230.0
2024-11-12 09:30:00,9.62,9.63,9.5,9.53,2703393.0,8.8098,8.819,8.6999,8.7274,2703393.0
2024-11-12 10:00:00,9.54,9.57,9.52,9.57,1242656.0,8.7366,8.764,8.7183,8.764,1242656.0
2024-11-12 10:30:00,9.57,9.59,9.54,9.54,1029354.0,8.764,8.7824,8.7366,8.7366,1029354.0
2024-11-12 11:00:00,9.54,9.57,9.5,9.51,1294818.0,8.7366,8.764,8.6999,8.7091,1294818.0
2024-11-12 11:30:00,9.51,9.52,9.49,9.49,1221762.0,8.7091,8.7183,8.6908,8.6908,1221762.0
2024-11-12 12:00:00,9.5,9.5,9.46,9.46,1030703.0,8.6999,8.6999,8.6633,8.6633,1030703.0
2024-11-12 12:30:00,9.46,9.47,9.43,9.46,1407916.0,8.6633,8.6725,8.6358,8.6633,1407916.0
2024-11-12 13:00:00,9.46,9.48,9.45,9.47,713932.0,8.6633,8.6816,8.6542,8.6725,713932.0
2024-11-12 13:30:00,9.47,9.49,9.47,9.47,508929.0,8.6725,8.6908,8.6725,8.6725,508929.0
2024-11-12 14:00:00,9.48,9.49,9.47,9.47,480770.0,8.6816,8.6908,8.6725,8.6725,480770.0
2024-11-12 14:30:00,9.47,9.48,9.47,9.47,275568.0,8.6725,8.6816,8.6725,8.6725,275568.0
2024-11-12 15:00:00,9.47,9.48,9.44,9.45,892591.0,8.6725,8.6816,8.645,8.6542,892591.0
2024-11-12 15:30:00,9.44,9.48,9.43,9.47,3999110.0,8.645,8.6816,8.6358,8.6725,3999110.0
2024-11-13 09:30:00,9.53,9.58,9.51,9.56,1273940.0,8.7274,8.7732,8.7091,8.7549,1273940.0
2024-11-13 10:00:00,9.57,9.57,9.5,9.55,1182813.0,8.764,8.764,8.6999,8.7457,1182813.0
2024-11-13 10:30:00,9.55,9.58,9.54,9.54,1012829.0,8.7457,8.7732,8.7366,8.7366,1012829.0
2024-11-13 11:00:00,9.54,9.56,9.52,9.54,1081175.0,8.7366,8.7549,8.7183,8.7366,1081175.0
2024-11-13 11:30:00,9.54,9.56,9.53,9.54,804970.0,8.7366,8.7549,8.7274,8.7366,804970.0
2024-11-13 12:00:00,9.54,9.55,9.53,9.54,643325.0,8.7366,8.7457,8.7274,8.7366,643325.0
2024-11-13 12:30:00,9.53,9.54,9.52,9.52,719050.0,8.7274,8.7366,8.7183,8.7183,719050.0
2024-11-13 13:00:00,9.53,9.54,9.51,9.51,650340.0,8.7274,8.7366,8.7091,8.7091,650340.0
2024-11-13 13:30:00,9.51,9.52,9.5,9.51,362377.0,8.7091,8.7183,8.6999,8.7091,362377.0
2024-11-13 14:00:00,9.5,9.51,9.49,9.51,1011053.0,8.6999,8.7091,8.6908,8.7091,1011053.0
2024-11-13 14:30:00,9.51,9.54,9.5,9.51,1225441.0,8.7091,8.7366,8.6999,8.7091,1225441.0
2024-11-13 15:00:00,9.51,9.53,9.48,9.53,2335814.0,8.7091,8.7274,8.6816,8.7274,2335814.0
2024-11-13 15:30:00,9.53,9.53,9.51,9.52,1969524.0,8.7274,8.7274,8.7091,8.7183,1969524.0
2024-11-14 09:30:00,9.52,9.58,9.5,9.55,1134515.0,8.7183,8.7732,8.6999,8.7457,1134515.0
2024-11-14 10:00:00,9.55,9.58,9.53,9.54,1070151.0,8.7457,8.7732,8.7274,8.7366,1070151.0
2024-11-14 10:30:00,9.54,9.59,9.54,9.58,807649.0,8.7366,8.7824,8.7366,8.7732,807649.0
2024-11-14 11:00:00,9.58,9.6,9.58,9.59,706938.0,8.7732,8.7915,8.7732,8.7824,706938.0
2024-11-14 11:30:00,9.59,9.6,9.57,9.58,243962.0,8.7824,8.7915,8.764,8.7732,243962.0
2024-11-14 12:00:00,9.58,9.58,9.55,9.56,487755.0,8.7732,8.7732,8.7457,8.7549,487755.0
2024-11-14 12:30:00,9.56,9.57,9.53,9.54,842848.0,8.7549,8.764,8.7274,8.7366,842848.0
2024-11-14 13:00:00,9.54,9.56,9.53,9.54,382905.0,8.7366,8.7549,8.7274,8.7366,382905.0
2024-11-14 13:30:00,9.54,9.55,9.52,9.53,558288.0,8.7366,8.7457,8.7183,8.7274,558288.0
2024-11-14 14:00:00,9.54,9.55,9.53,9.54,746919.0,8.7366,8.7457,8.7274,8.7366,746919.0
2024-11-14 14:30:00,9.54,9.57,9.53,9.55,845141.0,8.7366,8.764,8.7274,8.7457,845141.0
2024-11-14 15:00:00,9.55,9.56,9.5,9.53,1065338.0,8.7457,8.7549,8.6999,8.7274,1065338.0
2024-11-14 15:30:00,9.53,9.54,9.51,9.52,1353553.0,8.7274,8.7366,8.7091,8.7183,1353553.0
2024-11-15 09:30:00,9.52,9.54,9.4,9.5,2793828.0,8.7183,8.7366,8.6084,8.6999,2793828.0
2024-11-15 10:00:00,9.5,9.52,9.45,9.46,1300690.0,8.6999,8.7183,8.6542,8.6633,1300690.0
2024-11-15 10:30:00,9.46,9.49,9.46,9.48,785944.0,8.6633,8.6908,8.6633,8.6816,785944.0
2024-11-15 11:00:00,9.48,9.53,9.47,9.52,1109542.0,8.6816,8.7274,8.6725,8.7183,1109542.0
2024-11-15 11:30:00,9.52,9.52,9.49,9.52,759454.0,8.7183,8.7183,8.6908,8.7183,759454.0
2024-11-15 12:00:00,9.52,9.52,9.49,9.51,756963.0,8.7183,8.7183,8.6908,8.7091,756963.0
2024-11-15 12:30:00,9.5,9.53,9.5,9.53,472819.0,8.6999,8.7274,8.6999,8.7274,472819.0
2024-11-15 13:00:00,9.53,9.55,9.52,9.54,574144.0,8.7274,8.7457,8.7183,8.7366,574144.0
2024-11-15 13:30:00,9.54,9.54,9.51,9.53,428287.0,8.7366,8.7366,8.7091,8.7274,428287.0
2024-11-15 14:00:00,9.53,9.53,9.51,9.53,514047.0,8.7274,8.7274,8.7091,8.7274,514047.0
2024-11-15 14:30:00,9.53,9.55,9.51,9.54,710241.0,8.7274,8.7457,8.7091,8.7366,710241.0
2024-11-15 15:00:00,9.54,9.58,9.53,9.55,1636593.0,8.7366,8.7732,8.7274,8.7457,1636593.0
2024-11-15 15:30:00,9.56,9.6,9.55,9.59,2584540.0,8.7549,8.7915,8.7457,8.7824,2584540.0
2024-11-18 09:30:00,9.56,9.6,9.48,9.53,1921953.0,8.7549,8.7915,8.6816,8.7274,1921953.0
2024-11-18 10:00:00,9.53,9.56,9.51,9.54,911792.0,8.7274,8.7549,8.7091,8.7366,911792.0
2024-11-18 10:30:00,9.54,9.6,9.54,9.59,1503186.0,8.7366,8.7915,8.7366,8.7824,1503186.0
2024-11-18 11:00:00,9.59,9.6,9.58,9.6,497510.0,8.7824,8.7915,8.7732,8.7915,497510.0
2024-11-18 11:30:00,9.6,9.65,9.59,9.64,1031981.0,8.7915,8.8373,8.7824,8.8282,1031981.0
2024-11-18 12:00:00,9.64,9.65,9.63,9.64,525409.0,8.8282,8.8373,8.819,8.8282,525409.0
2024-11-18 12:30:00,9.64,9.69,9.64,9.68,908817.0,8.8282,8.8739,8.8282,8.8648,908817.0
2024-11-18 13:00:00,9.68,9.68,9.66,9.68,812879.0,8.8648,8.8648,8.8465,8.8648,812879.0
2024-11-18 13:30:00,9.68,9.68,9.67,9.68,340067.0,8.8648,8.8648,8.8556,8.8648,340067.0
2024-11-18 14:00:00,9.68,9.68,9.63,9.64,572013.0,8.8648,8.8648,8.819,8.8282,572013.0
2024-11-18 14:30:00,9.63,9.67,9.63,9.67,734786.0,8.819,8.8556,8.819,8.8556,734786.0
2024-11-18 15:00:00,9.67,9.67,9.66,9.67,448237.0,8.8556,8.8556,8.8465,8.8556,448237.0
2024-11-18 15:30:00,9.67,9.68,9.66,9.68,2136084.0,8.8556,8.8648,8.8465,8.8648,2136084.0
2024-11-19 09:30:00,9.63,9.69,9.6,9.69,927276.0,8.819,8.8739,8.7915,8.8739,927276.0
2024-11-19 10:00:00,9.69,9.71,9.65,9.68,1491417.0,8.8739,8.8923,8.8373,8.8648,1491417.0
2024-11-19 10:30:00,9.68,9.71,9.67,9.69,922212.0,8.8648,8.8923,8.8556,8.8739,922212.0
2024-11-19 11:00:00,9.7,9.71,9.68,9.69,827745.0,8.8831,8.8923,8.8648,8.8739,827745.0
2024-11-19 11:30:00,9.69,9.69,9.68,9.69,394628.0,8.8739,8.8739,8.8648,8.8739,394628.0
2024-11-19 12:00:00,9.68,9.7,9.68,9.7,334363.0,8.8648,8.8831,8.8648,8.8831,334363.0
2024-11-19 12:30:00,9.7,9.71,9.69,9.71,570507.0,8.8831,8.8923,8.8739,8.8923,570507.0
2024-11-19 13:00:00,9.71,9.74,9.7,9.74,701559.0,8.8923,8.9197,8.8831,8.9197,701559.0
2024-11-19 13:30:00,9.74,9.74,9.69,9.71,1478683.0,8.9197,8.9197,8.8739,8.8923,1478683.0
2024-11-19 14:00:00,9.71,9.71,9.69,9.69,579387.0,8.8923,8.8923,8.8739,8.8739,579387.0
2024-11-19 14:30:00,9.7,9.7,9.68,9.68,437005.0,8.8831,8.8831,8.8648,8.8648,437005.0
2024-11-19 15:00:00,9.68,9.7,9.68,9.7,372730.0,8.8648,8.8831,8.8648,8.8831,372730.0
2024-11-19 15:30:00,9.7,9.7,9.66,9.68,1613461.0,8.8831,8.8831,8.8465,8.8648,1613461.0
2024-11-20 09:30:00,9.65,9.68,9.57,9.61,1816161.0,8.8373,8.8648,8.764,8.8007,1816161.0
2024-11-20 10:00:00,9.61,9.67,9.61,9.64,1793886.0,8.8007,8.8556,8.8007,8.8282,1793886.0
2024-11-20 10:30:00,9.64,9.67,9.58,9.59,1689906.0,8.8282,8.8556,8.7732,8.7824,1689906.0
2024-11-20 11:00:00,9.59,9.62,9.58,9.6,1432713.0,8.7824,8.8098,8.7732,8.7915,1432713.0
2024-11-20 11:30:00,9.6,9.61,9.59,9.61,399725.0,8.7915,8.8007,8.7824,8.8007,399725.0
2024-11-20 12:00:00,9.61,9.63,9.6,9.61,458903.0,8.8007,8.819,8.7915,8.8007,458903.0
2024-11-20 12:30:00,9.61,9.62,9.59,9.6,604028.0,8.8007,8.8098,8.7824,8.7915,604028.0
2024-11-20 13:00:00,9.6,9.6,9.57,9.58,483581.0,8.7915,8.7915,8.764,8.7732,483581.0
2024-11-20 13:30:00,9.58,9.59,9.55,9.58,961044.0,8.7732,8.7824,8.7457,8.7732,961044.0
2024-11-20 14:00:00,9.59,9.61,9.58,9.6,446789.0,8.7824,8.8007,8.7732,8.7915,446789.0
2024-11-20 14:30:00,9.61,9.62,9.6,9.62,564414.0,8.8007,8.8098,8.7915,8.8098,564414.0
2024-11-20 15:00:00,9.62,9.63,9.61,9.62,492095.0,8.8098,8.819,8.8007,8.8098,492095.0
2024-11-20 15:30:00,9.62,9.67,9.61,9.66,2010754.0,8.8098,8.8556,8.8007,8.8465,2010754.0
2024-11-21 09:30:00,9.66,9.73,9.65,9.7,1084922.0,8.8465,8.9106,8.8373,8.8831,1084922.0
2024-11-21 10:00:00,9.71,9.71,9.68,9.7,1407088.0,8.8923,8.8923,8.8648,8.8831,1407088.0
2024-11-21 10:30:00,9.69,9.7,9.67,9.68,617772.0,8.8739,8.8831,8.8556,8.8648,617772.0
2024-11-21 11:00:00,9.69,9.69,9.68,9.69,286931.0,8.8739,8.8739,8.8648,8.8739,286931.0
2024-11-21 11:30:00,9.69,9.7,9.68,9.7,519910.0,8.8739,8.8831,8.8648,8.8831,519910.0
2024-11-21 12:00:00,9.7,9.72,9.69,9.72,995123.0,8.8831,8.9014,8.8739,8.9014,995123.0
2024-11-21 12:30:00,9.71,9.74,9.71,9.72,429151.0,8.8923,8.9197,8.8923,8.9014,429151.0
2024-11-21 13:00:00,9.72,9.73,9.71,9.71,419597.0,8.9014,8.9106,8.8923,8.8923,419597.0
2024-11-21 13:30:00,9.71,9.72,9.7,9.71,683330.0,8.8923,8.9014,8.8831,8.8923,683330.0
2024-11-21 14:00:00,9.71,9.72,9.7,9.7,394008.0,8.8923,8.9014,8.8831,8.8831,394008.0
2024-11-21 14:30:00,9.71,9.71,9.69,9.7,238002.0,8.8923,8.8923,8.8739,8.8831,238002.0
2024-11-21 15:00:00,9.7,9.7,9.67,9.7,851342.0,8.8831,8.8831,8.8556,8.8831,851342.0
2024-11-21 15:30:00,9.7,9.71,9.68,9.71,1681370.0,8.8831,8.8923,8.8648,8.8923,1681370.0
2024-11-22 09:30:00,9.72,9.8,9.7,9.76,1441047.0,8.9014,8.9747,8.8831,8.938,1441047.0
2024-11-22 10:00:00,9.76,9.78,9.75,9.76,727719.0,8.938,8.9564,8.9289,8.938,727719.0
2024-11-22 10:30:00,9.76,9.77,9.74,9.75,1230695.0,8.938,8.9472,8.9197,8.9289,1230695.0
2024-11-22 11:00:00,9.75,9.75,9.73,9.73,495211.0,8.9289,8.9289,8.9106,8.9106,495211.0
2024-11-22 11:30:00,9.74,9.76,9.73,9.76,566109.0,8.9197,8.938,8.9106,8.938,566109.0
2024-11-22 12:00:00,9.76,9.76,9.74,9.76,729009.0,8.938,8.938,8.9197,8.938,729009.0
2024-11-22 12:30:00,9.76,9.76,9.75,9.76,422877.0,8.938,8.938,8.9289,8.938,422877.0
2024-11-22 13:00:00,9.76,9.76,9.74,9.74,419835.0,8.938,8.938,8.9197,8.9197,419835.0
2024-11-22 13:30:00,9.74,9.76,9.73,9.75,648833.0,8.9197,8.938,8.9106,8.9289,648833.0
2024-11-22 14:00:00,9.75,9.77,9.74,9.77,662229.0,8.9289,8.9472,8.9197,8.9472,662229.0
2024-11-22 14:30:00,9.76,9.77,9.75,9.76,484703.0,8.938,8.9472,8.9289,8.938,484703.0
2024-11-22 15:00:00,9.76,9.76,9.75,9.76,615007.0,8.938,8.938,8.9289,8.938,615007.0
2024-11-22 15:30:00,9.76,9.76,9.72,9.74,2253676.0,8.938,8.938,8.9014,8.9197,2253676.0
2024-11-25 09:30:00,9.81,9.83,9.76,9.77,1872889.0,8.9838,9.0022,8.938,8.9472,1872889.0
2024-11-25 10:00:00,9.77,9.83,9.76,9.83,2060332.0,8.9472,9.0022,8.938,9.0022,2060332.0
2024-11-25 10:30:00,9.83,9.84,9.82,9.84,941176.0,9.0022,9.0113,8.993,9.0113,941176.0
2024-11-25 11:00:00,9.84,9.84,9.82,9.84,1143196.0,9.0113,9.0113,8.993,9.0113,1143196.0
2024-11-25 11:30:00,9.84,9.84,9.8,9.8,1327617.0,9.0113,9.0113,8.9747,8.9747,1327617.0
2024-11-25 12:00:00,9.8,9.81,9.78,9.79,1054160.0,8.9747,8.9838,8.9564,8.9655,1054160.0
2024-11-25 12:30:00,9.79,9.8,9.77,9.78,596530.0,8.9655,8.9747,8.9472,8.9564,596530.0
2024-11-25 13:00:00,9.78,9.79,9.77,9.78,470954.0,8.9564,8.9655,8.9472,8.9564,470954.0
2024-11-25 13:30:00,9.78,9.8,9.77,9.79,923081.0,8.9564,8.9747,8.9472,8.9655,923081.0
2024-11-25 14:00:00,9.79,9.8,9.77,9.77,556742.0,8.9655,8.9747,8.9472,8.9472,556742.0
2024-11-25 14:30:00,9.78,9.78,9.76,9.78,524820.0,8.9564,8.9564,8.938,8.9564,524820.0
2024-11-25 15:00:00,9.78,9.79,9.76,9.79,1017842.0,8.9564,8.9655,8.938,8.9655,1017842.0
2024-11-25 15:30:00,9.79,9.79,9.74,9.74,4467225.0,8.9655,8.9655,8.9197,8.9197,4467225.0
2024-11-26 09:30:00,9.76,9.76,9.6,9.63,4139859.0,8.938,8.938,8.7915,8.819,4139859.0
2024-11-26 10:00:00,9.63,9.64,9.54,9.58,2336033.0,8.819,8.8282,8.7366,8.7732,2336033.0
2024-11-26 10:30:00,9.58,9.64,9.55,9.63,2560565.0,8.7732,8.8282,8.7457,8.819,2560565.0
2024-11-26 11:00:00,9.63,9.64,9.59,9.6,1394513.0,8.819,8.8282,8.7824,8.7915,1394513.0
2024-11-26 11:30:00,9.59,9.62,9.59,9.61,1013926.0,8.7824,8.8098,8.7824,8.8007,1013926.0
2024-11-26 12:00:00,9.61,9.61,9.57,9.59,1483090.0,8.8007,8.8007,8.764,8.7824,1483090.0
2024-11-26 12:30:00,9.59,9.6,9.58,9.59,728084.0,8.7824,8.7915,8.7732,8.7824,728084.0
2024-11-26 13:00:00,9.58,9.59,9.57,9.58,1012251.0,8.7732,8.7824,8.764,8.7732,1012251.0
2024-11-26 13:30:00,9.57,9.61,9.57,9.61,842786.0,8.764,8.8007,8.764,8.8007,842786.0
2024-11-26 14:00:00,9.61,9.61,9.59,9.6,481774.0,8.8007,8.8007,8.7824,8.7915,481774.0
2024-11-26 14:30:00,9.6,9.64,9.59,9.63,740560.0,8.7915,8.8282,8.7824,8.819,740560.0
2024-11-26 15:00:00,9.62,9.66,9.62,9.66,845844.0,8.8098,8.8465,8.8098,8.8465,845844.0
2024-11-26 15:30:00,9.66,9.67,9.64,9.64,2204286.0,8.8465,8.8556,8.8282,8.8282,2204286.0
2024-11-27 09:30:00,9.67,9.78,9.67,9.71,2133970.0,8.8556,8.9564,8.8556,8.8923,2133970.0
2024-11-27 10:00:00,9.72,9.73,9.71,9.72,789415.0,8.9014,8.9106,8.8923,8.9014,789415.0
2024-11-27 10:30:00,9.72,9.75,9.72,9.74,801405.0,8.9014,8.9289,8.9014,8.9197,801405.0
2024-11-27 11:00:00,9.74,9.75,9.73,9.74,762499.0,8.9197,8.9289,8.9106,8.9197,762499.0
2024-11-27 11:30:00,9.74,9.75,9.73,9.75,552794.0,8.9197,8.9289,8.9106,8.9289,552794.0
2024-11-27 12:00:00,9.74,9.76,9.73,9.74,726442.0,8.9197,8.938,8.9106,8.9197,726442.0
2024-11-27 12:30:00,9.74,9.76,9.74,9.76,606274.0,8.9197,8.938,8.9197,8.938,606274.0
2024-11-27 13:00:00,9.76,9.76,9.75,9.76,540205.0,8.938,8.938,8.9289,8.938,540205.0
2024-11-27 13:30:00,9.76,9.77,9.75,9.77,252926.0,8.938,8.9472,8.9289,8.9472,252926.0
2024-11-27 14:00:00,9.77,9.78,9.76,9.76,543446.0,8.9472,8.9564,8.938,8.938,543446.0
2024-11-27 14:30:00,9.76,9.77,9.76,9.77,394879.0,8.938,8.9472,8.938,8.9472,394879.0
2024-11-27 15:00:00,9.76,9.78,9.75,9.78,1018326.0,8.938,8.9564,8.9289,8.9564,1018326.0
2024-11-27 15:30:00,9.78,9.79,9.75,9.75,1393156.0,8.9564,8.9655,8.9289,8.9289,1393156.0
2024-11-29 09:30:00,9.67,9.68,9.62,9.63,1545656.0,8.9656,8.9749,8.9193,8.9285,1545656.0
2024-11-29 10:00:00,9.63,9.65,9.63,9.64,793199.0,8.9285,8.9471,8.9285,8.9378,793199.0
2024-11-29 10:30:00,9.64,9.66,9.63,9.63,1008363.0,8.9378,8.9564,8.9285,8.9285,1008363.0
2024-11-29 11:00:00,9.64,9.65,9.63,9.64,689267.0,8.9378,8.9471,8.9285,8.9378,689267.0
2024-11-29 11:30:00,9.64,9.66,9.64,9.64,786966.0,8.9378,8.9564,8.9378,8.9378,786966.0
2024-11-29 12:00:00,9.64,9.65,9.62,9.63,1413976.0,8.9378,8.9471,8.9193,8.9285,1413976.0
2024-11-29 12:30:00,9.63,9.67,9.62,9.64,1882693.0,8.9285,8.9656,8.9193,8.9378,1882693.0
2024-12-02 09:30:00,9.64,9.64,9.54,9.55,1788459.0,8.9378,8.9378,8.8451,8.8544,1788459.0
2024-12-02 10:00:00,9.55,9.59,9.55,9.59,879681.0,8.8544,8.8915,8.8544,8.8915,879681.0
2024-12-02 10:30:00,9.59,9.61,9.58,9.6,1182690.0,8.8915,8.91,8.8822,8.9007,1182690.0
2024-12-02 11:00:00,9.6,9.62,9.58,9.61,856612.0,8.9007,8.9193,8.8822,8.91,856612.0
2024-12-02 11:30:00,9.61,9.62,9.58,9.59,791360.0,8.91,8.9193,8.8822,8.8915,791360.0
2024-12-02 12:00:00,9.6,9.6,9.59,9.6,563676.0,8.9007,8.9007,8.8915,8.9007,563676.0
2024-12-02 12:30:00,9.59,9.6,9.58,9.6,794697.0,8.8915,8.9007,8.8822,8.9007,794697.0
2024-12-02 13:00:00,9.6,9.6,9.59,9.6,448308.0,8.9007,8.9007,8.8915,8.9007,448308.0
2024-12-02 13:30:00,9.59,9.6,9.59,9.59,464595.0,8.8915,8.9007,8.8915,8.8915,464595.0
2024-12-02 14:00:00,9.59,9.6,9.58,9.59,961372.0,8.8915,8.9007,8.8822,8.8915,961372.0
2024-12-02 14:30:00,9.6,9.61,9.59,9.61,402583.0,8.9007,8.91,8.8915,8.91,402583.0
2024-12-02 15:00:00,9.61,9.62,9.6,9.62,674547.0,8.91,8.9193,8.9007,8.9193,674547.0
2024-12-02 15:30:00,9.62,9.63,9.59,9.61,2826362.0,8.9193,8.9285,8.8915,8.91,2826362.0
2024-12-03 09:30:00,9.59,9.65,9.59,9.63,1027084.0,8.8915,8.9471,8.8915,8.9285,1027084.0
2024-12-03 10:00:00,9.63,9.63,9.56,9.6,1295510.0,8.9285,8.9285,8.8636,8.9007,1295510.0
2024-12-03 10:30:00,9.59,9.6,9.56,9.57,1218769.0,8.8915,8.9007,8.8636,8.8729,1218769.0
2024-12-03 11:00:00,9.56,9.59,9.56,9.57,1085894.0,8.8636,8.8915,8.8636,8.8729,1085894.0
2024-12-03 11:30:00,9.58,9.58,9.51,9.52,1886727.0,8.8822,8.8822,8.8173,8.8266,1886727.0
2024-12-03 12:00:00,9.51,9.53,9.47,9.52,2006073.0,8.8173,8.8358,8.7802,8.8266,2006073.0
2024-12-03 12:30:00,9.52,9.56,9.51,9.55,834196.0,8.8266,8.8636,8.8173,8.8544,834196.0
2024-12-03 13:00:00,9.55,9.56,9.53,9.54,266382.0,8.8544,8.8636,8.8358,8.8451,266382.0
2024-12-03 13:30:00,9.54,9.54,9.52,9.53,715277.0,8.8451,8.8451,8.8266,8.8358,715277.0
2024-12-03 14:00:00,9.52,9.53,9.52,9.53,320257.0,8.8266,8.8358,8.8266,8.8358,320257.0
2024-12-03 14:30:00,9.53,9.53,9.52,9.52,361165.0,8.8358,8.8358,8.8266,8.8266,361165.0
2024-12-03 15:00:00,9.52,9.54,9.52,9.53,1180939.0,8.8266,8.8451,8.8266,8.8358,1180939.0
2024-12-03 15:30:00,9.52,9.53,9.48,9.48,3619055.0,8.8266,8.8358,8.7895,8.7895,3619055.0
2024-12-04 09:30:00,9.48,9.49,9.43,9.45,1236588.0,8.7895,8.7987,8.7431,8.7617,1236588.0
2024-12-04 10:00:00,9.46,9.5,9.45,9.49,1209070.0,8.7709,8.808,8.7617,8.7987,1209070.0
2024-12-04 10:30:00,9.49,9.51,9.48,9.49,774756.0,8.7987,8.8173,8.7895,8.7987,774756.0
2024-12-04 11:00:00,9.49,9.53,9.49,9.53,431975.0,8.7987,8.8358,8.7987,8.8358,431975.0
2024-12-04 11:30:00,9.53,9.53,9.5,9.51,980055.0,8.8358,8.8358,8.808,8.8173,980055.0
2024-12-04 12:00:00,9.51,9.52,9.49,9.49,627888.0,8.8173,8.8266,8.7987,8.7987,627888.0
2024-12-04 12:30:00,9.5,9.5,9.48,9.49,505755.0,8.808,8.808,8.7895,8.7987,505755.0
2024-12-04 13:00:00,9.48,9.51,9.48,9.49,549796.0,8.7895,8.8173,8.7895,8.7987,549796.0
2024-12-04 13:30:00,9.5,9.5,9.48,9.49,441228.0,8.808,8.808,8.7895,8.7987,441228.0
2024-12-04 14:00:00,9.49,9.51,9.47,9.5,735950.0,8.7987,8.8173,8.7802,8.808,735950.0
2024-12-04 14:30:00,9.5,9.5,9.48,9.49,383891.0,8.808,8.808,8.7895,8.7987,383891.0
2024-12-04 15:00:00,9.49,9.5,9.48,9.5,458306.0,8.7987,8.808,8.7895,8.808,458306.0
2024-12-04 15:30:00,9.5,9.52,9.49,9.51,2383469.0,8.808,8.8266,8.7987,8.8173,2383469.0
2024-12-05 09:30:00,9.52,9.55,9.48,9.53,865030.0,8.8266,8.8544,8.7895,8.8358,865030.0
2024-12-05 10:00:00,9.52,9.53,9.5,9.5,560810.0,8.8266,8.8358,8.808,8.808,560810.0
2024-12-05 10:30:00,9.51,9.51,9.49,9.5,833896.0,8.8173,8.8173,8.7987,8.808,833896.0
2024-12-05 11:00:00,9.51,9.54,9.5,9.54,506377.0,8.8173,8.8451,8.808,8.8451,506377.0
2024-12-05 11:30:00,9.54,9.54,9.52,9.53,540367.0,8.8451,8.8451,8.8266,8.8358,540367.0
2024-12-05 12:00:00,9.52,9.53,9.51,9.52,362107.0,8.8266,8.8358,8.8173,8.8266,362107.0
2024-12-05 12:30:00,9.51,9.53,9.51,9.52,514587.0,8.8173,8.8358,8.8173,8.8266,514587.0
2024-12-05 13:00:00,9.52,9.53,9.5,9.51,304025.0,8.8266,8.8358,8.808,8.8173,304025.0
2024-12-05 13:30:00,9.52,9.53,9.51,9.53,247121.0,8.8266,8.8358,8.8173,8.8358,247121.0
2024-12-05 14:00:00,9.53,9.54,9.52,9.54,336853.0,8.8358,8.8451,8.8266,8.8451,336853.0
2024-12-05 14:30:00,9.54,9.54,9.53,9.53,314172.0,8.8451,8.8451,8.8358,8.8358,314172.0
2024-12-05 15:00:00,9.54,9.55,9.53,9.55,357465.0,8.8451,8.8544,8.8358,8.8544,357465.0
2024-12-05 15:30:00,9.54,9.57,9.53,9.54,1943728.0,8.8451,8.8729,8.8358,8.8451,1943728.0
2024-12-06 09:30:00,9.6,9.67,9.59,9.66,1493044.0,8.9007,8.9656,8.8915,8.9564,1493044.0
2024-12-06 10:00:00,9.66,9.69,9.65,9.67,1281538.0,8.9564,8.9842,8.9471,8.9656,1281538.0
2024-12-06 10:30:00,9.66,9.68,9.64,9.68,850880.0,8.9564,8.9749,8.9378,8.9749,850880.0
2024-12-06 11:00:00,9.68,9.68,9.65,9.66,626843.0,8.9749,8.9749,8.9471,8.9564,626843.0
2024-12-06 11:30:00,9.66,9.66,9.64,9.66,478711.0,8.9564,8.9564,8.9378,8.9564,478711.0
2024-12-06 12:00:00,9.65,9.65,9.63,9.64,903064.0,8.9471,8.9471,8.9285,8.9378,903064.0
2024-12-06 12:30:00,9.64,9.65,9.64,9.65,341336.0,8.9378,8.9471,8.9378,8.9471,341336.0
2024-12-06 13:00:00,9.65,9.67,9.64,9.66,488227.0,8.9471,8.9656,8.9378,8.9564,488227.0
2024-12-06 13:30:00,9.67,9.7,9.66,9.68,1270107.0,8.9656,8.9935,8.9564,8.9749,1270107.0
2024-12-06 14:00:00,9.68,9.68,9.65,9.66,798256.0,8.9749,8.9749,8.9471,8.9564,798256.0
2024-12-06 14:30:00,9.66,9.67,9.65,9.67,312280.0,8.9564,8.9656,8.9471,8.9656,312280.0
2024-12-06 15:00:00,9.67,9.7,9.66,9.7,1055899.0,8.9656,8.9935,8.9564,8.9935,1055899.0
2024-12-06 15:30:00,9.7,9.72,9.69,9.7,3223059.0,8.9935,9.012,8.9842,8.9935,3223059.0
2024-12-09 09:30:00,9.68,9.74,9.65,9.71,1605112.0,8.9749,9.0305,8.9471,9.0027,1605112.0
2024-12-09 10:00:00,9.71,9.74,9.68,9.74,1042684.0,9.0027,9.0305,8.9749,9.0305,1042684.0
2024-12-09 10:30:00,9.74,9.75,9.72,9.75,2249973.0,9.0305,9.0398,9.012,9.0398,2249973.0
2024-12-09 11:00:00,9.74,9.75,9.73,9.73,1335383.0,9.0305,9.0398,9.0213,9.0213,1335383.0
2024-12-09 11:30:00,9.73,9.74,9.71,9.72,1437148.0,9.0213,9.0305,9.0027,9.012,1437148.0
2024-12-09 12:00:00,9.72,9.72,9.68,9.68,695203.0,9.012,9.012,8.9749,8.9749,695203.0
2024-12-09 12:30:00,9.69,9.69,9.67,9.68,520139.0,8.9842,8.9842,8.9656,8.9749,520139.0
2024-12-09 13:00:00,9.68,9.68,9.66,9.67,489957.0,8.9749,8.9749,8.9564,8.9656,489957.0
2024-12-09 13:30:00,9.67,9.7,9.66,9.7,791817.0,8.9656,8.9935,8.9564,8.9935,791817.0
2024-12-09 14:00:00,9.7,9.71,9.69,9.71,725609.0,8.9935,9.0027,8.9842,9.0027,725609.0
2024-12-09 14:30:00,9.71,9.72,9.7,9.71,682034.0,9.0027,9.012,8.9935,9.0027,682034.0
2024-12-09 15:00:00,9.71,9.71,9.69,9.7,740548.0,9.0027,9.0027,8.9842,8.9935,740548.0
2024-12-09 15:30:00,9.7,9.7,9.66,9.68,1607922.0,8.9935,8.9935,8.9564,8.9749,1607922.0
2024-12-10 09:30:00,9.68,9.68,9.62,9.63,1500630.0,8.9749,8.9749,8.9193,8.9285,1500630.0
2024-12-10 10:00:00,9.63,9.67,9.62,9.67,1393701.0,8.9285,8.9656,8.9193,8.9656,1393701.0
2024-12-10 10:30:00,9.67,9.72,9.66,9.71,2126792.0,8.9656,9.012,8.9564,9.0027,2126792.0
2024-12-10 11:00:00,9.71,9.72,9.69,9.7,773220.0,9.0027,9.012,8.9842,8.9935,773220.0
2024-12-10 11:30:00,9.7,9.7,9.66,9.67,892969.0,8.9935,8.9935,8.9564,8.9656,892969.0
2024-12-10 12:00:00,9.66,9.69,9.66,9.69,739626.0,8.9564,8.9842,8.9564,8.9842,739626.0
2024-12-10 12:30:00,9.69,9.7,9.67,9.67,552343.0,8.9842,8.9935,8.9656,8.9656,552343.0
2024-12-10 13:00:00,9.68,9.68,9.66,9.67,348625.0,8.9749,8.9749,8.9564,8.9656,348625.0
2024-12-10 13:30:00,9.67,9.67,9.65,9.67,527956.0,8.9656,8.9656,8.9471,8.9656,527956.0
2024-12-10 14:00:00,9.67,9.69,9.66,9.68,598844.0,8.9656,8.9842,8.9564,8.9749,598844.0
2024-12-10 14:30:00,9.68,9.68,9.67,9.67,334406.0,8.9749,8.9749,8.9656,8.9656,334406.0
2024-12-10 15:00:00,9.68,9.68,9.65,9.66,405025.0,8.9749,8.9749,8.9471,8.9564,405025.0
2024-12-10 15:30:00,9.66,9.66,9.6,9.62,2083903.0,8.9564,8.9564,8.9007,8.9193,2083903.0
2024-12-11 09:30:00,9.62,9.68,9.61,9.61,1250324.0,8.9193,8.9749,8.91,8.91,1250324.0
2024-12-11 10:00:00,9.61,9.62,9.58,9.59,1014912.0,8.91,8.9193,8.8822,8.8915,1014912.0
2024-12-11 10:30:00,9.59,9.59,9.55,9.57,908575.0,8.8915,8.8915,8.8544,8.8729,908575.0
2024-12-11 11:00:00,9.56,9.62,9.56,9.62,912110.0,8.8636,8.9193,8.8636,8.9193,912110.0
2024-12-11 11:30:00,9.61,9.63,9.61,9.62,1201428.0,8.91,8.9285,8.91,8.9193,1201428.0
2024-12-11 12:00:00,9.62,9.62,9.58,9.59,600276.0,8.9193,8.9193,8.8822,8.8915,600276.0
2024-12-11 12:30:00,9.59,9.59,9.58,9.58,316727.0,8.8915,8.8915,8.8822,8.8822,316727.0
2024-12-11 13:00:00,9.59,9.6,9.58,9.59,488939.0,8.8915,8.9007,8.8822,8.8915,488939.0
2024-12-11 13:30:00,9.59,9.61,9.58,9.59,591398.0,8.8915,8.91,8.8822,8.8915,591398.0
2024-12-11 14:00:00,9.58,9.59,9.58,9.59,246624.0,8.8822,8.8915,8.8822,8.8915,246624.0
2024-12-11 14:30:00,9.59,9.6,9.56,9.59,824779.0,8.8915,8.9007,8.8636,8.8915,824779.0
2024-12-11 15:00:00,9.59,9.59,9.58,9.59,332902.0,8.8915,8.8915,8.8822,8.8915,332902.0
2024-12-11 15:30:00,9.59,9.61,9.58,9.61,2551060.0,8.8915,8.91,8.8822,8.91,2551060.0
2024-12-12 09:30:00,9.59,9.65,9.56,9.65,931833.0,8.8915,8.9471,8.8636,8.9471,931833.0
2024-12-12 10:00:00,9.64,9.66,9.63,9.66,705826.0,8.9378,8.9564,8.9285,8.9564,705826.0
2024-12-12 10:30:00,9.66,9.67,9.64,9.67,574047.0,8.9564,8.9656,8.9378,8.9656,574047.0
2024-12-12 11:00:00,9.66,9.67,9.65,9.65,511644.0,8.9564,8.9656,8.9471,8.9471,511644.0
2024-12-12 11:30:00,9.66,9.66,9.62,9.62,669682.0,8.9564,8.9564,8.9193,8.9193,669682.0
2024-12-12 12:00:00,9.63,9.63,9.62,9.62,296265.0,8.9285,8.9285,8.9193,8.9193,296265.0
2024-12-12 12:30:00,9.62,9.63,9.59,9.61,734284.0,8.9193,8.9285,8.8915,8.91,734284.0
2024-12-12 13:00:00,9.61,9.61,9.6,9.61,336518.0,8.91,8.91,8.9007,8.91,336518.0
2024-12-12 13:30:00,9.61,9.61,9.58,9.59,877855.0,8.91,8.91,8.8822,8.8915,877855.0
2024-12-12 14:00:00,9.59,9.6,9.57,9.57,371045.0,8.8915,8.9007,8.8729,8.8729,371045.0
2024-12-12 14:30:00,9.57,9.58,9.57,9.57,835944.0,8.8729,8.8822,8.8729,8.8729,835944.0
2024-12-12 15:00:00,9.57,9.58,9.55,9.55,911579.0,8.8729,8.8822,8.8544,8.8544,911579.0
2024-12-12 15:30:00,9.55,9.57,9.54,9.55,2707122.0,8.8544,8.8729,8.8451,8.8544,2707122.0
2024-12-13 09:30:00,9.54,9.57,9.52,9.54,1250084.0,8.8451,8.8729,8.8266,8.8451,1250084.0
2024-12-13 10:00:00,9.54,9.54,9.5,9.53,1207161.0,8.8451,8.8451,8.808,8.8358,1207161.0
2024-12-13 10:30:00,9.53,9.54,9.52,9.54,811974.0,8.8358,8.8451,8.8266,8.8451,811974.0
2024-12-13 11:00:00,9.54,9.56,9.53,9.54,826106.0,8.8451,8.8636,8.8358,8.8451,826106.0
2024-12-13 11:30:00,9.54,9.57,9.53,9.56,780519.0,8.8451,8.8729,8.8358,8.8636,780519.0
2024-12-13 12:00:00,9.57,9.58,9.55,9.58,424572.0,8.8729,8.8822,8.8544,8.8822,424572.0
2024-12-13 12:30:00,9.58,9.59,9.56,9.57,993674.0,8.8822,8.8915,8.8636,8.8729,993674.0
2024-12-13 13:00:00,9.57,9.58,9.56,9.58,529400.0,8.8729,8.8822,8.8636,8.8822,529400.0
2024-12-13 13:30:00,9.57,9.59,9.57,9.58,544617.0,8.8729,8.8915,8.8729,8.8822,544617.0
2024-12-13 14:00:00,9.58,9.59,9.57,9.57,970608.0,8.8822,8.8915,8.8729,8.8729,970608.0
2024-12-13 14:30:00,9.58,9.58,9.56,9.57,368619.0,8.8822,8.8822,8.8636,8.8729,368619.0
2024-12-13 15:00:00,9.56,9.57,9.56,9.56,362918.0,8.8636,8.8729,8.8636,8.8636,362918.0
2024-12-13 15:30:00,9.56,9.59,9.56,9.58,1640638.0,8.8636,8.8915,8.8636,8.8822,1640638.0
2024-12-16 09:30:00,9.59,9.68,9.55,9.64,1855048.0,8.8915,8.9749,8.8544,8.9378,1855048.0
2024-12-16 10:00:00,9.64,9.65,9.59,9.62,1326362.0,8.9378,8.9471,8.8915,8.9193,1326362.0
2024-12-16 10:30:00,9.62,9.64,9.59,9.63,1428031.0,8.9193,8.9378,8.8915,8.9285,1428031.0
2024-12-16 11:00:00,9.63,9.65,9.6,9.65,967407.0,8.9285,8.9471,8.9007,8.9471,967407.0
2024-12-16 11:30:00,9.65,9.66,9.64,9.66,932404.0,8.9471,8.9564,8.9378,8.9564,932404.0
2024-12-16 12:00:00,9.66,9.67,9.65,9.67,514835.0,8.9564,8.9656,8.9471,8.9656,514835.0
2024-12-16 12:30:00,9.66,9.67,9.65,9.67,388859.0,8.9564,8.9656,8.9471,8.9656,388859.0
2024-12-16 13:00:00,9.66,9.67,9.64,9.65,810819.0,8.9564,8.9656,8.9378,8.9471,810819.0
2024-12-16 13:30:00,9.66,9.68,9.65,9.68,521294.0,8.9564,8.9749,8.9471,8.9749,521294.0
2024-12-16 14:00:00,9.68,9.68,9.65,9.66,611591.0,8.9749,8.9749,8.9471,8.9564,611591.0
2024-12-16 14:30:00,9.65,9.67,9.65,9.67,393954.0,8.9471,8.9656,8.9471,8.9656,393954.0
2024-12-16 15:00:00,9.67,9.67,9.66,9.67,350456.0,8.9656,8.9656,8.9564,8.9656,350456.0
2024-12-16 15:30:00,9.67,9.67,9.62,9.62,1681520.0,8.9656,8.9656,8.9193,8.9193,1681520.0
2024-12-17 09:30:00,9.63,9.68,9.61,9.63,1114963.0,8.9285,8.9749,8.91,8.9285,1114963.0
2024-12-17 10:00:00,9.63,9.67,9.62,9.64,1198609.0,8.9285,8.9656,8.9193,8.9378,1198609.0
2024-12-17 10:30:00,9.65,9.67,9.64,9.66,612250.0,8.9471,8.9656,8.9378,8.9564,612250.0
2024-12-17 11:00:00,9.66,9.69,9.65,9.67,1096304.0,8.9564,8.9842,8.9471,8.9656,1096304.0
2024-12-17 11:30:00,9.66,9.7,9.66,9.7,712744.0,8.9564,8.9935,8.9564,8.9935,712744.0
2024-12-17 12:00:00,9.7,9.72,9.68,9.7,1213178.0,8.9935,9.012,8.9749,8.9935,1213178.0
2024-12-17 12:30:00,9.7,9.71,9.69,9.69,332427.0,8.9935,9.0027,8.9842,8.9842,332427.0
2024-12-17 13:00:00,9.7,9.7,9.68,9.69,561921.0,8.9935,8.9935,8.9749,8.9842,561921.0
2024-12-17 13:30:00,9.69,9.69,9.67,9.69,727188.0,8.9842,8.9842,8.9656,8.9842,727188.0
2024-12-17 14:00:00,9.69,9.69,9.65,9.66,569883.0,8.9842,8.9842,8.9471,8.9564,569883.0
2024-12-17 14:30:00,9.65,9.66,9.64,9.66,369403.0,8.9471,8.9564,8.9378,8.9564,369403.0
2024-12-17 15:00:00,9.66,9.66,9.59,9.59,1084243.0,8.9564,8.9564,8.8915,8.8915,1084243.0
2024-12-17 15:30:00,9.6,9.6,9.56,9.57,3035142.0,8.9007,8.9007,8.8636,8.8729,3035142.0
2024-12-18 09:30:00,9.58,9.64,9.53,9.63,1017643.0,8.8822,8.9378,8.8358,8.9285,1017643.0
2024-12-18 10:00:00,9.63,9.66,9.61,9.66,931875.0,8.9285,8.9564,8.91,8.9564,931875.0
2024-12-18 10:30:00,9.66,9.66,9.63,9.65,558921.0,8.9564,8.9564,8.9285,8.9471,558921.0
2024-12-18 11:00:00,9.65,9.67,9.63,9.67,618599.0,8.9471,8.9656,8.9285,8.9656,618599.0
2024-12-18 11:30:00,9.66,9.67,9.63,9.65,379260.0,8.9564,8.9656,8.9285,8.9471,379260.0
2024-12-18 12:00:00,9.65,9.65,9.62,9.63,517040.0,8.9471,8.9471,8.9193,8.9285,517040.0
2024-12-18 12:30:00,9.64,9.65,9.63,9.63,404073.0,8.9378,8.9471,8.9285,8.9285,404073.0
2024-12-18 13:00:00,9.63,9.64,9.63,9.64,208334.0,8.9285,8.9378,8.9285,8.9378,208334.0
2024-12-18 13:30:00,9.64,9.66,9.63,9.64,970971.0,8.9378,8.9564,8.9285,8.9378,970971.0
2024-12-18 14:00:00,9.64,9.65,9.48,9.48,2351912.0,8.9378,8.9471,8.7895,8.7895,2351912.0
2024-12-18 14:30:00,9.48,9.51,9.37,9.39,2230031.0,8.7895,8.8173,8.6875,8.706,2230031.0
2024-12-18 15:00:00,9.39,9.41,9.35,9.36,2463906.0,8.706,8.7246,8.6689,8.6782,2463906.0
2024-12-18 15:30:00,9.37,9.37,9.28,9.3,4927463.0,8.6875,8.6875,8.604,8.6226,4927463.0
2024-12-19 09:30:00,9.38,9.48,9.34,9.35,2702193.0,8.6968,8.7895,8.6597,8.6689,2702193.0
2024-12-19 10:00:00,9.35,9.36,9.25,9.26,1848070.0,8.6689,8.6782,8.5762,8.5855,1848070.0
2024-12-19 10:30:00,9.27,9.35,9.24,9.34,2079861.0,8.5948,8.6689,8.567,8.6597,2079861.0
2024-12-19 11:00:00,9.35,9.35,9.31,9.35,1135185.0,8.6689,8.6689,8.6319,8.6689,1135185.0
2024-12-19 11:30:00,9.34,9.37,9.31,9.32,903558.0,8.6597,8.6875,8.6319,8.6411,903558.0
2024-12-19 12:00:00,9.32,9.32,9.3,9.3,552026.0,8.6411,8.6411,8.6226,8.6226,552026.0
2024-12-19 12:30:00,9.3,9.34,9.29,9.3,1162538.0,8.6226,8.6597,8.6133,8.6226,1162538.0
2024-12-19 13:00:00,9.3,9.32,9.27,9.32,1307586.0,8.6226,8.6411,8.5948,8.6411,1307586.0
2024-12-19 13:30:00,9.31,9.33,9.3,9.32,516666.0,8.6319,8.6504,8.6226,8.6411,516666.0
2024-12-19 14:00:00,9.31,9.32,9.27,9.29,982174.0,8.6319,8.6411,8.5948,8.6133,982174.0
2024-12-19 14:30:00,9.29,9.3,9.27,9.28,454957.0,8.6133,8.6226,8.5948,8.604,454957.0
2024-12-19 15:00:00,9.27,9.31,9.27,9.3,874725.0,8.5948,8.6319,8.5948,8.6226,874725.0
2024-12-19 15:30:00,9.3,9.31,9.25,9.26,2947329.0,8.6226,8.6319,8.5762,8.5855,2947329.0
2024-12-20 09:30:00,9.29,9.4,9.27,9.38,2437241.0,8.6133,8.7153,8.5948,8.6968,2437241.0
2024-12-20 10:00:00,9.38,9.42,9.31,9.41,880672.0,8.6968,8.7338,8.6319,8.7246,880672.0
2024-12-20 10:30:00,9.42,9.45,9.4,9.41,1688261.0,8.7338,8.7617,8.7153,8.7246,1688261.0
2024-12-20 11:00:00,9.42,9.49,9.41,9.47,1219240.0,8.7338,8.7987,8.7246,8.7802,1219240.0
2024-12-20 11:30:00,9.47,9.54,9.47,9.53,1237186.0,8.7802,8.8451,8.7802,8.8358,1237186.0
2024-12-20 12:00:00,9.54,9.55,9.51,9.54,1106442.0,8.8451,8.8544,8.8173,8.8451,1106442.0
2024-12-20 12:30:00,9.54,9.55,9.53,9.53,760278.0,8.8451,8.8544,8.8358,8.8358,760278.0
2024-12-20 13:00:00,9.54,9.54,9.5,9.51,730569.0,8.8451,8.8451,8.808,8.8173,730569.0
2024-12-20 13:30:00,9.51,9.54,9.5,9.53,849246.0,8.8173,8.8451,8.808,8.8358,849246.0
2024-12-20 14:00:00,9.53,9.54,9.51,9.54,517838.0,8.8358,8.8451,8.8173,8.8451,517838.0
2024-12-20 14:30:00,9.54,9.56,9.53,9.55,811057.0,8.8451,8.8636,8.8358,8.8544,811057.0
2024-12-20 15:00:00,9.55,9.58,9.49,9.5,1549471.0,8.8544,8.8822,8.7987,8.808,1549471.0
2024-12-20 15:30:00,9.5,9.52,9.44,9.45,3402295.0,8.808,8.8266,8.7524,8.7617,3402295.0
2024-12-23 09:30:00,9.46,9.5,9.37,9.38,2107169.0,8.7709,8.808,8.6875,8.6968,2107169.0
2024-12-23 10:00:00,9.39,9.41,9.37,9.39,1164545.0,8.706,8.7246,8.6875,8.706,1164545.0
2024-12-23 10:30:00,9.39,9.43,9.39,9.43,838548.0,8.706,8.7431,8.706,8.7431,838548.0
2024-12-23 11:00:00,9.42,9.44,9.4,9.41,825810.0,8.7338,8.7524,8.7153,8.7246,825810.0
2024-12-23 11:30:00,9.42,9.43,9.39,9.43,864489.0,8.7338,8.7431,8.706,8.7431,864489.0
2024-12-23 12:00:00,9.43,9.43,9.41,9.43,377223.0,8.7431,8.7431,8.7246,8.7431,377223.0
2024-12-23 12:30:00,9.43,9.43,9.41,9.42,401422.0,8.7431,8.7431,8.7246,8.7338,401422.0
2024-12-23 13:00:00,9.41,9.42,9.4,9.41,784410.0,8.7246,8.7338,8.7153,8.7246,784410.0
2024-12-23 13:30:00,9.41,9.41,9.38,9.41,617479.0,8.7246,8.7246,8.6968,8.7246,617479.0
2024-12-23 14:00:00,9.41,9.41,9.39,9.39,315879.0,8.7246,8.7246,8.706,8.706,315879.0
2024-12-23 14:30:00,9.39,9.4,9.38,9.38,659984.0,8.706,8.7153,8.6968,8.6968,659984.0
2024-12-23 15:00:00,9.38,9.43,9.38,9.42,1578345.0,8.6968,8.7431,8.6968,8.7338,1578345.0
2024-12-23 15:30:00,9.42,9.46,9.42,9.43,2343506.0,8.7338,8.7709,8.7338,8.7431,2343506.0
2024-12-24 09:30:00,9.44,9.45,9.38,9.41,1104199.0,8.7524,8.7617,8.6968,8.7246,1104199.0
2024-12-24 10:00:00,9.41,9.44,9.4,9.42,1119079.0,8.7246,8.7524,8.7153,8.7338,1119079.0
2024-12-24 10:30:00,9.42,9.43,9.4,9.41,1453779.0,8.7338,8.7431,8.7153,8.7246,1453779.0
2024-12-24 11:00:00,9.41,9.42,9.38,9.38,1567718.0,8.7246,8.7338,8.6968,8.6968,1567718.0
2024-12-24 11:30:00,9.38,9.4,9.36,9.39,1984781.0,8.6968,8.7153,8.6782,8.706,1984781.0
2024-12-24 12:00:00,9.39,9.45,9.39,9.44,1081026.0,8.706,8.7617,8.706,8.7524,1081026.0
2024-12-24 12:30:00,9.44,9.47,9.42,9.46,1405890.0,8.7524,8.7802,8.7338,8.7709,1405890.0
2024-12-26 09:30:00,9.44,9.45,9.39,9.4,1504377.0,8.7524,8.7617,8.706,8.7153,1504377.0
2024-12-26 10:00:00,9.41,9.43,9.4,9.42,1016846.0,8.7246,8.7431,8.7153,8.7338,1016846.0
2024-12-26 10:30:00,9.41,9.45,9.41,9.44,1216811.0,8.7246,8.7617,8.7246,8.7524,1216811.0
2024-12-26 11:00:00,9.44,9.44,9.4,9.41,1213220.0,8.7524,8.7524,8.7153,8.7246,1213220.0
2024-12-26 11:30:00,9.4,9.41,9.38,9.39,1318361.0,8.7153,8.7246,8.6968,8.706,1318361.0
2024-12-26 12:00:00,9.39,9.41,9.38,9.38,671967.0,8.706,8.7246,8.6968,8.6968,671967.0
2024-12-26 12:30:00,9.38,9.4,9.38,9.4,1956886.0,8.6968,8.7153,8.6968,8.7153,1956886.0
2024-12-26 13:00:00,9.4,9.42,9.39,9.41,1080407.0,8.7153,8.7338,8.706,8.7246,1080407.0
2024-12-26 13:30:00,9.41,9.41,9.39,9.4,884182.0,8.7246,8.7246,8.706,8.7153,884182.0
2024-12-26 14:00:00,9.4,9.41,9.39,9.39,969391.0,8.7153,8.7246,8.706,8.706,969391.0
2024-12-26 14:30:00,9.4,9.41,9.39,9.39,737283.0,8.7153,8.7246,8.706,8.706,737283.0
2024-12-26 15:00:00,9.39,9.4,9.36,9.38,2028846.0,8.706,8.7153,8.6782,8.6968,2028846.0
2024-12-26 15:30:00,9.38,9.39,9.36,9.38,2644251.0,8.6968,8.706,8.6782,8.6968,2644251.0
2024-12-27 09:30:00,9.38,9.43,9.33,9.42,1436935.0,8.6968,8.7431,8.6504,8.7338,1436935.0
2024-12-27 10:00:00,9.42,9.43,9.36,9.36,885712.0,8.7338,8.7431,8.6782,8.6782,885712.0
2024-12-27 10:30:00,9.36,9.4,9.36,9.39,1198515.0,8.6782,8.7153,8.6782,8.706,1198515.0
2024-12-27 11:00:00,9.38,9.39,9.35,9.38,1240154.0,8.6968,8.706,8.6689,8.6968,1240154.0
2024-12-27 11:30:00,9.38,9.39,9.33,9.34,1375493.0,8.6968,8.706,8.6504,8.6597,1375493.0
2024-12-27 12:00:00,9.34,9.34,9.31,9.32,878867.0,8.6597,8.6597,8.6319,8.6411,878867.0
2024-12-27 12:30:00,9.31,9.32,9.29,9.3,1127317.0,8.6319,8.6411,8.6133,8.6226,1127317.0
2024-12-27 13:00:00,9.3,9.32,9.29,9.3,909694.0,8.6226,8.6411,8.6133,8.6226,909694.0
2024-12-27 13:30:00,9.31,9.34,9.3,9.33,866576.0,8.6319,8.6597,8.6226,8.6504,866576.0
2024-12-27 14:00:00,9.33,9.33,9.31,9.33,919123.0,8.6504,8.6504,8.6319,8.6504,919123.0
2024-12-27 14:30:00,9.33,9.36,9.32,9.35,1362996.0,8.6504,8.6782,8.6411,8.6689,1362996.0
2024-12-27 15:00:00,9.35,9.35,9.33,9.34,689506.0,8.6689,8.6689,8.6504,8.6597,689506.0
2024-12-27 15:30:00,9.34,9.36,9.32,9.33,2613162.0,8.6597,8.6782,8.6411,8.6504,2613162.0
2024-12-30 09:30:00,9.34,9.34,9.19,9.25,4149719.0,8.6597,8.6597,8.5206,8.5762,4149719.0
2024-12-30 10:00:00,9.25,9.29,9.22,9.23,1679921.0,8.5762,8.6133,8.5484,8.5577,1679921.0
2024-12-30 10:30:00,9.22,9.26,9.22,9.24,2147273.0,8.5484,8.5855,8.5484,8.567,2147273.0
2024-12-30 11:00:00,9.24,9.26,9.22,9.24,1353356.0,8.567,8.5855,8.5484,8.567,1353356.0
2024-12-30 11:30:00,9.24,9.25,9.23,9.24,1286049.0,8.567,8.5762,8.5577,8.567,1286049.0
2024-12-30 12:00:00,9.23,9.27,9.23,9.26,1210423.0,8.5577,8.5948,8.5577,8.5855,1210423.0
2024-12-30 12:30:00,9.26,9.29,9.24,9.28,1696344.0,8.5855,8.6133,8.567,8.604,1696344.0
2024-12-30 13:00:00,9.28,9.29,9.26,9.27,976221.0,8.604,8.6133,8.5855,8.5948,976221.0
2024-12-30 13:30:00,9.28,9.29,9.25,9.28,1344427.0,8.604,8.6133,8.5762,8.604,1344427.0
2024-12-30 14:00:00,9.28,9.28,9.26,9.28,999871.0,8.604,8.604,8.5855,8.604,999871.0
2024-12-30 14:30:00,9.27,9.28,9.26,9.27,745247.0,8.5948,8.604,8.5855,8.5948,745247.0
2024-12-30 15:00:00,9.27,9.29,9.24,9.26,1253295.0,8.5948,8.6133,8.567,8.5855,1253295.0
2024-12-30 15:30:00,9.27,9.28,9.23,9.24,3150597.0,8.5948,8.604,8.5577,8.567,3150597.0
2024-12-31 09:30:00,9.17,9.25,9.11,9.24,2489257.0,8.6128,8.688,8.5565,8.6786,2489257.0
2024-12-31 10:00:00,9.23,9.27,9.22,9.26,1679863.0,8.6692,8.7068,8.6598,8.6974,1679863.0
2024-12-31 10:30:00,9.26,9.27,9.22,9.22,1991725.0,8.6974,8.7068,8.6598,8.6598,1991725.0
2024-12-31 11:00:00,9.22,9.23,9.19,9.2,1124965.0,8.6598,8.6692,8.6316,8.641,1124965.0
2024-12-31 11:30:00,9.19,9.2,9.18,9.2,957976.0,8.6316,8.641,8.6222,8.641,957976.0
2024-12-31 12:00:00,9.2,9.2,9.16,9.17,882973.0,8.641,8.641,8.6034,8.6128,882973.0
2024-12-31 12:30:00,9.17,9.21,9.15,9.21,966722.0,8.6128,8.6504,8.594,8.6504,966722.0
2024-12-31 13:00:00,9.2,9.21,9.16,9.17,625963.0,8.641,8.6504,8.6034,8.6128,625963.0
2024-12-31 13:30:00,9.17,9.19,9.14,9.17,3107585.0,8.6128,8.6316,8.5847,8.6128,3107585.0
2024-12-31 14:00:00,9.17,9.2,9.16,9.18,693137.0,8.6128,8.641,8.6034,8.6222,693137.0
2024-12-31 14:30:00,9.19,9.2,9.17,9.2,655672.0,8.6316,8.641,8.6128,8.641,655672.0
2024-12-31 15:00:00,9.2,9.23,9.19,9.21,903364.0,8.641,8.6692,8.6316,8.6504,903364.0
2024-12-31 15:30:00,9.21,9.23,9.2,9.21,2748126.0,8.6504,8.6692,8.641,8.6504,2748126.0
2025-01-02 09:30:00,9.24,9.33,9.23,9.29,2355863.0,8.6786,8.7631,8.6692,8.7255,2355863.0
2025-01-02 10:00:00,9.29,9.36,9.28,9.33,2717209.0,8.7255,8.7913,8.7161,8.7631,2717209.0
2025-01-02 10:30:00,9.33,9.38,9.31,9.37,2302768.0,8.7631,8.8101,8.7443,8.8007,2302768.0
2025-01-02 11:00:00,9.36,9.37,9.28,9.3,1559971.0,8.7913,8.8007,8.7161,8.7349,1559971.0
2025-01-02 11:30:00,9.3,9.32,9.28,9.29,605925.0,8.7349,8.7537,8.7161,8.7255,605925.0
2025-01-02 12:00:00,9.29,9.31,9.27,9.29,680436.0,8.7255,8.7443,8.7068,8.7255,680436.0
2025-01-02 12:30:00,9.29,9.29,9.25,9.28,948184.0,8.7255,8.7255,8.688,8.7161,948184.0
2025-01-02 13:00:00,9.28,9.28,9.25,9.26,945450.0,8.7161,8.7161,8.688,8.6974,945450.0
2025-01-02 13:30:00,9.26,9.27,9.24,9.26,1009676.0,8.6974,8.7068,8.6786,8.6974,1009676.0
2025-01-02 14:00:00,9.26,9.27,9.24,9.27,578460.0,8.6974,8.7068,8.6786,8.7068,578460.0
2025-01-02 14:30:00,9.26,9.27,9.23,9.24,880668.0,8.6974,8.7068,8.6692,8.6786,880668.0
2025-01-02 15:00:00,9.24,9.28,9.23,9.28,541004.0,8.6786,8.7161,8.6692,8.7161,541004.0
2025-01-02 15:30:00,9.27,9.29,9.24,9.28,2658671.0,8.7068,8.7255,8.6786,8.7161,2658671.0
2025-01-03 09:30:00,9.3,9.38,9.28,9.35,2065754.0,8.7349,8.8101,8.7161,8.7819,2065754.0
2025-01-03 10:00:00,9.35,9.4,9.35,9.39,1703818.0,8.7819,8.8289,8.7819,8.8195,1703818.0
2025-01-03 10:30:00,9.38,9.4,9.37,9.38,1063118.0,8.8101,8.8289,8.8007,8.8101,1063118.0
2025-01-03 11:00:00,9.38,9.39,9.36,9.37,1016353.0,8.8101,8.8195,8.7913,8.8007,1016353.0
2025-01-03 11:30:00,9.37,9.41,9.36,9.41,1033212.0,8.8007,8.8382,8.7913,8.8382,1033212.0
2025-01-03 12:00:00,9.41,9.46,9.4,9.46,1369484.0,8.8382,8.8852,8.8289,8.8852,1369484.0
2025-01-03 12:30:00,9.46,9.47,9.43,9.46,1694223.0,8.8852,8.8946,8.857,8.8852,1694223.0
2025-01-03 13:00:00,9.46,9.48,9.44,9.47,1248606.0,8.8852,8.904,8.8664,8.8946,1248606.0
2025-01-03 13:30:00,9.46,9.47,9.45,9.46,459979.0,8.8852,8.8946,8.8758,8.8852,459979.0
2025-01-03 14:00:00,9.46,9.47,9.44,9.45,958828.0,8.8852,8.8946,8.8664,8.8758,958828.0
2025-01-03 14:30:00,9.45,9.47,9.44,9.45,908475.0,8.8758,8.8946,8.8664,8.8758,908475.0
2025-01-03 15:00:00,9.44,9.45,9.42,9.44,1181574.0,8.8664,8.8758,8.8476,8.8664,1181574.0
2025-01-03 15:30:00,9.43,9.45,9.42,9.43,2743206.0,8.857,8.8758,8.8476,8.857,2743206.0
2025-01-06 09:30:00,9.46,9.46,9.37,9.43,1967453.0,8.8852,8.8852,8.8007,8.857,1967453.0
2025-01-06 10:00:00,9.43,9.44,9.39,9.4,1171833.0,8.857,8.8664,8.8195,8.8289,1171833.0
2025-01-06 10:30:00,9.41,9.43,9.37,9.42,1452262.0,8.8382,8.857,8.8007,8.8476,1452262.0
2025-01-06 11:00:00,9.42,9.46,9.41,9.46,1083074.0,8.8476,8.8852,8.8382,8.8852,1083074.0
2025-01-06 11:30:00,9.46,9.47,9.44,9.46,819811.0,8.8852,8.8946,8.8664,8.8852,819811.0
2025-01-06 12:00:00,9.46,9.47,9.44,9.45,582793.0,8.8852,8.8946,8.8664,8.8758,582793.0
2025-01-06 12:30:00,9.45,9.45,9.43,9.45,390630.0,8.8758,8.8758,8.857,8.8758,390630.0
2025-01-06 13:00:00,9.45,9.45,9.43,9.45,367448.0,8.8758,8.8758,8.857,8.8758,367448.0
2025-01-06 13:30:00,9.44,9.46,9.43,9.44,766655.0,8.8664,8.8852,8.857,8.8664,766655.0
2025-01-06 14:00:00,9.44,9.44,9.4,9.41,605908.0,8.8664,8.8664,8.8289,8.8382,605908.0
2025-01-06 14:30:00,9.41,9.42,9.4,9.42,323330.0,8.8382,8.8476,8.8289,8.8476,323330.0
2025-01-06 15:00:00,9.42,9.42,9.38,9.38,717332.0,8.8476,8.8476,8.8101,8.8101,717332.0
2025-01-06 15:30:00,9.38,9.39,9.32,9.33,2385081.0,8.8101,8.8195,8.7537,8.7631,2385081.0
2025-01-07 09:30:00,9.33,9.41,9.32,9.38,1108184.0,8.7631,8.8382,8.7537,8.8101,1108184.0
2025-01-07 10:00:00,9.38,9.38,9.26,9.35,3046782.0,8.8101,8.8101,8.6974,8.7819,3046782.0
2025-01-07 10:30:00,9.34,9.35,9.28,9.33,2359295.0,8.7725,8.7819,8.7161,8.7631,2359295.0
2025-01-07 11:00:00,9.33,9.34,9.29,9.32,1436163.0,8.7631,8.7725,8.7255,8.7537,1436163.0
2025-01-07 11:30:00,9.31,9.33,9.29,9.29,823667.0,8.7443,8.7631,8.7255,8.7255,823667.0
2025-01-07 12:00:00,9.29,9.32,9.28,9.3,819888.0,8.7255,8.7537,8.7161,8.7349,819888.0
2025-01-07 12:30:00,9.3,9.33,9.28,9.29,904257.0,8.7349,8.7631,8.7161,8.7255,904257.0
2025-01-07 13:00:00,9.29,9.31,9.28,9.29,841730.0,8.7255,8.7443,8.7161,8.7255,841730.0
2025-01-07 13:30:00,9.29,9.3,9.27,9.29,531763.0,8.7255,8.7349,8.7068,8.7255,531763.0
2025-01-07 14:00:00,9.29,9.32,9.28,9.31,1216698.0,8.7255,8.7537,8.7161,8.7443,1216698.0
2025-01-07 14:30:00,9.32,9.33,9.3,9.32,970388.0,8.7537,8.7631,8.7349,8.7537,970388.0
2025-01-07 15:00:00,9.33,9.34,9.29,9.29,840796.0,8.7631,8.7725,8.7255,8.7255,840796.0
2025-01-07 15:30:00,9.29,9.32,9.28,9.32,1691721.0,8.7255,8.7537,8.7161,8.7537,1691721.0
2025-01-08 09:30:00,9.26,9.27,9.17,9.19,2393489.0,8.6974,8.7068,8.6128,8.6316,2393489.0
2025-01-08 10:00:00,9.2,9.26,9.19,9.21,1038101.0,8.641,8.6974,8.6316,8.6504,1038101.0
2025-01-08 10:30:00,9.21,9.27,9.2,9.27,1939660.0,8.6504,8.7068,8.641,8.7068,1939660.0
2025-01-08 11:00:00,9.27,9.28,9.25,9.27,1148282.0,8.7068,8.7161,8.688,8.7068,1148282.0
2025-01-08 11:30:00,9.27,9.3,9.26,9.28,773621.0,8.7068,8.7349,8.6974,8.7161,773621.0
2025-01-08 12:00:00,9.28,9.28,9.23,9.25,677237.0,8.7161,8.7161,8.6692,8.688,677237.0
2025-01-08 12:30:00,9.24,9.26,9.23,9.25,428127.0,8.6786,8.6974,8.6692,8.688,428127.0
2025-01-08 13:00:00,9.26,9.29,9.25,9.28,815421.0,8.6974,8.7255,8.688,8.7161,815421.0
2025-01-08 13:30:00,9.27,9.29,9.23,9.24,585227.0,8.7068,8.7255,8.6692,8.6786,585227.0
2025-01-08 14:00:00,9.24,9.28,9.24,9.28,744654.0,8.6786,8.7161,8.6786,8.7161,744654.0
2025-01-08 14:30:00,9.28,9.28,9.25,9.25,603320.0,8.7161,8.7161,8.688,8.688,603320.0
2025-01-08 15:00:00,9.26,9.3,9.24,9.28,971595.0,8.6974,8.7349,8.6786,8.7161,971595.0
2025-01-08 15:30:00,9.28,9.31,9.27,9.29,1825408.0,8.7161,8.7443,8.7068,8.7255,1825408.0
2025-01-10 09:30:00,9.21,9.25,9.13,9.18,3291805.0,8.6504,8.688,8.5753,8.6222,3291805.0
2025-01-10 10:00:00,9.18,9.22,9.14,9.21,2453781.0,8.6222,8.6598,8.5847,8.6504,2453781.0
2025-01-10 10:30:00,9.21,9.27,9.21,9.24,2812256.0,8.6504,8.7068,8.6504,8.6786,2812256.0
2025-01-10 11:00:00,9.25,9.26,9.21,9.21,2036164.0,8.688,8.6974,8.6504,8.6504,2036164.0
2025-01-10 11:30:00,9.21,9.23,9.2,9.21,1494618.0,8.6504,8.6692,8.641,8.6504,1494618.0
2025-01-10 12:00:00,9.21,9.21,9.17,9.19,1443049.0,8.6504,8.6504,8.6128,8.6316,1443049.0
2025-01-10 12:30:00,9.19,9.2,9.18,9.19,658191.0,8.6316,8.641,8.6222,8.6316,658191.0
2025-01-10 13:00:00,9.2,9.22,9.18,9.2,695426.0,8.641,8.6598,8.6222,8.641,695426.0
2025-01-10 13:30:00,9.2,9.21,9.19,9.2,873385.0,8.641,8.6504,8.6316,8.641,873385.0
2025-01-10 14:00:00,9.2,9.2,9.16,9.19,909693.0,8.641,8.641,8.6034,8.6316,909693.0
2025-01-10 14:30:00,9.19,9.19,9.16,9.18,929501.0,8.6316,8.6316,8.6034,8.6222,929501.0
2025-01-10 15:00:00,9.18,9.19,9.15,9.17,1166449.0,8.6222,8.6316,8.594,8.6128,1166449.0
2025-01-10 15:30:00,9.17,9.17,9.13,9.13,2575427.0,8.6128,8.6128,8.5753,8.5753,2575427.0
2025-01-13 09:30:00,9.14,9.15,8.99,9.07,3646147.0,8.5847,8.594,8.4438,8.5189,3646147.0
2025-01-13 10:00:00,9.06,9.08,8.98,8.98,1718386.0,8.5095,8.5283,8.4344,8.4344,1718386.0
2025-01-13 10:30:00,8.98,9.04,8.98,9.0,2580054.0,8.4344,8.4907,8.4344,8.4532,2580054.0
2025-01-13 11:00:00,9.0,9.04,8.96,9.03,2359325.0,8.4532,8.4907,8.4156,8.4813,2359325.0
2025-01-13 11:30:00,9.02,9.04,8.99,9.0,1440615.0,8.4719,8.4907,8.4438,8.4532,1440615.0
2025-01-13 12:00:00,9.0,9.04,8.98,9.02,1576523.0,8.4532,8.4907,8.4344,8.4719,1576523.0
2025-01-13 12:30:00,9.03,9.04,9.0,9.04,657136.0,8.4813,8.4907,8.4532,8.4907,657136.0
2025-01-13 13:00:00,9.04,9.05,9.02,9.04,585412.0,8.4907,8.5001,8.4719,8.4907,585412.0
2025-01-13 13:30:00,9.04,9.07,9.04,9.07,814392.0,8.4907,8.5189,8.4907,8.5189,814392.0
2025-01-13 14:00:00,9.07,9.08,9.05,9.08,728647.0,8.5189,8.5283,8.5001,8.5283,728647.0
2025-01-13 14:30:00,9.08,9.1,9.06,9.1,744297.0,8.5283,8.5471,8.5095,8.5471,744297.0
2025-01-13 15:00:00,9.1,9.13,9.08,9.12,764949.0,8.5471,8.5753,8.5283,8.5659,764949.0
2025-01-13 15:30:00,9.13,9.16,9.11,9.12,2712581.0,8.5753,8.6034,8.5565,8.5659,2712581.0
2025-01-14 09:30:00,9.16,9.22,9.15,9.18,1830015.0,8.6034,8.6598,8.594,8.6222,1830015.0
2025-01-14 10:00:00,9.18,9.22,9.17,9.21,715329.0,8.6222,8.6598,8.6128,8.6504,715329.0
2025-01-14 10:30:00,9.21,9.24,9.2,9.21,1033543.0,8.6504,8.6786,8.641,8.6504,1033543.0
2025-01-14 11:00:00,9.21,9.23,9.19,9.22,1456182.0,8.6504,8.6692,8.6316,8.6598,1456182.0
2025-01-14 11:30:00,9.21,9.23,9.19,9.2,747492.0,8.6504,8.6692,8.6316,8.641,747492.0
2025-01-14 12:00:00,9.21,9.23,9.2,9.21,691648.0,8.6504,8.6692,8.641,8.6504,691648.0
2025-01-14 12:30:00,9.21,9.25,9.2,9.22,1758255.0,8.6504,8.688,8.641,8.6598,1758255.0
2025-01-14 13:00:00,9.22,9.24,9.22,9.24,1190202.0,8.6598,8.6786,8.6598,8.6786,1190202.0
2025-01-14 13:30:00,9.24,9.26,9.22,9.26,676536.0,8.6786,8.6974,8.6598,8.6974,676536.0
2025-01-14 14:00:00,9.26,9.26,9.24,9.25,343010.0,8.6974,8.6974,8.6786,8.688,343010.0
2025-01-14 14:30:00,9.25,9.25,9.2,9.2,679088.0,8.688,8.688,8.641,8.641,679088.0
2025-01-14 15:00:00,9.2,9.23,9.19,9.23,1172195.0,8.641,8.6692,8.6316,8.6692,1172195.0
2025-01-14 15:30:00,9.22,9.24,9.21,9.23,1591273.0,8.6598,8.6786,8.6504,8.6692,1591273.0
2025-01-15 09:30:00,9.4,9.46,9.36,9.37,1796827.0,8.8289,8.8852,8.7913,8.8007,1796827.0
2025-01-15 10:00:00,9.36,9.39,9.35,9.38,888772.0,8.7913,8.8195,8.7819,8.8101,888772.0
2025-01-15 10:30:00,9.38,9.39,9.31,9.35,1403728.0,8.8101,8.8195,8.7443,8.7819,1403728.0
2025-01-15 11:00:00,9.34,9.35,9.31,9.31,739516.0,8.7725,8.7819,8.7443,8.7443,739516.0
2025-01-15 11:30:00,9.32,9.34,9.31,9.33,666882.0,8.7537,8.7725,8.7443,8.7631,666882.0
2025-01-15 12:00:00,9.33,9.34,9.32,9.34,445797.0,8.7631,8.7725,8.7537,8.7725,445797.0
2025-01-15 12:30:00,9.34,9.35,9.33,9.35,559982.0,8.7725,8.7819,8.7631,8.7819,559982.0
2025-01-15 13:00:00,9.35,9.39,9.34,9.38,379936.0,8.7819,8.8195,8.7725,8.8101,379936.0
2025-01-15 13:30:00,9.38,9.4,9.37,9.38,648534.0,8.8101,8.8289,8.8007,8.8101,648534.0
2025-01-15 14:00:00,9.38,9.4,9.37,9.39,450751.0,8.8101,8.8289,8.8007,8.8195,450751.0
2025-01-15 14:30:00,9.39,9.4,9.38,9.38,543409.0,8.8195,8.8289,8.8101,8.8101,543409.0
2025-01-15 15:00:00,9.38,9.39,9.38,9.38,255324.0,8.8101,8.8195,8.8101,8.8101,255324.0
2025-01-15 15:30:00,9.38,9.4,9.36,9.39,2324948.0,8.8101,8.8289,8.7913,8.8195,2324948.0
2025-01-16 09:30:00,9.39,9.5,9.38,9.42,2319120.0,8.8195,8.9228,8.8101,8.8476,2319120.0
2025-01-16 10:00:00,9.41,9.47,9.4,9.46,1327423.0,8.8382,8.8946,8.8289,8.8852,1327423.0
2025-01-16 10:30:00,9.46,9.52,9.46,9.52,1877826.0,8.8852,8.9416,8.8852,8.9416,1877826.0
2025-01-16 11:00:00,9.51,9.54,9.49,9.52,1483561.0,8.9322,8.9604,8.9134,8.9416,1483561.0
2025-01-16 11:30:00,9.51,9.52,9.49,9.51,1304344.0,8.9322,8.9416,8.9134,8.9322,1304344.0
2025-01-16 12:00:00,9.52,9.53,9.48,9.51,956267.0,8.9416,8.951,8.904,8.9322,956267.0
2025-01-16 12:30:00,9.52,9.52,9.48,9.48,563904.0,8.9416,8.9416,8.904,8.904,563904.0
2025-01-16 13:00:00,9.48,9.5,9.48,9.49,473062.0,8.904,8.9228,8.904,8.9134,473062.0
2025-01-16 13:30:00,9.49,9.51,9.48,9.51,400661.0,8.9134,8.9322,8.904,8.9322,400661.0
2025-01-16 14:00:00,9.51,9.52,9.49,9.51,443096.0,8.9322,8.9416,8.9134,8.9322,443096.0
2025-01-16 14:30:00,9.51,9.52,9.5,9.51,321807.0,8.9322,8.9416,8.9228,8.9322,321807.0
2025-01-16 15:00:00,9.51,9.52,9.5,9.52,511135.0,8.9322,8.9416,8.9228,8.9416,511135.0
2025-01-16 15:30:00,9.51,9.56,9.5,9.54,3768558.0,8.9322,8.9791,8.9228,8.9604,3768558.0
2025-01-17 09:30:00,9.58,9.65,9.56,9.63,2223724.0,8.9979,9.0637,8.9791,9.0449,2223724.0
2025-01-17 10:00:00,9.64,9.65,9.6,9.64,1830369.0,9.0543,9.0637,9.0167,9.0543,1830369.0
2025-01-17 10:30:00,9.64,9.64,9.6,9.61,1200311.0,9.0543,9.0543,9.0167,9.0261,1200311.0
2025-01-17 11:00:00,9.61,9.63,9.6,9.63,1064130.0,9.0261,9.0449,9.0167,9.0449,1064130.0
2025-01-17 11:30:00,9.62,9.63,9.61,9.62,1037794.0,9.0355,9.0449,9.0261,9.0355,1037794.0
2025-01-17 12:00:00,9.61,9.63,9.6,9.62,914924.0,9.0261,9.0449,9.0167,9.0355,914924.0
2025-01-17 12:30:00,9.63,9.63,9.61,9.61,615956.0,9.0449,9.0449,9.0261,9.0261,615956.0
2025-01-17 13:00:00,9.61,9.62,9.59,9.61,1115718.0,9.0261,9.0355,9.0073,9.0261,1115718.0
2025-01-17 13:30:00,9.6,9.63,9.6,9.61,500404.0,9.0167,9.0449,9.0167,9.0261,500404.0
2025-01-17 14:00:00,9.62,9.63,9.61,9.62,627478.0,9.0355,9.0449,9.0261,9.0355,627478.0
2025-01-17 14:30:00,9.62,9.62,9.6,9.61,700725.0,9.0355,9.0355,9.0167,9.0261,700725.0
2025-01-17 15:00:00,9.62,9.63,9.61,9.63,798963.0,9.0355,9.0449,9.0261,9.0449,798963.0
2025-01-17 15:30:00,9.63,9.65,9.6,9.6,3294680.0,9.0449,9.0637,9.0167,9.0167,3294680.0
2025-01-21 09:30:00,9.64,9.71,9.63,9.7,2389463.0,9.0543,9.12,9.0449,9.1106,2389463.0
2025-01-21 10:00:00,9.71,9.71,9.66,9.68,1590260.0,9.12,9.12,9.0731,9.0918,1590260.0
2025-01-21 10:30:00,9.68,9.71,9.67,9.71,1689062.0,9.0918,9.12,9.0825,9.12,1689062.0
2025-01-21 11:00:00,9.71,9.72,9.7,9.72,1131758.0,9.12,9.1294,9.1106,9.1294,1131758.0
2025-01-21 11:30:00,9.71,9.72,9.69,9.69,895942.0,9.12,9.1294,9.1012,9.1012,895942.0
2025-01-21 12:00:00,9.7,9.71,9.68,9.71,604525.0,9.1106,9.12,9.0918,9.12,604525.0
2025-01-21 12:30:00,9.7,9.71,9.66,9.67,886388.0,9.1106,9.12,9.0731,9.0825,886388.0
2025-01-21 13:00:00,9.67,9.67,9.65,9.66,866797.0,9.0825,9.0825,9.0637,9.0731,866797.0
2025-01-21 13:30:00,9.65,9.68,9.65,9.68,782446.0,9.0637,9.0918,9.0637,9.0918,782446.0
2025-01-21 14:00:00,9.67,9.69,9.67,9.67,534447.0,9.0825,9.1012,9.0825,9.0825,534447.0
2025-01-21 14:30:00,9.67,9.69,9.67,9.69,587980.0,9.0825,9.1012,9.0825,9.1012,587980.0
2025-01-21 15:00:00,9.69,9.71,9.68,9.69,658086.0,9.1012,9.12,9.0918,9.1012,658086.0
2025-01-21 15:30:00,9.7,9.73,9.68,9.72,2342964.0,9.1106,9.1388,9.0918,9.1294,2342964.0
2025-01-22 09:30:00,9.71,9.72,9.67,9.7,1451048.0,9.12,9.1294,9.0825,9.1106,1451048.0
2025-01-22 10:00:00,9.7,9.74,9.69,9.72,957747.0,9.1106,9.1482,9.1012,9.1294,957747.0
2025-01-22 10:30:00,9.72,9.76,9.71,9.76,1724827.0,9.1294,9.167,9.12,9.167,1724827.0
2025-01-22 11:00:00,9.76,9.77,9.72,9.72,1414422.0,9.167,9.1764,9.1294,9.1294,1414422.0
2025-01-22 11:30:00,9.72,9.74,9.71,9.72,1120507.0,9.1294,9.1482,9.12,9.1294,1120507.0
2025-01-22 12:00:00,9.72,9.74,9.71,9.72,663098.0,9.1294,9.1482,9.12,9.1294,663098.0
2025-01-22 12:30:00,9.72,9.73,9.71,9.72,633554.0,9.1294,9.1388,9.12,9.1294,633554.0
2025-01-22 13:00:00,9.72,9.74,9.71,9.74,616416.0,9.1294,9.1482,9.12,9.1482,616416.0
2025-01-22 13:30:00,9.73,9.74,9.72,9.74,297899.0,9.1388,9.1482,9.1294,9.1482,297899.0
2025-01-22 14:00:00,9.73,9.75,9.73,9.75,697618.0,9.1388,9.1576,9.1388,9.1576,697618.0
2025-01-22 14:30:00,9.75,9.75,9.74,9.75,293552.0,9.1576,9.1576,9.1482,9.1576,293552.0
2025-01-22 15:00:00,9.75,9.75,9.72,9.72,568934.0,9.1576,9.1576,9.1294,9.1294,568934.0
2025-01-22 15:30:00,9.72,9.73,9.7,9.72,1993061.0,9.1294,9.1388,9.1106,9.1294,1993061.0
2025-01-23 09:30:00,9.71,9.74,9.7,9.72,1421243.0,9.12,9.1482,9.1106,9.1294,1421243.0
2025-01-23 10:00:00,9.72,9.74,9.71,9.72,902852.0,9.1294,9.1482,9.12,9.1294,902852.0
2025-01-23 10:30:00,9.73,9.74,9.7,9.71,1228863.0,9.1388,9.1482,9.1106,9.12,1228863.0
2025-01-23 11:00:00,9.7,9.73,9.7,9.72,1875056.0,9.1106,9.1388,9.1106,9.1294,1875056.0
2025-01-23 11:30:00,9.71,9.73,9.7,9.7,942138.0,9.12,9.1388,9.1106,9.1106,942138.0
2025-01-23 12:00:00,9.71,9.72,9.7,9.71,736948.0,9.12,9.1294,9.1106,9.12,736948.0
2025-01-23 12:30:00,9.71,9.73,9.71,9.71,398829.0,9.12,9.1388,9.12,9.12,398829.0
2025-01-23 13:00:00,9.71,9.72,9.71,9.71,297373.0,9.12,9.1294,9.12,9.12,297373.0
2025-01-23 13:30:00,9.71,9.72,9.7,9.72,1233438.0,9.12,9.1294,9.1106,9.1294,1233438.0
2025-01-23 14:00:00,9.71,9.72,9.7,9.71,437105.0,9.12,9.1294,9.1106,9.12,437105.0
2025-01-23 14:30:00,9.71,9.72,9.7,9.71,690258.0,9.12,9.1294,9.1106,9.12,690258.0
2025-01-23 15:00:00,9.71,9.71,9.63,9.63,2883252.0,9.12,9.12,9.0449,9.0449,2883252.0
2025-01-23 15:30:00,9.63,9.65,9.62,9.63,4858531.0,9.0449,9.0637,9.0355,9.0449,4858531.0
2025-01-24 09:30:00,9.64,9.68,9.63,9.66,909078.0,9.0543,9.0918,9.0449,9.0731,909078.0
2025-01-24 10:00:00,9.66,9.67,9.64,9.65,607867.0,9.0731,9.0825,9.0543,9.0637,607867.0
2025-01-24 10:30:00,9.65,9.69,9.64,9.68,1530186.0,9.0637,9.1012,9.0543,9.0918,1530186.0
2025-01-24 11:00:00,9.69,9.71,9.68,9.71,1655182.0,9.1012,9.12,9.0918,9.12,1655182.0
2025-01-24 11:30:00,9.7,9.73,9.7,9.7,1039688.0,9.1106,9.1388,9.1106,9.1106,1039688.0
2025-01-24 12:00:00,9.71,9.72,9.7,9.71,407515.0,9.12,9.1294,9.1106,9.12,407515.0
2025-01-24 12:30:00,9.7,9.71,9.69,9.7,663340.0,9.1106,9.12,9.1012,9.1106,663340.0
2025-01-24 13:00:00,9.69,9.72,9.69,9.71,439086.0,9.1012,9.1294,9.1012,9.12,439086.0
2025-01-24 13:30:00,9.71,9.72,9.68,9.69,740946.0,9.12,9.1294,9.0918,9.1012,740946.0
2025-01-24 14:00:00,9.69,9.7,9.68,9.7,1060117.0,9.1012,9.1106,9.0918,9.1106,1060117.0
2025-01-24 14:30:00,9.7,9.71,9.69,9.69,720631.0,9.1106,9.12,9.1012,9.1012,720631.0
2025-01-24 15:00:00,9.7,9.7,9.67,9.69,789939.0,9.1106,9.1106,9.0825,9.1012,789939.0
2025-01-24 15:30:00,9.69,9.71,9.66,9.69,2593674.0,9.1012,9.12,9.0731,9.1012,2593674.0
2025-01-27 09:30:00,9.69,9.82,9.65,9.78,3098635.0,9.1012,9.2233,9.0637,9.1858,3098635.0
2025-01-27 10:00:00,9.78,9.8,9.74,9.79,2056966.0,9.1858,9.2046,9.1482,9.1952,2056966.0
2025-01-27 10:30:00,9.79,9.79,9.74,9.75,2650242.0,9.1952,9.1952,9.1482,9.1576,2650242.0
2025-01-27 11:00:00,9.75,9.79,9.71,9.77,1775353.0,9.1576,9.1952,9.12,9.1764,1775353.0
2025-01-27 11:30:00,9.76,9.77,9.73,9.76,1529267.0,9.167,9.1764,9.1388,9.167,1529267.0
2025-01-27 12:00:00,9.77,9.77,9.73,9.75,1960633.0,9.1764,9.1764,9.1388,9.1576,1960633.0
2025-01-27 12:30:00,9.76,9.77,9.75,9.76,678746.0,9.167,9.1764,9.1576,9.167,678746.0
2025-01-27 13:00:00,9.76,9.79,9.75,9.77,1147207.0,9.167,9.1952,9.1576,9.1764,1147207.0
2025-01-27 13:30:00,9.77,9.79,9.76,9.77,1097824.0,9.1764,9.1952,9.167,9.1764,1097824.0
2025-01-27 14:00:00,9.77,9.79,9.75,9.78,689633.0,9.1764,9.1952,9.1576,9.1858,689633.0
2025-01-27 14:30:00,9.78,9.8,9.77,9.79,1449420.0,9.1858,9.2046,9.1764,9.1952,1449420.0
2025-01-27 15:00:00,9.78,9.8,9.76,9.78,1434976.0,9.1858,9.2046,9.167,9.1858,1434976.0
2025-01-27 15:30:00,9.79,9.84,9.77,9.82,5149153.0,9.1952,9.2421,9.1764,9.2233,5149153.0
2025-01-28 09:30:00,9.7,9.84,9.7,9.79,4161811.0,9.1106,9.2421,9.1106,9.1952,4161811.0
2025-01-28 10:00:00,9.79,9.82,9.75,9.8,2079122.0,9.1952,9.2233,9.1576,9.2046,2079122.0
2025-01-28 10:30:00,9.8,9.86,9.8,9.84,1916893.0,9.2046,9.2609,9.2046,9.2421,1916893.0
2025-01-28 11:00:00,9.85,9.86,9.81,9.83,1714099.0,9.2515,9.2609,9.2139,9.2327,1714099.0
2025-01-28 11:30:00,9.83,9.83,9.78,9.79,2305378.0,9.2327,9.2327,9.1858,9.1952,2305378.0
2025-01-28 12:00:00,9.79,9.82,9.78,9.82,815072.0,9.1952,9.2233,9.1858,9.2233,815072.0
2025-01-28 12:30:00,9.82,9.83,9.8,9.82,969232.0,9.2233,9.2327,9.2046,9.2233,969232.0
2025-01-28 13:00:00,9.82,9.86,9.81,9.85,769024.0,9.2233,9.2609,9.2139,9.2515,769024.0
2025-01-28 13:30:00,9.86,9.87,9.84,9.84,1227658.0,9.2609,9.2703,9.2421,9.2421,1227658.0
2025-01-28 14:00:00,9.85,9.86,9.83,9.86,1186050.0,9.2515,9.2609,9.2327,9.2609,1186050.0
2025-01-28 14:30:00,9.85,9.87,9.84,9.87,1655829.0,9.2515,9.2703,9.2421,9.2703,1655829.0
2025-01-28 15:00:00,9.87,9.88,9.85,9.86,2016694.0,9.2703,9.2797,9.2515,9.2609,2016694.0
2025-01-28 15:30:00,9.85,9.89,9.83,9.87,3316651.0,9.2515,9.2891,9.2327,9.2703,3316651.0
2025-01-29 09:30:00,9.87,9.94,9.87,9.93,2137807.0,9.2703,9.336,9.2703,9.3267,2137807.0
2025-01-29 10:00:00,9.92,9.96,9.91,9.94,1883980.0,9.3173,9.3548,9.3079,9.336,1883980.0
2025-01-29 10:30:00,9.94,9.95,9.91,9.91,601741.0,9.336,9.3454,9.3079,9.3079,601741.0
2025-01-29 11:00:00,9.91,9.93,9.9,9.91,644525.0,9.3079,9.3267,9.2985,9.3079,644525.0
2025-01-29 11:30:00,9.92,9.92,9.88,9.88,1191305.0,9.3173,9.3173,9.2797,9.2797,1191305.0
2025-01-29 12:00:00,9.89,9.9,9.87,9.87,561169.0,9.2891,9.2985,9.2703,9.2703,561169.0
2025-01-29 12:30:00,9.88,9.88,9.87,9.87,371518.0,9.2797,9.2797,9.2703,9.2703,371518.0
2025-01-29 13:00:00,9.87,9.9,9.85,9.89,1211740.0,9.2703,9.2985,9.2515,9.2891,1211740.0
2025-01-29 13:30:00,9.89,9.9,9.88,9.88,343551.0,9.2891,9.2985,9.2797,9.2797,343551.0
2025-01-29 14:00:00,9.88,9.88,9.79,9.79,1304622.0,9.2797,9.2797,9.1952,9.1952,1304622.0
2025-01-29 14:30:00,9.79,9.87,9.79,9.85,764502.0,9.1952,9.2703,9.1952,9.2515,764502.0
2025-01-29 15:00:00,9.84,9.87,9.82,9.85,1150165.0,9.2421,9.2703,9.2233,9.2515,1150165.0
2025-01-29 15:30:00,9.85,9.86,9.82,9.84,2361007.0,9.2515,9.2609,9.2233,9.2421,2361007.0
2025-01-30 09:30:00,9.89,9.98,9.89,9.93,2593010.0,9.2891,9.3736,9.2891,9.3267,2593010.0
2025-01-30 10:00:00,9.93,10.04,9.93,10.01,4062210.0,9.3267,9.43,9.3267,9.4018,4062210.0
2025-01-30 10:30:00,10.01,10.05,9.99,10.03,3465619.0,9.4018,9.4394,9.383,9.4206,3465619.0
2025-01-30 11:00:00,10.03,10.03,9.99,10.0,1788888.0,9.4206,9.4206,9.383,9.3924,1788888.0
2025-01-30 11:30:00,10.0,10.01,9.98,10.0,1172182.0,9.3924,9.4018,9.3736,9.3924,1172182.0
2025-01-30 12:00:00,10.0,10.0,9.98,9.99,932063.0,9.3924,9.3924,9.3736,9.383,932063.0
2025-01-30 12:30:00,9.98,10.01,9.98,10.01,902829.0,9.3736,9.4018,9.3736,9.4018,902829.0
2025-01-30 13:00:00,10.01,10.05,10.0,10.04,2785330.0,9.4018,9.4394,9.3924,9.43,2785330.0
2025-01-30 13:30:00,10.04,10.09,10.03,10.07,2735224.0,9.43,9.4769,9.4206,9.4581,2735224.0
2025-01-30 14:00:00,10.06,10.09,10.04,10.05,1690109.0,9.4488,9.4769,9.43,9.4394,1690109.0
2025-01-30 14:30:00,10.06,10.07,10.05,10.06,611597.0,9.4488,9.4581,9.4394,9.4488,611597.0
2025-01-30 15:00:00,10.05,10.08,10.04,10.08,1084206.0,9.4394,9.4675,9.43,9.4675,1084206.0
2025-01-30 15:30:00,10.08,10.09,9.99,10.08,6033736.0,9.4675,9.4769,9.383,9.4675,6033736.0
2025-01-31 09:30:00,9.97,9.99,9.91,9.99,2537475.0,9.4769,9.4959,9.4199,9.4959,2537475.0
2025-01-31 10:00:00,9.99,10.0,9.95,9.98,2341745.0,9.4959,9.5054,9.4579,9.4864,2341745.0
2025-01-31 10:30:00,9.99,10.04,9.98,10.03,3291230.0,9.4959,9.5435,9.4864,9.534,3291230.0
2025-01-31 11:00:00,10.03,10.06,10.01,10.02,3130153.0,9.534,9.5625,9.515,9.5245,3130153.0
2025-01-31 11:30:00,10.01,10.04,10.0,10.01,1618757.0,9.515,9.5435,9.5054,9.515,1618757.0
2025-01-31 12:00:00,10.01,10.04,10.0,10.04,1260094.0,9.515,9.5435,9.5054,9.5435,1260094.0
2025-01-31 12:30:00,10.04,10.05,10.01,10.04,1442351.0,9.5435,9.553,9.515,9.5435,1442351.0
2025-01-31 13:00:00,10.04,10.05,10.0,10.01,1683071.0,9.5435,9.553,9.5054,9.515,1683071.0
2025-01-31 13:30:00,10.0,10.01,9.96,9.97,1326867.0,9.5054,9.515,9.4674,9.4769,1326867.0
2025-01-31 14:00:00,9.97,9.99,9.93,9.97,2082028.0,9.4769,9.4959,9.4389,9.4769,2082028.0
2025-01-31 14:30:00,9.98,9.99,9.95,9.97,1193706.0,9.4864,9.4959,9.4579,9.4769,1193706.0
2025-01-31 15:00:00,9.97,9.99,9.94,9.96,1993487.0,9.4769,9.4959,9.4484,9.4674,1993487.0
2025-01-31 15:30:00,9.97,10.0,9.95,9.97,3185302.0,9.4769,9.5054,9.4579,9.4769,3185302.0
2025-02-03 09:30:00,9.72,9.86,9.69,9.84,4184791.0,9.2393,9.3724,9.2108,9.3534,4184791.0
2025-02-03 10:00:00,9.85,9.95,9.81,9.94,2275724.0,9.3629,9.4579,9.3248,9.4484,2275724.0
2025-02-03 10:30:00,9.95,9.95,9.89,9.92,2315021.0,9.4579,9.4579,9.4009,9.4294,2315021.0
2025-02-03 11:00:00,9.92,9.96,9.89,9.94,1587131.0,9.4294,9.4674,9.4009,9.4484,1587131.0
2025-02-03 11:30:00,9.94,9.96,9.91,9.92,1455224.0,9.4484,9.4674,9.4199,9.4294,1455224.0
2025-02-03 12:00:00,9.93,9.98,9.9,9.97,1071518.0,9.4389,9.4864,9.4104,9.4769,1071518.0
2025-02-03 12:30:00,9.96,9.99,9.93,9.96,1076380.0,9.4674,9.4959,9.4389,9.4674,1076380.0
2025-02-03 13:00:00,9.95,9.97,9.92,9.95,590643.0,9.4579,9.4769,9.4294,9.4579,590643.0
2025-02-03 13:30:00,9.96,9.97,9.95,9.96,455151.0,9.4674,9.4769,9.4579,9.4674,455151.0
2025-02-03 14:00:00,9.96,9.99,9.96,9.96,631176.0,9.4674,9.4959,9.4674,9.4674,631176.0
2025-02-03 14:30:00,9.96,10.0,9.96,9.99,631044.0,9.4674,9.5054,9.4674,9.4959,631044.0
2025-02-03 15:00:00,9.99,9.99,9.94,9.95,744227.0,9.4959,9.4959,9.4484,9.4579,744227.0
2025-02-03 15:30:00,9.95,9.99,9.94,9.94,3078519.0,9.4579,9.4959,9.4484,9.4484,3078519.0
2025-02-04 09:30:00,9.94,9.96,9.9,9.95,1213170.0,9.4484,9.4674,9.4104,9.4579,1213170.0
2025-02-04 10:00:00,9.96,10.02,9.95,10.0,1433229.0,9.4674,9.5245,9.4579,9.5054,1433229.0
2025-02-04 10:30:00,10.0,10.02,9.98,10.01,1572646.0,9.5054,9.5245,9.4864,9.515,1572646.0
2025-02-04 11:00:00,10.02,10.04,10.0,10.03,1531353.0,9.5245,9.5435,9.5054,9.534,1531353.0
2025-02-04 11:30:00,10.03,10.04,10.01,10.02,2103386.0,9.534,9.5435,9.515,9.5245,2103386.0
2025-02-04 12:00:00,10.02,10.04,10.01,10.03,1533108.0,9.5245,9.5435,9.515,9.534,1533108.0
2025-02-04 12:30:00,10.03,10.04,10.0,10.02,1002116.0,9.534,9.5435,9.5054,9.5245,1002116.0
2025-02-04 13:00:00,10.02,10.03,10.01,10.02,577954.0,9.5245,9.534,9.515,9.5245,577954.0
2025-02-04 13:30:00,10.01,10.03,10.01,10.03,705771.0,9.515,9.534,9.515,9.534,705771.0
2025-02-04 14:00:00,10.02,10.04,10.02,10.03,1335517.0,9.5245,9.5435,9.5245,9.534,1335517.0
2025-02-04 14:30:00,10.03,10.07,10.02,10.05,1732602.0,9.534,9.572,9.5245,9.553,1732602.0
2025-02-04 15:00:00,10.05,10.07,10.04,10.07,2041722.0,9.553,9.572,9.5435,9.572,2041722.0
2025-02-04 15:30:00,10.07,10.09,10.06,10.07,2457739.0,9.572,9.591,9.5625,9.572,2457739.0
2025-02-05 09:30:00,10.06,10.13,10.05,10.09,2420229.0,9.5625,9.629,9.553,9.591,2420229.0
2025-02-05 10:00:00,10.09,10.12,10.07,10.1,2381445.0,9.591,9.6195,9.572,9.6005,2381445.0
2025-02-05 10:30:00,10.1,10.13,10.08,10.13,1637022.0,9.6005,9.629,9.5815,9.629,1637022.0
2025-02-05 11:00:00,10.12,10.13,10.07,10.08,1989718.0,9.6195,9.629,9.572,9.5815,1989718.0
2025-02-05 11:30:00,10.08,10.12,10.08,10.1,824065.0,9.5815,9.6195,9.5815,9.6005,824065.0
2025-02-05 12:00:00,10.1,10.1,10.07,10.09,1178383.0,9.6005,9.6005,9.572,9.591,1178383.0
2025-02-05 12:30:00,10.09,10.11,10.08,10.11,616329.0,9.591,9.61,9.5815,9.61,616329.0
2025-02-05 13:00:00,10.11,10.11,10.07,10.08,352385.0,9.61,9.61,9.572,9.5815,352385.0
2025-02-05 13:30:00,10.08,10.11,10.07,10.1,1046642.0,9.5815,9.61,9.572,9.6005,1046642.0
2025-02-05 14:00:00,10.09,10.12,10.09,10.12,1661765.0,9.591,9.6195,9.591,9.6195,1661765.0
2025-02-05 14:30:00,10.12,10.13,10.11,10.12,361255.0,9.6195,9.629,9.61,9.6195,361255.0
2025-02-05 15:00:00,10.12,10.13,10.09,10.09,1100093.0,9.6195,9.629,9.591,9.591,1100093.0
2025-02-05 15:30:00,10.1,10.11,10.07,10.11,2700572.0,9.6005,9.61,9.572,9.61,2700572.0
2025-02-06 09:30:00,10.11,10.17,10.11,10.13,1177014.0,9.61,9.667,9.61,9.629,1177014.0
2025-02-06 10:00:00,10.13,10.15,10.11,10.11,1284697.0,9.629,9.648,9.61,9.61,1284697.0
2025-02-06 10:30:00,10.12,10.15,10.11,10.13,1434904.0,9.6195,9.648,9.61,9.629,1434904.0
2025-02-06 11:00:00,10.13,10.14,10.1,10.11,482593.0,9.629,9.6385,9.6005,9.61,482593.0
2025-02-06 11:30:00,10.1,10.11,10.09,10.1,539169.0,9.6005,9.61,9.591,9.6005,539169.0
2025-02-06 12:00:00,10.11,10.13,10.1,10.12,739297.0,9.61,9.629,9.6005,9.6195,739297.0
2025-02-06 12:30:00,10.11,10.13,10.11,10.13,388135.0,9.61,9.629,9.61,9.629,388135.0
2025-02-06 13:00:00,10.13,10.14,10.12,10.13,277153.0,9.629,9.6385,9.6195,9.629,277153.0
2025-02-06 13:30:00,10.14,10.16,10.13,10.13,834464.0,9.6385,9.6575,9.629,9.629,834464.0
2025-02-06 14:00:00,10.13,10.15,10.12,10.13,1435681.0,9.629,9.648,9.6195,9.629,1435681.0
2025-02-06 14:30:00,10.13,10.13,10.11,10.12,1066371.0,9.629,9.629,9.61,9.6195,1066371.0
2025-02-06 15:00:00,10.11,10.13,10.11,10.12,721821.0,9.61,9.629,9.61,9.6195,721821.0
2025-02-06 15:30:00,10.12,10.15,10.11,10.13,1464936.0,9.6195,9.648,9.61,9.629,1464936.0
2025-02-07 09:30:00,10.13,10.14,10.09,10.12,877709.0,9.629,9.6385,9.591,9.6195,877709.0
2025-02-07 10:00:00,10.11,10.11,10.04,10.08,1290912.0,9.61,9.61,9.5435,9.5815,1290912.0
2025-02-07 10:30:00,10.08,10.1,10.05,10.08,2251981.0,9.5815,9.6005,9.553,9.5815,2251981.0
2025-02-07 11:00:00,10.08,10.09,10.05,10.07,2042498.0,9.5815,9.591,9.553,9.572,2042498.0
2025-02-07 11:30:00,10.07,10.11,10.06,10.07,1620270.0,9.572,9.61,9.5625,9.572,1620270.0
2025-02-07 12:00:00,10.06,10.08,10.04,10.05,1259409.0,9.5625,9.5815,9.5435,9.553,1259409.0
2025-02-07 12:30:00,10.06,10.07,10.04,10.05,1279900.0,9.5625,9.572,9.5435,9.553,1279900.0
2025-02-07 13:00:00,10.05,10.09,10.05,10.07,1045730.0,9.553,9.591,9.553,9.572,1045730.0
2025-02-07 13:30:00,10.06,10.08,10.05,10.05,485495.0,9.5625,9.5815,9.553,9.553,485495.0
2025-02-07 14:00:00,10.06,10.07,10.05,10.07,703732.0,9.5625,9.572,9.553,9.572,703732.0
2025-02-07 14:30:00,10.06,10.08,10.06,10.07,373579.0,9.5625,9.5815,9.5625,9.572,373579.0
2025-02-07 15:00:00,10.08,10.08,10.03,10.04,1174745.0,9.5815,9.5815,9.534,9.5435,1174745.0
2025-02-07 15:30:00,10.04,10.07,10.03,10.07,1767261.0,9.5435,9.572,9.534,9.572,1767261.0
2025-02-10 09:30:00,10.09,10.13,10.05,10.09,1653907.0,9.591,9.629,9.553,9.591,1653907.0
2025-02-10 10:00:00,10.08,10.13,10.08,10.13,920168.0,9.5815,9.629,9.5815,9.629,920168.0
2025-02-10 10:30:00,10.13,10.15,10.13,10.15,1206102.0,9.629,9.648,9.629,9.648,1206102.0
2025-02-10 11:00:00,10.14,10.15,10.11,10.13,1698764.0,9.6385,9.648,9.61,9.629,1698764.0
2025-02-10 11:30:00,10.13,10.14,10.11,10.13,755176.0,9.629,9.6385,9.61,9.629,755176.0
2025-02-10 12:00:00,10.13,10.14,10.12,10.13,768650.0,9.629,9.6385,9.6195,9.629,768650.0
2025-02-10 12:30:00,10.13,10.13,10.11,10.13,577654.0,9.629,9.629,9.61,9.629,577654.0
2025-02-10 13:00:00,10.13,10.13,10.11,10.11,479207.0,9.629,9.629,9.61,9.61,479207.0
2025-02-10 13:30:00,10.12,10.14,10.11,10.13,454178.0,9.6195,9.6385,9.61,9.629,454178.0
2025-02-10 14:00:00,10.13,10.14,10.12,10.13,452150.0,9.629,9.6385,9.6195,9.629,452150.0
2025-02-10 14:30:00,10.13,10.15,10.12,10.14,1469244.0,9.629,9.648,9.6195,9.6385,1469244.0
2025-02-10 15:00:00,10.14,10.15,10.13,10.13,1354598.0,9.6385,9.648,9.629,9.629,1354598.0
2025-02-10 15:30:00,10.13,10.15,10.12,10.14,2230450.0,9.629,9.648,9.6195,9.6385,2230450.0
2025-02-11 09:30:00,10.13,10.19,10.12,10.16,1807006.0,9.629,9.6861,9.6195,9.6575,1807006.0
2025-02-11 10:00:00,10.16,10.18,10.14,10.17,2183368.0,9.6575,9.6765,9.6385,9.667,2183368.0
2025-02-11 10:30:00,10.17,10.17,10.1,10.11,2035469.0,9.667,9.667,9.6005,9.61,2035469.0
2025-02-11 11:00:00,10.12,10.14,10.1,10.14,1421956.0,9.6195,9.6385,9.6005,9.6385,1421956.0
2025-02-11 11:30:00,10.14,10.15,10.13,10.14,849150.0,9.6385,9.648,9.629,9.6385,849150.0
2025-02-11 12:00:00,10.15,10.15,10.11,10.13,1355754.0,9.648,9.648,9.61,9.629,1355754.0
2025-02-11 12:30:00,10.13,10.15,10.12,10.15,2954899.0,9.629,9.648,9.6195,9.648,2954899.0
2025-02-11 13:00:00,10.15,10.15,10.14,10.15,256184.0,9.648,9.648,9.6385,9.648,256184.0
2025-02-11 13:30:00,10.15,10.16,10.14,10.14,998717.0,9.648,9.6575,9.6385,9.6385,998717.0
2025-02-11 14:00:00,10.15,10.16,10.14,10.16,504099.0,9.648,9.6575,9.6385,9.6575,504099.0
2025-02-11 14:30:00,10.16,10.18,10.15,10.17,1157222.0,9.6575,9.6765,9.648,9.667,1157222.0
2025-02-11 15:00:00,10.17,10.17,10.14,10.15,899544.0,9.667,9.667,9.6385,9.648,899544.0
2025-02-11 15:30:00,10.14,10.18,10.14,10.18,2428968.0,9.6385,9.6765,9.6385,9.6765,2428968.0
2025-02-12 09:30:00,10.08,10.11,10.05,10.08,1716317.0,9.5815,9.61,9.553,9.5815,1716317.0
2025-02-12 10:00:00,10.07,10.14,10.07,10.12,1191246.0,9.572,9.6385,9.572,9.6195,1191246.0
2025-02-12 10:30:00,10.12,10.17,10.11,10.16,2720102.0,9.6195,9.667,9.61,9.6575,2720102.0
2025-02-12 11:00:00,10.16,10.16,10.09,10.12,1661380.0,9.6575,9.6575,9.591,9.6195,1661380.0
2025-02-12 11:30:00,10.12,10.16,10.11,10.16,1600957.0,9.6195,9.6575,9.61,9.6575,1600957.0
2025-02-12 12:00:00,10.15,10.17,10.14,10.16,982766.0,9.648,9.667,9.6385,9.6575,982766.0
2025-02-12 12:30:00,10.16,10.18,10.15,10.17,622431.0,9.6575,9.6765,9.648,9.667,622431.0
2025-02-12 13:00:00,10.18,10.18,10.15,10.17,533703.0,9.6765,9.6765,9.648,9.667,533703.0
2025-02-12 13:30:00,10.17,10.18,10.16,10.18,793264.0,9.667,9.6765,9.6575,9.6765,793264.0
2025-02-12 14:00:00,10.18,10.18,10.16,10.18,1484068.0,9.6765,9.6765,9.6575,9.6765,1484068.0
2025-02-12 14:30:00,10.18,10.19,10.17,10.19,426635.0,9.6765,9.6861,9.667,9.6861,426635.0
2025-02-12 15:00:00,10.19,10.19,10.16,10.17,1129028.0,9.6861,9.6861,9.6575,9.667,1129028.0
2025-02-12 15:30:00,10.18,10.18,10.15,10.18,1401487.0,9.6765,9.6765,9.648,9.6765,1401487.0
2025-02-13 09:30:00,10.19,10.24,10.19,10.21,1575774.0,9.6861,9.7336,9.6861,9.7051,1575774.0
2025-02-13 10:00:00,10.22,10.28,10.21,10.27,2418001.0,9.7146,9.7716,9.7051,9.7621,2418001.0
2025-02-13 10:30:00,10.27,10.29,10.26,10.27,1919265.0,9.7621,9.7811,9.7526,9.7621,1919265.0
2025-02-13 11:00:00,10.26,10.28,10.25,10.26,889780.0,9.7526,9.7716,9.7431,9.7526,889780.0
2025-02-13 11:30:00,10.26,10.27,10.24,10.27,778362.0,9.7526,9.7621,9.7336,9.7621,778362.0
2025-02-13 12:00:00,10.27,10.3,10.26,10.3,625915.0,9.7621,9.7906,9.7526,9.7906,625915.0
2025-02-13 12:30:00,10.29,10.3,10.28,10.29,463596.0,9.7811,9.7906,9.7716,9.7811,463596.0
2025-02-13 13:00:00,10.29,10.3,10.28,10.29,825826.0,9.7811,9.7906,9.7716,9.7811,825826.0
2025-02-13 13:30:00,10.29,10.33,10.29,10.32,2229672.0,9.7811,9.8191,9.7811,9.8096,2229672.0
2025-02-13 14:00:00,10.31,10.32,10.3,10.31,1133423.0,9.8001,9.8096,9.7906,9.8001,1133423.0
2025-02-13 14:30:00,10.3,10.33,10.29,10.3,1287915.0,9.7906,9.8191,9.7811,9.7906,1287915.0
2025-02-13 15:00:00,10.3,10.31,10.29,10.31,968307.0,9.7906,9.8001,9.7811,9.8001,968307.0
2025-02-13 15:30:00,10.3,10.32,10.29,10.32,2416320.0,9.7906,9.8096,9.7811,9.8096,2416320.0
2025-02-14 09:30:00,10.35,10.42,10.34,10.41,2651730.0,9.8381,9.9047,9.8286,9.8952,2651730.0
2025-02-14 10:00:00,10.41,10.45,10.4,10.44,1888527.0,9.8952,9.9332,9.8857,9.9237,1888527.0
2025-02-14 10:30:00,10.44,10.45,10.39,10.4,2299790.0,9.9237,9.9332,9.8762,9.8857,2299790.0
2025-02-14 11:00:00,10.4,10.42,10.39,10.4,880016.0,9.8857,9.9047,9.8762,9.8857,880016.0
2025-02-14 11:30:00,10.41,10.42,10.4,10.41,1435336.0,9.8952,9.9047,9.8857,9.8952,1435336.0
2025-02-14 12:00:00,10.42,10.42,10.41,10.42,565161.0,9.9047,9.9047,9.8952,9.9047,565161.0
2025-02-14 12:30:00,10.41,10.43,10.41,10.43,1171040.0,9.8952,9.9142,9.8952,9.9142,1171040.0
2025-02-14 13:00:00,10.43,10.43,10.42,10.43,428636.0,9.9142,9.9142,9.9047,9.9142,428636.0
2025-02-14 13:30:00,10.43,10.44,10.42,10.44,606489.0,9.9142,9.9237,9.9047,9.9237,606489.0
2025-02-14 14:00:00,10.44,10.44,10.41,10.43,819484.0,9.9237,9.9237,9.8952,9.9142,819484.0
2025-02-14 14:30:00,10.43,10.44,10.42,10.43,858214.0,9.9142,9.9237,9.9047,9.9142,858214.0
2025-02-14 15:00:00,10.43,10.44,10.41,10.43,1411366.0,9.9142,9.9237,9.8952,9.9142,1411366.0
2025-02-14 15:30:00,10.42,10.44,10.41,10.42,3080041.0,9.9047,9.9237,9.8952,9.9047,3080041.0
2025-02-18 09:30:00,10.44,10.49,10.42,10.46,1919193.0,9.9237,9.9712,9.9047,9.9427,1919193.0
2025-02-18 10:00:00,10.46,10.48,10.44,10.47,1925900.0,9.9427,9.9617,9.9237,9.9522,1925900.0
2025-02-18 10:30:00,10.46,10.48,10.46,10.47,1096239.0,9.9427,9.9617,9.9427,9.9522,1096239.0
2025-02-18 11:00:00,10.47,10.48,10.44,10.45,1355469.0,9.9522,9.9617,9.9237,9.9332,1355469.0
2025-02-18 11:30:00,10.45,10.46,10.43,10.45,2079657.0,9.9332,9.9427,9.9142,9.9332,2079657.0
2025-02-18 12:00:00,10.46,10.48,10.45,10.46,1337267.0,9.9427,9.9617,9.9332,9.9427,1337267.0
2025-02-18 12:30:00,10.46,10.47,10.45,10.45,973225.0,9.9427,9.9522,9.9332,9.9332,973225.0
2025-02-18 13:00:00,10.45,10.47,10.44,10.46,1353964.0,9.9332,9.9522,9.9237,9.9427,1353964.0
2025-02-18 13:30:00,10.46,10.46,10.44,10.46,741837.0,9.9427,9.9427,9.9237,9.9427,741837.0
2025-02-18 14:00:00,10.46,10.47,10.45,10.46,977045.0,9.9427,9.9522,9.9332,9.9427,977045.0
2025-02-18 14:30:00,10.47,10.48,10.46,10.47,1420589.0,9.9522,9.9617,9.9427,9.9522,1420589.0
2025-02-18 15:00:00,10.47,10.48,10.46,10.47,1481308.0,9.9522,9.9617,9.9427,9.9522,1481308.0
2025-02-18 15:30:00,10.47,10.49,10.46,10.49,2978163.0,9.9522,9.9712,9.9427,9.9712,2978163.0
2025-02-19 09:30:00,10.45,10.52,10.45,10.5,2041530.0,9.9332,9.9997,9.9332,9.9807,2041530.0
2025-02-19 10:00:00,10.5,10.5,10.48,10.48,1403550.0,9.9807,9.9807,9.9617,9.9617,1403550.0
2025-02-19 10:30:00,10.49,10.51,10.47,10.51,2259247.0,9.9712,9.9902,9.9522,9.9902,2259247.0
2025-02-19 11:00:00,10.51,10.51,10.48,10.49,960245.0,9.9902,9.9902,9.9617,9.9712,960245.0
2025-02-19 11:30:00,10.49,10.49,10.48,10.49,586962.0,9.9712,9.9712,9.9617,9.9712,586962.0
2025-02-19 12:00:00,10.49,10.49,10.46,10.47,1179217.0,9.9712,9.9712,9.9427,9.9522,1179217.0
2025-02-19 12:30:00,10.46,10.47,10.44,10.46,746364.0,9.9427,9.9522,9.9237,9.9427,746364.0
2025-02-19 13:00:00,10.46,10.47,10.44,10.47,1086900.0,9.9427,9.9522,9.9237,9.9522,1086900.0
2025-02-19 13:30:00,10.46,10.48,10.46,10.46,512805.0,9.9427,9.9617,9.9427,9.9427,512805.0
2025-02-19 14:00:00,10.46,10.48,10.45,10.46,719479.0,9.9427,9.9617,9.9332,9.9427,719479.0
2025-02-19 14:30:00,10.47,10.47,10.45,10.46,511627.0,9.9522,9.9522,9.9332,9.9427,511627.0
2025-02-19 15:00:00,10.46,10.48,10.46,10.46,622335.0,9.9427,9.9617,9.9427,9.9427,622335.0
2025-02-19 15:30:00,10.46,10.48,10.46,10.46,2186819.0,9.9427,9.9617,9.9427,9.9427,2186819.0
2025-02-20 09:30:00,10.48,10.5,10.47,10.47,964480.0,9.9617,9.9807,9.9522,9.9522,964480.0
2025-02-20 10:00:00,10.47,10.49,10.47,10.49,1044488.0,9.9522,9.9712,9.9522,9.9712,1044488.0
2025-02-20 10:30:00,10.49,10.5,10.48,10.48,877765.0,9.9712,9.9807,9.9617,9.9617,877765.0
2025-02-20 11:00:00,10.49,10.5,10.48,10.49,1386444.0,9.9712,9.9807,9.9617,9.9712,1386444.0
2025-02-20 11:30:00,10.48,10.51,10.48,10.49,1120846.0,9.9617,9.9902,9.9617,9.9712,1120846.0
2025-02-20 12:00:00,10.49,10.49,10.48,10.48,595539.0,9.9712,9.9712,9.9617,9.9617,595539.0
2025-02-20 12:30:00,10.48,10.5,10.48,10.5,386635.0,9.9617,9.9807,9.9617,9.9807,386635.0
2025-02-20 13:00:00,10.5,10.5,10.46,10.47,919610.0,9.9807,9.9807,9.9427,9.9522,919610.0
2025-02-20 13:30:00,10.47,10.51,10.47,10.51,746050.0,9.9522,9.9902,9.9522,9.9902,746050.0
2025-02-20 14:00:00,10.51,10.51,10.5,10.51,170924.0,9.9902,9.9902,9.9807,9.9902,170924.0
2025-02-20 14:30:00,10.51,10.55,10.5,10.54,1174025.0,9.9902,10.0282,9.9807,10.0187,1174025.0
2025-02-20 15:00:00,10.54,10.55,10.52,10.52,1297403.0,10.0187,10.0282,9.9997,9.9997,1297403.0
2025-02-20 15:30:00,10.53,10.56,10.52,10.53,2182386.0,10.0092,10.0378,9.9997,10.0092,2182386.0
2025-02-21 09:30:00,10.55,10.62,10.55,10.61,2274220.0,10.0282,10.0948,10.0282,10.0853,2274220.0
2025-02-21 10:00:00,10.6,10.62,10.58,10.59,1401641.0,10.0758,10.0948,10.0568,10.0663,1401641.0
2025-02-21 10:30:00,10.59,10.6,10.57,10.58,2181880.0,10.0663,10.0758,10.0473,10.0568,2181880.0
2025-02-21 11:00:00,10.58,10.59,10.57,10.58,2142892.0,10.0568,10.0663,10.0473,10.0568,2142892.0
2025-02-21 11:30:00,10.58,10.61,10.57,10.61,2207772.0,10.0568,10.0853,10.0473,10.0853,2207772.0
2025-02-21 12:00:00,10.61,10.61,10.58,10.59,1189425.0,10.0853,10.0853,10.0568,10.0663,1189425.0
2025-02-21 12:30:00,10.59,10.59,10.53,10.54,1337636.0,10.0663,10.0663,10.0092,10.0187,1337636.0
2025-02-21 13:00:00,10.54,10.54,10.5,10.51,1771070.0,10.0187,10.0187,9.9807,9.9902,1771070.0
2025-02-21 13:30:00,10.51,10.52,10.49,10.52,1750075.0,9.9902,9.9997,9.9712,9.9997,1750075.0
2025-02-21 14:00:00,10.52,10.54,10.51,10.52,939184.0,9.9997,10.0187,9.9902,9.9997,939184.0
2025-02-21 14:30:00,10.52,10.53,10.5,10.52,1644073.0,9.9997,10.0092,9.9807,9.9997,1644073.0
2025-02-21 15:00:00,10.52,10.53,10.5,10.52,1571032.0,9.9997,10.0092,9.9807,9.9997,1571032.0
2025-02-21 15:30:00,10.52,10.55,10.52,10.53,3171739.0,9.9997,10.0282,9.9997,10.0092,3171739.0
2025-02-24 09:30:00,10.56,10.57,10.45,10.48,3836408.0,10.0378,10.0473,9.9332,9.9617,3836408.0
2025-02-24 10:00:00,10.48,10.5,10.47,10.47,3715275.0,9.9617,9.9807,9.9522,9.9522,3715275.0
2025-02-24 10:30:00,10.47,10.49,10.44,10.46,2949429.0,9.9522,9.9712,9.9237,9.9427,2949429.0
2025-02-24 11:00:00,10.46,10.47,10.45,10.47,1114776.0,9.9427,9.9522,9.9332,9.9522,1114776.0
2025-02-24 11:30:00,10.46,10.47,10.44,10.46,941612.0,9.9427,9.9522,9.9237,9.9427,941612.0
2025-02-24 12:00:00,10.46,10.49,10.46,10.49,1027788.0,9.9427,9.9712,9.9427,9.9712,1027788.0
2025-02-24 12:30:00,10.48,10.5,10.48,10.48,904545.0,9.9617,9.9807,9.9617,9.9617,904545.0
2025-02-24 13:00:00,10.49,10.51,10.47,10.51,1510240.0,9.9712,9.9902,9.9522,9.9902,1510240.0
2025-02-24 13:30:00,10.51,10.51,10.48,10.49,691737.0,9.9902,9.9902,9.9617,9.9712,691737.0
2025-02-24 14:00:00,10.49,10.51,10.48,10.51,1495460.0,9.9712,9.9902,9.9617,9.9902,1495460.0
2025-02-24 14:30:00,10.5,10.52,10.5,10.5,449848.0,9.9807,9.9997,9.9807,9.9807,449848.0
2025-02-24 15:00:00,10.51,10.51,10.47,10.48,1936107.0,9.9902,9.9902,9.9522,9.9617,1936107.0
2025-02-24 15:30:00,10.49,10.51,10.47,10.49,2280235.0,9.9712,9.9902,9.9522,9.9712,2280235.0
2025-02-25 09:30:00,10.5,10.57,10.5,10.55,2408352.0,9.9807,10.0473,9.9807,10.0282,2408352.0
2025-02-25 10:00:00,10.54,10.55,10.47,10.47,1914602.0,10.0187,10.0282,9.9522,9.9522,1914602.0
2025-02-25 10:30:00,10.48,10.51,10.47,10.5,2231284.0,9.9617,9.9902,9.9522,9.9807,2231284.0
2025-02-25 11:00:00,10.5,10.5,10.47,10.47,1504165.0,9.9807,9.9807,9.9522,9.9522,1504165.0
2025-02-25 11:30:00,10.47,10.49,10.46,10.48,1768600.0,9.9522,9.9712,9.9427,9.9617,1768600.0
2025-02-25 12:00:00,10.47,10.5,10.47,10.5,853172.0,9.9522,9.9807,9.9522,9.9807,853172.0
2025-02-25 12:30:00,10.49,10.5,10.48,10.49,1101790.0,9.9712,9.9807,9.9617,9.9712,1101790.0
2025-02-25 13:00:00,10.49,10.51,10.48,10.49,780862.0,9.9712,9.9902,9.9617,9.9712,780862.0
2025-02-25 13:30:00,10.48,10.5,10.48,10.49,751399.0,9.9617,9.9807,9.9617,9.9712,751399.0
2025-02-25 14:00:00,10.48,10.5,10.48,10.5,678174.0,9.9617,9.9807,9.9617,9.9807,678174.0
2025-02-25 14:30:00,10.5,10.53,10.49,10.53,1617069.0,9.9807,10.0092,9.9712,10.0092,1617069.0
2025-02-25 15:00:00,10.53,10.54,10.52,10.54,1608842.0,10.0092,10.0187,9.9997,10.0187,1608842.0
2025-02-25 15:30:00,10.54,10.54,10.51,10.51,2746129.0,10.0187,10.0187,9.9902,9.9902,2746129.0
2025-02-26 09:30:00,10.54,10.59,10.52,10.57,3132081.0,10.0187,10.0663,9.9997,10.0473,3132081.0
2025-02-26 10:00:00,10.57,10.58,10.54,10.55,2018663.0,10.0473,10.0568,10.0187,10.0282,2018663.0
2025-02-26 10:30:00,10.56,10.58,10.54,10.57,2776281.0,10.0378,10.0568,10.0187,10.0473,2776281.0
2025-02-26 11:00:00,10.58,10.62,10.57,10.6,1982558.0,10.0568,10.0948,10.0473,10.0758,1982558.0
2025-02-26 11:30:00,10.59,10.62,10.59,10.61,1753723.0,10.0663,10.0948,10.0663,10.0853,1753723.0
2025-02-26 12:00:00,10.61,10.63,10.59,10.61,1926859.0,10.0853,10.1043,10.0663,10.0853,1926859.0
2025-02-26 12:30:00,10.6,10.61,10.55,10.56,1780738.0,10.0758,10.0853,10.0282,10.0378,1780738.0
2025-02-26 13:00:00,10.55,10.57,10.54,10.54,2109089.0,10.0282,10.0473,10.0187,10.0187,2109089.0
2025-02-26 13:30:00,10.54,10.55,10.51,10.53,1525652.0,10.0187,10.0282,9.9902,10.0092,1525652.0
2025-02-26 14:00:00,10.53,10.53,10.5,10.51,2131109.0,10.0092,10.0092,9.9807,9.9902,2131109.0
2025-02-26 14:30:00,10.52,10.53,10.5,10.51,2396559.0,9.9997,10.0092,9.9807,9.9902,2396559.0
2025-02-26 15:00:00,10.51,10.51,10.49,10.5,1317945.0,9.9902,9.9902,9.9712,9.9807,1317945.0
2025-02-26 15:30:00,10.5,10.52,10.49,10.52,2978460.0,9.9807,9.9997,9.9712,9.9997,2978460.0
2025-02-27 09:30:00,10.52,10.54,10.42,10.44,2796177.0,9.9997,10.0187,9.9047,9.9237,2796177.0
2025-02-27 10:00:00,10.43,10.49,10.43,10.48,4608212.0,9.9142,9.9712,9.9142,9.9617,4608212.0
2025-02-27 10:30:00,10.49,10.5,10.46,10.47,2480925.0,9.9712,9.9807,9.9427,9.9522,2480925.0
2025-02-27 11:00:00,10.47,10.49,10.47,10.49,817246.0,9.9522,9.9712,9.9522,9.9712,817246.0
2025-02-27 11:30:00,10.49,10.49,10.46,10.46,1006179.0,9.9712,9.9712,9.9427,9.9427,1006179.0
2025-02-27 12:00:00,10.46,10.48,10.44,10.46,1820085.0,9.9427,9.9617,9.9237,9.9427,1820085.0
2025-02-27 12:30:00,10.46,10.46,10.44,10.46,1202264.0,9.9427,9.9427,9.9237,9.9427,1202264.0
2025-02-27 13:00:00,10.46,10.48,10.45,10.47,591670.0,9.9427,9.9617,9.9332,9.9522,591670.0
2025-02-27 13:30:00,10.48,10.5,10.47,10.5,462287.0,9.9617,9.9807,9.9522,9.9807,462287.0
2025-02-27 14:00:00,10.5,10.5,10.48,10.48,579527.0,9.9807,9.9807,9.9617,9.9617,579527.0
2025-02-27 14:30:00,10.49,10.49,10.46,10.48,960299.0,9.9712,9.9712,9.9427,9.9617,960299.0
2025-02-27 15:00:00,10.47,10.47,10.42,10.42,1465538.0,9.9522,9.9522,9.9047,9.9047,1465538.0
2025-02-27 15:30:00,10.42,10.45,10.41,10.43,4230790.0,9.9047,9.9332,9.8952,9.9142,4230790.0
2025-02-28 09:30:00,10.32,10.41,10.31,10.38,2292977.0,9.9225,10.009,9.9129,9.9802,2292977.0
2025-02-28 10:00:00,10.37,10.39,10.35,10.38,1339263.0,9.9706,9.9898,9.9513,9.9802,1339263.0
2025-02-28 10:30:00,10.38,10.45,10.37,10.45,1912314.0,9.9802,10.0475,9.9706,10.0475,1912314.0
2025-02-28 11:00:00,10.45,10.45,10.43,10.44,821067.0,10.0475,10.0475,10.0282,10.0379,821067.0
2025-02-28 11:30:00,10.44,10.45,10.43,10.43,675614.0,10.0379,10.0475,10.0282,10.0282,675614.0
2025-02-28 12:00:00,10.43,10.46,10.43,10.45,840752.0,10.0282,10.0571,10.0282,10.0475,840752.0
2025-02-28 12:30:00,10.45,10.45,10.39,10.4,993767.0,10.0475,10.0475,9.9898,9.9994,993767.0
2025-02-28 13:00:00,10.4,10.4,10.34,10.36,1184778.0,9.9994,9.9994,9.9417,9.9609,1184778.0
2025-02-28 13:30:00,10.36,10.41,10.35,10.4,1108805.0,9.9609,10.009,9.9513,9.9994,1108805.0
2025-02-28 14:00:00,10.4,10.41,10.38,10.39,570128.0,9.9994,10.009,9.9802,9.9898,570128.0
2025-02-28 14:30:00,10.39,10.4,10.38,10.4,521700.0,9.9898,9.9994,9.9802,9.9994,521700.0
2025-02-28 15:00:00,10.4,10.41,10.37,10.4,943596.0,9.9994,10.009,9.9706,9.9994,943596.0
2025-02-28 15:30:00,10.4,10.44,10.38,10.42,4219974.0,9.9994,10.0379,9.9802,10.0186,4219974.0
2025-03-03 09:30:00,10.41,10.45,10.34,10.37,2403713.0,10.009,10.0475,9.9417,9.9706,2403713.0
2025-03-03 10:00:00,10.37,10.41,10.33,10.4,1800061.0,9.9706,10.009,9.9321,9.9994,1800061.0
2025-03-03 10:30:00,10.4,10.42,10.39,10.41,1159963.0,9.9994,10.0186,9.9898,10.009,1159963.0
2025-03-03 11:00:00,10.41,10.42,10.38,10.39,1551902.0,10.009,10.0186,9.9802,9.9898,1551902.0
2025-03-03 11:30:00,10.38,10.39,10.35,10.37,1344989.0,9.9802,9.9898,9.9513,9.9706,1344989.0
2025-03-03 12:00:00,10.37,10.38,10.35,10.37,1101689.0,9.9706,9.9802,9.9513,9.9706,1101689.0
2025-03-03 12:30:00,10.37,10.38,10.35,10.37,879520.0,9.9706,9.9802,9.9513,9.9706,879520.0
2025-03-03 13:00:00,10.36,10.37,10.28,10.28,1489267.0,9.9609,9.9706,9.884,9.884,1489267.0
2025-03-03 13:30:00,10.29,10.32,10.28,10.3,1659517.0,9.8936,9.9225,9.884,9.9033,1659517.0
2025-03-03 14:00:00,10.3,10.34,10.29,10.32,1133300.0,9.9033,9.9417,9.8936,9.9225,1133300.0
2025-03-03 14:30:00,10.32,10.34,10.28,10.29,1423265.0,9.9225,9.9417,9.884,9.8936,1423265.0
2025-03-03 15:00:00,10.29,10.29,10.22,10.22,2538835.0,9.8936,9.8936,9.8263,9.8263,2538835.0
2025-03-03 15:30:00,10.23,10.29,10.21,10.29,3639522.0,9.836,9.8936,9.8167,9.8936,3639522.0
2025-03-04 09:30:00,10.16,10.23,10.06,10.22,3570443.0,9.7686,9.836,9.6725,9.8263,3570443.0
2025-03-04 10:00:00,10.22,10.24,10.15,10.2,3595395.0,9.8263,9.8456,9.759,9.8071,3595395.0
2025-03-04 10:30:00,10.2,10.22,10.17,10.17,2626125.0,9.8071,9.8263,9.7783,9.7783,2626125.0
2025-03-04 11:00:00,10.18,10.19,10.16,10.16,1870135.0,9.7879,9.7975,9.7686,9.7686,1870135.0
2025-03-04 11:30:00,10.17,10.22,10.16,10.21,3358693.0,9.7783,9.8263,9.7686,9.8167,3358693.0
2025-03-04 12:00:00,10.2,10.26,10.19,10.26,2317949.0,9.8071,9.8648,9.7975,9.8648,2317949.0
2025-03-04 12:30:00,10.26,10.28,10.22,10.22,2577285.0,9.8648,9.884,9.8263,9.8263,2577285.0
2025-03-04 13:00:00,10.22,10.26,10.22,10.24,1768204.0,9.8263,9.8648,9.8263,9.8456,1768204.0
2025-03-04 13:30:00,10.24,10.28,10.23,10.28,1280306.0,9.8456,9.884,9.836,9.884,1280306.0
2025-03-04 14:00:00,10.28,10.31,10.27,10.29,1431793.0,9.884,9.9129,9.8744,9.8936,1431793.0
2025-03-04 14:30:00,10.29,10.31,10.28,10.29,1058827.0,9.8936,9.9129,9.884,9.8936,1058827.0
2025-03-04 15:00:00,10.3,10.33,10.28,10.32,1344527.0,9.9033,9.9321,9.884,9.9225,1344527.0
2025-03-04 15:30:00,10.33,10.33,10.21,10.21,3294230.0,9.9321,9.9321,9.8167,9.8167,3294230.0
2025-03-05 09:30:00,10.22,10.27,10.19,10.23,1290058.0,9.8263,9.8744,9.7975,9.836,1290058.0
2025-03-05 10:00:00,10.23,10.27,10.22,10.25,900058.0,9.836,9.8744,9.8263,9.8552,900058.0
2025-03-05 10:30:00,10.24,10.26,10.22,10.22,939904.0,9.8456,9.8648,9.8263,9.8263,939904.0
2025-03-05 11:00:00,10.22,10.23,10.19,10.2,1061882.0,9.8263,9.836,9.7975,9.8071,1061882.0
2025-03-05 11:30:00,10.2,10.23,10.18,10.22,978445.0,9.8071,9.836,9.7879,9.8263,978445.0
2025-03-05 12:00:00,10.22,10.24,10.21,10.21,1164321.0,9.8263,9.8456,9.8167,9.8167,1164321.0
2025-03-05 12:30:00,10.21,10.23,10.2,10.21,2051797.0,9.8167,9.836,9.8071,9.8167,2051797.0
2025-03-05 13:00:00,10.21,10.22,10.17,10.2,1229577.0,9.8167,9.8263,9.7783,9.8071,1229577.0
2025-03-05 13:30:00,10.19,10.22,10.19,10.21,1868709.0,9.7975,9.8263,9.7975,9.8167,1868709.0
2025-03-05 14:00:00,10.21,10.26,10.21,10.24,1495170.0,9.8167,9.8648,9.8167,9.8456,1495170.0
2025-03-05 14:30:00,10.24,10.27,10.23,10.26,2037914.0,9.8456,9.8744,9.836,9.8648,2037914.0
2025-03-05 15:00:00,10.26,10.28,10.25,10.27,1005138.0,9.8648,9.884,9.8552,9.8744,1005138.0
2025-03-05 15:30:00,10.27,10.29,10.26,10.29,1441391.0,9.8744,9.8936,9.8648,9.8936,1441391.0
2025-03-06 09:30:00,10.25,10.28,10.21,10.25,1635428.0,9.8552,9.884,9.8167,9.8552,1635428.0
2025-03-06 10:00:00,10.25,10.27,10.23,10.24,2009739.0,9.8552,9.8744,9.836,9.8456,2009739.0
2025-03-06 10:30:00,10.25,10.26,10.24,10.26,1490157.0,9.8552,9.8648,9.8456,9.8648,1490157.0
2025-03-06 11:00:00,10.26,10.27,10.24,10.25,1516675.0,9.8648,9.8744,9.8456,9.8552,1516675.0
2025-03-06 11:30:00,10.26,10.26,10.22,10.22,1196867.0,9.8648,9.8648,9.8263,9.8263,1196867.0
2025-03-06 12:00:00,10.22,10.23,10.2,10.21,1182034.0,9.8263,9.836,9.8071,9.8167,1182034.0
2025-03-06 12:30:00,10.21,10.22,10.17,10.18,1247290.0,9.8167,9.8263,9.7783,9.7879,1247290.0
2025-03-06 13:00:00,10.18,10.19,10.16,10.17,1223580.0,9.7879,9.7975,9.7686,9.7783,1223580.0
2025-03-06 13:30:00,10.17,10.17,10.12,10.13,1418667.0,9.7783,9.7783,9.7302,9.7398,1418667.0
2025-03-06 14:00:00,10.13,10.14,10.08,10.09,1426549.0,9.7398,9.7494,9.6917,9.7013,1426549.0
2025-03-06 14:30:00,10.09,10.15,10.08,10.12,1405748.0,9.7013,9.759,9.6917,9.7302,1405748.0
2025-03-06 15:00:00,10.11,10.15,10.1,10.15,1580205.0,9.7206,9.759,9.711,9.759,1580205.0
2025-03-06 15:30:00,10.15,10.17,10.13,10.14,2534835.0,9.759,9.7783,9.7398,9.7494,2534835.0
2025-03-07 09:30:00,10.15,10.31,10.13,10.27,1468353.0,9.759,9.9129,9.7398,9.8744,1468353.0
2025-03-07 10:00:00,10.28,10.31,10.26,10.3,2430708.0,9.884,9.9129,9.8648,9.9033,2430708.0
2025-03-07 10:30:00,10.3,10.32,10.26,10.28,2131289.0,9.9033,9.9225,9.8648,9.884,2131289.0
2025-03-07 11:00:00,10.29,10.31,10.28,10.28,1184810.0,9.8936,9.9129,9.884,9.884,1184810.0
2025-03-07 11:30:00,10.28,10.31,10.27,10.3,1251715.0,9.884,9.9129,9.8744,9.9033,1251715.0
2025-03-07 12:00:00,10.31,10.35,10.29,10.3,2840144.0,9.9129,9.9513,9.8936,9.9033,2840144.0
2025-03-07 12:30:00,10.3,10.35,10.29,10.34,2888734.0,9.9033,9.9513,9.8936,9.9417,2888734.0
2025-03-07 13:00:00,10.34,10.39,10.33,10.35,2793653.0,9.9417,9.9898,9.9321,9.9513,2793653.0
2025-03-07 13:30:00,10.35,10.36,10.33,10.36,1849039.0,9.9513,9.9609,9.9321,9.9609,1849039.0
2025-03-07 14:00:00,10.35,10.36,10.33,10.35,1753455.0,9.9513,9.9609,9.9321,9.9513,1753455.0
2025-03-07 14:30:00,10.35,10.39,10.35,10.38,1243144.0,9.9513,9.9898,9.9513,9.9802,1243144.0
2025-03-07 15:00:00,10.38,10.4,10.37,10.4,946367.0,9.9802,9.9994,9.9706,9.9994,946367.0
2025-03-07 15:30:00,10.39,10.41,10.37,10.38,3851777.0,9.9898,10.009,9.9706,9.9802,3851777.0
2025-03-10 09:30:00,10.32,10.53,10.32,10.49,5459009.0,9.9225,10.1244,9.9225,10.0859,5459009.0
2025-03-10 10:00:00,10.49,10.5,10.46,10.46,2950520.0,10.0859,10.0956,10.0571,10.0571,2950520.0
2025-03-10 10:30:00,10.47,10.52,10.46,10.49,2973441.0,10.0667,10.1148,10.0571,10.0859,2973441.0
2025-03-10 11:00:00,10.49,10.49,10.42,10.43,2043050.0,10.0859,10.0859,10.0186,10.0282,2043050.0
2025-03-10 11:30:00,10.43,10.45,10.4,10.42,1611607.0,10.0282,10.0475,9.9994,10.0186,1611607.0
2025-03-10 12:00:00,10.42,10.42,10.38,10.39,1015846.0,10.0186,10.0186,9.9802,9.9898,1015846.0
2025-03-10 12:30:00,10.39,10.41,10.36,10.37,843164.0,9.9898,10.009,9.9609,9.9706,843164.0
2025-03-10 13:00:00,10.37,10.37,10.32,10.36,1292313.0,9.9706,9.9706,9.9225,9.9609,1292313.0
2025-03-10 13:30:00,10.36,10.36,10.31,10.32,829072.0,9.9609,9.9609,9.9129,9.9225,829072.0
2025-03-10 14:00:00,10.32,10.34,10.28,10.29,1478593.0,9.9225,9.9417,9.884,9.8936,1478593.0
2025-03-10 14:30:00,10.29,10.29,10.23,10.24,1326182.0,9.8936,9.8936,9.836,9.8456,1326182.0
2025-03-10 15:00:00,10.24,10.26,10.2,10.26,2819666.0,9.8456,9.8648,9.8071,9.8648,2819666.0
2025-03-10 15:30:00,10.26,10.26,10.21,10.24,4973211.0,9.8648,9.8648,9.8167,9.8456,4973211.0
2025-03-11 09:30:00,10.26,10.31,10.15,10.16,2407974.0,9.8648,9.9129,9.759,9.7686,2407974.0
2025-03-11 10:00:00,10.15,10.16,10.1,10.13,2813732.0,9.759,9.7686,9.711,9.7398,2813732.0
2025-03-11 10:30:00,10.13,10.13,10.06,10.07,2381209.0,9.7398,9.7398,9.6725,9.6821,2381209.0
2025-03-11 11:00:00,10.08,10.11,10.07,10.09,1836580.0,9.6917,9.7206,9.6821,9.7013,1836580.0
2025-03-11 11:30:00,10.09,10.11,10.08,10.1,2602123.0,9.7013,9.7206,9.6917,9.711,2602123.0
2025-03-11 12:00:00,10.1,10.1,10.03,10.05,1952403.0,9.711,9.711,9.6437,9.6629,1952403.0
2025-03-11 12:30:00,10.04,10.06,9.98,9.98,3089306.0,9.6533,9.6725,9.5956,9.5956,3089306.0
2025-03-11 13:00:00,9.98,9.99,9.9,9.91,2637619.0,9.5956,9.6052,9.5187,9.5283,2637619.0
2025-03-11 13:30:00,9.91,9.96,9.9,9.94,2999053.0,9.5283,9.5764,9.5187,9.5571,2999053.0
2025-03-11 14:00:00,9.94,10.06,9.93,10.05,3868139.0,9.5571,9.6725,9.5475,9.6629,3868139.0
2025-03-11 14:30:00,10.05,10.11,10.03,10.08,2287018.0,9.6629,9.7206,9.6437,9.6917,2287018.0
2025-03-11 15:00:00,10.09,10.09,10.04,10.04,1457308.0,9.7013,9.7013,9.6533,9.6533,1457308.0
2025-03-11 15:30:00,10.04,10.08,10.02,10.02,3383827.0,9.6533,9.6917,9.634,9.634,3383827.0
2025-03-12 09:30:00,10.03,10.12,9.99,10.07,2860866.0,9.6437,9.7302,9.6052,9.6821,2860866.0
2025-03-12 10:00:00,10.07,10.08,10.03,10.05,1431996.0,9.6821,9.6917,9.6437,9.6629,1431996.0
2025-03-12 10:30:00,10.06,10.06,10.01,10.02,1345221.0,9.6725,9.6725,9.6244,9.634,1345221.0
2025-03-12 11:00:00,10.02,10.06,10.0,10.04,1695212.0,9.634,9.6725,9.6148,9.6533,1695212.0
2025-03-12 11:30:00,10.04,10.04,10.01,10.03,1958217.0,9.6533,9.6533,9.6244,9.6437,1958217.0
2025-03-12 12:00:00,10.03,10.05,10.01,10.05,1379217.0,9.6437,9.6629,9.6244,9.6629,1379217.0
2025-03-12 12:30:00,10.04,10.09,10.04,10.07,1415683.0,9.6533,9.7013,9.6533,9.6821,1415683.0
2025-03-12 13:00:00,10.07,10.13,10.07,10.12,1398774.0,9.6821,9.7398,9.6821,9.7302,1398774.0
2025-03-12 13:30:00,10.12,10.14,10.11,10.11,1592849.0,9.7302,9.7494,9.7206,9.7206,1592849.0
2025-03-12 14:00:00,10.12,10.15,10.1,10.15,983017.0,9.7302,9.759,9.711,9.759,983017.0
2025-03-12 14:30:00,10.15,10.17,10.14,10.15,1489154.0,9.759,9.7783,9.7494,9.759,1489154.0
2025-03-12 15:00:00,10.15,10.16,10.1,10.11,1867934.0,9.759,9.7686,9.711,9.7206,1867934.0
2025-03-12 15:30:00,10.11,10.13,10.08,10.1,3321854.0,9.7206,9.7398,9.6917,9.711,3321854.0
2025-03-13 09:30:00,10.11,10.26,10.1,10.13,1968052.0,9.7206,9.8648,9.711,9.7398,1968052.0
2025-03-13 10:00:00,10.13,10.2,10.12,10.2,1825458.0,9.7398,9.8071,9.7302,9.8071,1825458.0
2025-03-13 10:30:00,10.2,10.22,10.18,10.2,1331138.0,9.8071,9.8263,9.7879,9.8071,1331138.0
2025-03-13 11:00:00,10.2,10.2,10.15,10.17,800873.0,9.8071,9.8071,9.759,9.7783,800873.0
2025-03-13 11:30:00,10.17,10.18,10.13,10.13,1802275.0,9.7783,9.7879,9.7398,9.7398,1802275.0
2025-03-13 12:00:00,10.13,10.14,10.1,10.11,1221659.0,9.7398,9.7494,9.711,9.7206,1221659.0
2025-03-13 12:30:00,10.11,10.11,10.06,10.08,2077314.0,9.7206,9.7206,9.6725,9.6917,2077314.0
2025-03-13 13:00:00,10.09,10.1,10.03,10.03,958566.0,9.7013,9.711,9.6437,9.6437,958566.0
2025-03-13 13:30:00,10.04,10.05,10.02,10.02,2074890.0,9.6533,9.6629,9.634,9.634,2074890.0
2025-03-13 14:00:00,10.03,10.05,10.02,10.05,865588.0,9.6437,9.6629,9.634,9.6629,865588.0
2025-03-13 14:30:00,10.04,10.08,10.04,10.07,1103986.0,9.6533,9.6917,9.6533,9.6821,1103986.0
2025-03-13 15:00:00,10.07,10.08,10.05,10.06,637998.0,9.6821,9.6917,9.6629,9.6725,637998.0
2025-03-13 15:30:00,10.05,10.07,10.04,10.04,2004483.0,9.6629,9.6821,9.6533,9.6533,2004483.0
2025-03-14 09:30:00,10.12,10.19,10.09,10.17,1285164.0,9.7302,9.7975,9.7013,9.7783,1285164.0
2025-03-14 10:00:00,10.16,10.18,10.11,10.16,2112790.0,9.7686,9.7879,9.7206,9.7686,2112790.0
2025-03-14 10:30:00,10.16,10.19,10.15,10.18,1513428.0,9.7686,9.7975,9.759,9.7879,1513428.0
2025-03-14 11:00:00,10.19,10.24,10.17,10.21,3276198.0,9.7975,9.8456,9.7783,9.8167,3276198.0
2025-03-14 11:30:00,10.21,10.22,10.18,10.2,1227756.0,9.8167,9.8263,9.7879,9.8071,1227756.0
2025-03-14 12:00:00,10.2,10.2,10.18,10.19,941696.0,9.8071,9.8071,9.7879,9.7975,941696.0
2025-03-14 12:30:00,10.19,10.2,10.18,10.19,595260.0,9.7975,9.8071,9.7879,9.7975,595260.0
2025-03-14 13:00:00,10.2,10.2,10.18,10.2,921313.0,9.8071,9.8071,9.7879,9.8071,921313.0
2025-03-14 13:30:00,10.2,10.2,10.18,10.18,345526.0,9.8071,9.8071,9.7879,9.7879,345526.0
2025-03-14 14:00:00,10.19,10.21,10.18,10.19,838425.0,9.7975,9.8167,9.7879,9.7975,838425.0
2025-03-14 14:30:00,10.2,10.21,10.19,10.2,721907.0,9.8071,9.8167,9.7975,9.8071,721907.0
2025-03-14 15:00:00,10.2,10.22,10.19,10.21,942074.0,9.8071,9.8263,9.7975,9.8167,942074.0
2025-03-14 15:30:00,10.21,10.25,10.21,10.25,2332472.0,9.8167,9.8552,9.8167,9.8552,2332472.0
2025-03-17 09:30:00,10.29,10.35,10.28,10.29,1600505.0,9.8936,9.9513,9.884,9.8936,1600505.0
2025-03-17 10:00:00,10.29,10.3,10.26,10.27,1551584.0,9.8936,9.9033,9.8648,9.8744,1551584.0
2025-03-17 10:30:00,10.27,10.31,10.27,10.29,2050561.0,9.8744,9.9129,9.8744,9.8936,2050561.0
2025-03-17 11:00:00,10.29,10.31,10.29,10.29,1806448.0,9.8936,9.9129,9.8936,9.8936,1806448.0
2025-03-17 11:30:00,10.29,10.3,10.25,10.28,1181073.0,9.8936,9.9033,9.8552,9.884,1181073.0
2025-03-17 12:00:00,10.27,10.31,10.27,10.3,1935311.0,9.8744,9.9129,9.8744,9.9033,1935311.0
2025-03-17 12:30:00,10.3,10.31,10.29,10.3,660970.0,9.9033,9.9129,9.8936,9.9033,660970.0
2025-03-17 13:00:00,10.3,10.31,10.29,10.3,694836.0,9.9033,9.9129,9.8936,9.9033,694836.0
2025-03-17 13:30:00,10.3,10.34,10.3,10.32,938961.0,9.9033,9.9417,9.9033,9.9225,938961.0
2025-03-17 14:00:00,10.32,10.33,10.3,10.32,1034732.0,9.9225,9.9321,9.9033,9.9225,1034732.0
2025-03-17 14:30:00,10.32,10.32,10.3,10.3,363470.0,9.9225,9.9225,9.9033,9.9033,363470.0
2025-03-17 15:00:00,10.3,10.33,10.3,10.32,982328.0,9.9033,9.9321,9.9033,9.9225,982328.0
2025-03-17 15:30:00,10.31,10.36,10.31,10.34,3387536.0,9.9129,9.9609,9.9129,9.9417,3387536.0
2025-03-18 09:30:00,10.34,10.39,10.3,10.31,1486842.0,9.9417,9.9898,9.9033,9.9129,1486842.0
2025-03-18 10:00:00,10.31,10.38,10.3,10.38,1400272.0,9.9129,9.9802,9.9033,9.9802,1400272.0
2025-03-18 10:30:00,10.38,10.39,10.35,10.36,1803988.0,9.9802,9.9898,9.9513,9.9609,1803988.0
2025-03-18 11:00:00,10.36,10.39,10.35,10.37,1454199.0,9.9609,9.9898,9.9513,9.9706,1454199.0
2025-03-18 11:30:00,10.37,10.39,10.36,10.37,984156.0,9.9706,9.9898,9.9609,9.9706,984156.0
2025-03-18 12:00:00,10.36,10.38,10.36,10.37,481035.0,9.9609,9.9802,9.9609,9.9706,481035.0
2025-03-18 12:30:00,10.37,10.39,10.36,10.38,1802528.0,9.9706,9.9898,9.9609,9.9802,1802528.0
2025-03-18 13:00:00,10.38,10.4,10.37,10.38,2085953.0,9.9802,9.9994,9.9706,9.9802,2085953.0
2025-03-18 13:30:00,10.38,10.4,10.38,10.38,466233.0,9.9802,9.9994,9.9802,9.9802,466233.0
2025-03-18 14:00:00,10.38,10.42,10.38,10.41,979811.0,9.9802,10.0186,9.9802,10.009,979811.0
2025-03-18 14:30:00,10.41,10.42,10.38,10.39,996963.0,10.009,10.0186,9.9802,9.9898,996963.0
2025-03-18 15:00:00,10.4,10.4,10.37,10.39,940668.0,9.9994,9.9994,9.9706,9.9898,940668.0
2025-03-18 15:30:00,10.4,10.4,10.38,10.38,2260036.0,9.9994,9.9994,9.9802,9.9802,2260036.0
2025-03-19 09:30:00,10.38,10.42,10.37,10.41,821288.0,9.9802,10.0186,9.9706,10.009,821288.0
2025-03-19 10:00:00,10.4,10.43,10.4,10.41,934645.0,9.9994,10.0282,9.9994,10.009,934645.0
2025-03-19 10:30:00,10.42,10.44,10.39,10.39,709792.0,10.0186,10.0379,9.9898,9.9898,709792.0
2025-03-19 11:00:00,10.4,10.4,10.37,10.38,1062251.0,9.9994,9.9994,9.9706,9.9802,1062251.0
2025-03-19 11:30:00,10.38,10.41,10.38,10.39,1030337.0,9.9802,10.009,9.9802,9.9898,1030337.0
2025-03-19 12:00:00,10.4,10.41,10.37,10.38,1394302.0,9.9994,10.009,9.9706,9.9802,1394302.0
2025-03-19 12:30:00,10.38,10.38,10.35,10.36,1293439.0,9.9802,9.9802,9.9513,9.9609,1293439.0
2025-03-19 13:00:00,10.36,10.37,10.32,10.33,1770149.0,9.9609,9.9706,9.9225,9.9321,1770149.0
2025-03-19 13:30:00,10.33,10.34,10.29,10.29,1143672.0,9.9321,9.9417,9.8936,9.8936,1143672.0
2025-03-19 14:00:00,10.28,10.38,10.27,10.37,2336690.0,9.884,9.9802,9.8744,9.9706,2336690.0
2025-03-19 14:30:00,10.37,10.41,10.36,10.41,2433583.0,9.9706,10.009,9.9609,10.009,2433583.0
2025-03-19 15:00:00,10.41,10.41,10.32,10.33,2163922.0,10.009,10.009,9.9225,9.9321,2163922.0
2025-03-19 15:30:00,10.33,10.37,10.32,10.36,2643052.0,9.9321,9.9706,9.9225,9.9609,2643052.0
2025-03-20 09:30:00,10.36,10.36,10.31,10.33,1272725.0,9.9609,9.9609,9.9129,9.9321,1272725.0
2025-03-20 10:00:00,10.32,10.35,10.31,10.34,1468108.0,9.9225,9.9513,9.9129,9.9417,1468108.0
2025-03-20 10:30:00,10.35,10.35,10.32,10.32,1259157.0,9.9513,9.9513,9.9225,9.9225,1259157.0
2025-03-20 11:00:00,10.33,10.33,10.31,10.32,630802.0,9.9321,9.9321,9.9129,9.9225,630802.0
2025-03-20 11:30:00,10.32,10.35,10.3,10.34,1406964.0,9.9225,9.9513,9.9033,9.9417,1406964.0
2025-03-20 12:00:00,10.34,10.36,10.33,10.34,1358053.0,9.9417,9.9609,9.9321,9.9417,1358053.0
2025-03-20 12:30:00,10.34,10.34,10.31,10.33,1329508.0,9.9417,9.9417,9.9129,9.9321,1329508.0
2025-03-20 13:00:00,10.32,10.34,10.31,10.32,669831.0,9.9225,9.9417,9.9129,9.9225,669831.0
2025-03-20 13:30:00,10.32,10.34,10.3,10.3,1051258.0,9.9225,9.9417,9.9033,9.9033,1051258.0
2025-03-20 14:00:00,10.3,10.31,10.27,10.28,778791.0,9.9033,9.9129,9.8744,9.884,778791.0
2025-03-20 14:30:00,10.27,10.3,10.27,10.27,1269259.0,9.8744,9.9033,9.8744,9.8744,1269259.0
2025-03-20 15:00:00,10.28,10.3,10.27,10.28,783565.0,9.884,9.9033,9.8744,9.884,783565.0
2025-03-20 15:30:00,10.28,10.32,10.28,10.29,2566669.0,9.884,9.9225,9.884,9.8936,2566669.0
2025-03-21 09:30:00,10.27,10.31,10.24,10.27,1705261.0,9.8744,9.9129,9.8456,9.8744,1705261.0
2025-03-21 10:00:00,10.27,10.27,10.2,10.21,1390825.0,9.8744,9.8744,9.8071,9.8167,1390825.0
2025-03-21 10:30:00,10.21,10.23,10.2,10.21,716300.0,9.8167,9.836,9.8071,9.8167,716300.0
2025-03-21 11:00:00,10.22,10.23,10.2,10.2,2027831.0,9.8263,9.836,9.8071,9.8071,2027831.0
2025-03-21 11:30:00,10.21,10.23,10.2,10.21,925128.0,9.8167,9.836,9.8071,9.8167,925128.0
2025-03-21 12:00:00,10.21,10.25,10.21,10.25,1283145.0,9.8167,9.8552,9.8167,9.8552,1283145.0
2025-03-21 12:30:00,10.25,10.25,10.22,10.23,780864.0,9.8552,9.8552,9.8263,9.836,780864.0
2025-03-21 13:00:00,10.24,10.24,10.2,10.21,940649.0,9.8456,9.8456,9.8071,9.8167,940649.0
2025-03-21 13:30:00,10.21,10.22,10.2,10.21,455750.0,9.8167,9.8263,9.8071,9.8167,455750.0
2025-03-21 14:00:00,10.21,10.22,10.2,10.21,1244374.0,9.8167,9.8263,9.8071,9.8167,1244374.0
2025-03-21 14:30:00,10.21,10.23,10.2,10.21,998975.0,9.8167,9.836,9.8071,9.8167,998975.0
2025-03-21 15:00:00,10.21,10.22,10.2,10.21,543954.0,9.8167,9.8263,9.8071,9.8167,543954.0
2025-03-21 15:30:00,10.21,10.22,10.16,10.17,4152395.0,9.8167,9.8263,9.7686,9.7783,4152395.0
2025-03-24 09:30:00,10.22,10.25,10.17,10.18,1878151.0,9.8263,9.8552,9.7783,9.7879,1878151.0
2025-03-24 10:00:00,10.18,10.2,10.16,10.18,2452478.0,9.7879,9.8071,9.7686,9.7879,2452478.0
2025-03-24 10:30:00,10.17,10.18,10.13,10.16,1682047.0,9.7783,9.7879,9.7398,9.7686,1682047.0
2025-03-24 11:00:00,10.16,10.17,10.14,10.15,984154.0,9.7686,9.7783,9.7494,9.759,984154.0
2025-03-24 11:30:00,10.15,10.17,10.15,10.17,957008.0,9.759,9.7783,9.759,9.7783,957008.0
2025-03-24 12:00:00,10.17,10.19,10.16,10.16,1039209.0,9.7783,9.7975,9.7686,9.7686,1039209.0
2025-03-24 12:30:00,10.17,10.17,10.15,10.16,421062.0,9.7783,9.7783,9.759,9.7686,421062.0
2025-03-24 13:00:00,10.16,10.16,10.14,10.15,555097.0,9.7686,9.7686,9.7494,9.759,555097.0
2025-03-24 13:30:00,10.15,10.16,10.14,10.15,477951.0,9.759,9.7686,9.7494,9.759,477951.0
2025-03-24 14:00:00,10.15,10.15,10.11,10.11,1272465.0,9.759,9.759,9.7206,9.7206,1272465.0
2025-03-24 14:30:00,10.11,10.13,10.11,10.11,1120502.0,9.7206,9.7398,9.7206,9.7206,1120502.0
2025-03-24 15:00:00,10.12,10.13,10.1,10.11,3091673.0,9.7302,9.7398,9.711,9.7206,3091673.0
2025-03-24 15:30:00,10.11,10.14,10.1,10.13,3292698.0,9.7206,9.7494,9.711,9.7398,3292698.0
2025-03-25 09:30:00,10.16,10.18,10.02,10.03,2305353.0,9.7686,9.7879,9.634,9.6437,2305353.0
2025-03-25 10:00:00,10.03,10.03,9.96,10.0,2688747.0,9.6437,9.6437,9.5764,9.6148,2688747.0
2025-03-25 10:30:00,10.0,10.03,9.99,10.02,1223454.0,9.6148,9.6437,9.6052,9.634,1223454.0
2025-03-25 11:00:00,10.02,10.03,9.97,9.97,2012393.0,9.634,9.6437,9.586,9.586,2012393.0
2025-03-25 11:30:00,9.97,9.98,9.93,9.94,3056540.0,9.586,9.5956,9.5475,9.5571,3056540.0
2025-03-25 12:00:00,9.94,10.0,9.93,10.0,2141543.0,9.5571,9.6148,9.5475,9.6148,2141543.0
2025-03-25 12:30:00,10.0,10.02,9.98,9.99,1263790.0,9.6148,9.634,9.5956,9.6052,1263790.0
2025-03-25 13:00:00,9.99,10.0,9.97,9.97,690868.0,9.6052,9.6148,9.586,9.586,690868.0
2025-03-25 13:30:00,9.97,10.01,9.96,9.96,905316.0,9.586,9.6244,9.5764,9.5764,905316.0
2025-03-25 14:00:00,9.97,9.99,9.95,9.96,1230683.0,9.586,9.6052,9.5667,9.5764,1230683.0
2025-03-25 14:30:00,9.96,9.97,9.94,9.95,1045861.0,9.5764,9.586,9.5571,9.5667,1045861.0
2025-03-25 15:00:00,9.95,9.96,9.92,9.93,1617724.0,9.5667,9.5764,9.5379,9.5475,1617724.0
2025-03-25 15:30:00,9.93,9.94,9.88,9.94,6623146.0,9.5475,9.5571,9.4994,9.5571,6623146.0
2025-03-26 09:30:00,9.95,9.98,9.81,9.84,3815544.0,9.5667,9.5956,9.4321,9.461,3815544.0
2025-03-26 10:00:00,9.83,9.85,9.8,9.82,2750523.0,9.4514,9.4706,9.4225,9.4417,2750523.0
2025-03-26 10:30:00,9.82,9.85,9.8,9.85,2448541.0,9.4417,9.4706,9.4225,9.4706,2448541.0
2025-03-26 11:00:00,9.85,9.86,9.81,9.82,1238456.0,9.4706,9.4802,9.4321,9.4417,1238456.0
2025-03-26 11:30:00,9.82,9.83,9.73,9.73,2908745.0,9.4417,9.4514,9.3552,9.3552,2908745.0
2025-03-26 12:00:00,9.74,9.79,9.73,9.78,1485015.0,9.3648,9.4129,9.3552,9.4033,1485015.0
2025-03-26 12:30:00,9.78,9.79,9.75,9.76,2008178.0,9.4033,9.4129,9.3744,9.3841,2008178.0
2025-03-26 13:00:00,9.76,9.77,9.75,9.76,1566413.0,9.3841,9.3937,9.3744,9.3841,1566413.0
2025-03-26 13:30:00,9.76,9.79,9.75,9.79,1097117.0,9.3841,9.4129,9.3744,9.4129,1097117.0
2025-03-26 14:00:00,9.79,9.8,9.78,9.79,751062.0,9.4129,9.4225,9.4033,9.4129,751062.0
2025-03-26 14:30:00,9.78,9.79,9.75,9.76,1346969.0,9.4033,9.4129,9.3744,9.3841,1346969.0
2025-03-26 15:00:00,9.76,9.81,9.75,9.81,1595254.0,9.3841,9.4321,9.3744,9.4321,1595254.0
2025-03-26 15:30:00,9.8,9.81,9.75,9.76,5995473.0,9.4225,9.4321,9.3744,9.3841,5995473.0
2025-03-27 09:30:00,9.73,9.79,9.7,9.78,2146446.0,9.3552,9.4129,9.3264,9.4033,2146446.0
2025-03-27 10:00:00,9.78,9.83,9.77,9.81,1312804.0,9.4033,9.4514,9.3937,9.4321,1312804.0
2025-03-27 10:30:00,9.82,9.87,9.81,9.87,2635285.0,9.4417,9.4898,9.4321,9.4898,2635285.0
2025-03-27 11:00:00,9.86,9.87,9.85,9.87,620271.0,9.4802,9.4898,9.4706,9.4898,620271.0
2025-03-27 11:30:00,9.87,9.87,9.8,9.81,2766800.0,9.4898,9.4898,9.4225,9.4321,2766800.0
2025-03-27 12:00:00,9.81,9.83,9.8,9.83,1483673.0,9.4321,9.4514,9.4225,9.4514,1483673.0
2025-03-27 12:30:00,9.82,9.83,9.78,9.79,1425468.0,9.4417,9.4514,9.4033,9.4129,1425468.0
2025-03-27 13:00:00,9.79,9.8,9.77,9.78,1456267.0,9.4129,9.4225,9.3937,9.4033,1456267.0
2025-03-27 13:30:00,9.78,9.78,9.74,9.75,1124191.0,9.4033,9.4033,9.3648,9.3744,1124191.0
2025-03-27 14:00:00,9.75,9.77,9.74,9.74,1577560.0,9.3744,9.3937,9.3648,9.3648,1577560.0
2025-03-27 14:30:00,9.75,9.76,9.74,9.74,1074844.0,9.3744,9.3841,9.3648,9.3648,1074844.0
2025-03-27 15:00:00,9.75,9.77,9.74,9.77,1984207.0,9.3744,9.3937,9.3648,9.3937,1984207.0
2025-03-27 15:30:00,9.77,9.77,9.73,9.76,3318373.0,9.3937,9.3937,9.3552,9.3841,3318373.0
2025-03-28 09:30:00,9.78,9.78,9.57,9.61,3154765.0,9.4033,9.4033,9.2014,9.2398,3154765.0
2025-03-28 10:00:00,9.61,9.64,9.54,9.56,3542198.0,9.2398,9.2687,9.1725,9.1918,3542198.0
2025-03-28 10:30:00,9.55,9.61,9.54,9.58,2779431.0,9.1821,9.2398,9.1725,9.211,2779431.0
2025-03-28 11:00:00,9.58,9.59,9.55,9.59,1914441.0,9.211,9.2206,9.1821,9.2206,1914441.0
2025-03-28 11:30:00,9.59,9.59,9.53,9.53,1770678.0,9.2206,9.2206,9.1629,9.1629,1770678.0
2025-03-28 12:00:00,9.54,9.55,9.5,9.52,2300221.0,9.1725,9.1821,9.1341,9.1533,2300221.0
2025-03-28 12:30:00,9.51,9.54,9.51,9.52,1080852.0,9.1437,9.1725,9.1437,9.1533,1080852.0
2025-03-28 13:00:00,9.53,9.53,9.5,9.52,1954506.0,9.1629,9.1629,9.1341,9.1533,1954506.0
2025-03-28 13:30:00,9.52,9.53,9.51,9.53,1459431.0,9.1533,9.1629,9.1437,9.1629,1459431.0
2025-03-28 14:00:00,9.53,9.53,9.51,9.51,1751189.0,9.1629,9.1629,9.1437,9.1437,1751189.0
2025-03-28 14:30:00,9.52,9.54,9.51,9.53,1496467.0,9.1533,9.1725,9.1437,9.1629,1496467.0
2025-03-28 15:00:00,9.53,9.53,9.5,9.52,2608809.0,9.1629,9.1629,9.1341,9.1533,2608809.0
2025-03-28 15:30:00,9.51,9.53,9.49,9.53,4637849.0,9.1437,9.1629,9.1245,9.1629,4637849.0
2025-03-31 09:30:00,9.34,9.45,9.28,9.43,3235180.0,9.0927,9.1998,9.0343,9.1803,3235180.0
2025-03-31 10:00:00,9.43,9.53,9.41,9.49,2688161.0,9.1803,9.2777,9.1609,9.2387,2688161.0
2025-03-31 10:30:00,9.49,9.57,9.49,9.57,3033834.0,9.2387,9.3166,9.2387,9.3166,3033834.0
2025-03-31 11:00:00,9.57,9.58,9.53,9.54,2204058.0,9.3166,9.3264,9.2777,9.2874,2204058.0
2025-03-31 11:30:00,9.54,9.54,9.49,9.5,2212478.0,9.2874,9.2874,9.2387,9.2485,2212478.0
2025-03-31 12:00:00,9.5,9.53,9.49,9.53,1103175.0,9.2485,9.2777,9.2387,9.2777,1103175.0
2025-03-31 12:30:00,9.53,9.54,9.5,9.51,973435.0,9.2777,9.2874,9.2485,9.2582,973435.0
2025-03-31 13:00:00,9.51,9.51,9.47,9.49,733903.0,9.2582,9.2582,9.2193,9.2387,733903.0
2025-03-31 13:30:00,9.49,9.51,9.48,9.51,875032.0,9.2387,9.2582,9.229,9.2582,875032.0
2025-03-31 14:00:00,9.51,9.58,9.5,9.57,1642351.0,9.2582,9.3264,9.2485,9.3166,1642351.0
2025-03-31 14:30:00,9.57,9.59,9.55,9.59,1748465.0,9.3166,9.3361,9.2972,9.3361,1748465.0
2025-03-31 15:00:00,9.59,9.61,9.57,9.58,1751768.0,9.3361,9.3556,9.3166,9.3264,1751768.0
2025-03-31 15:30:00,9.59,9.6,9.54,9.57,3214537.0,9.3361,9.3458,9.2874,9.3166,3214537.0
2025-04-01 09:30:00,9.54,9.56,9.45,9.46,2135826.0,9.2874,9.3069,9.1998,9.2095,2135826.0
2025-04-01 10:00:00,9.46,9.48,9.38,9.46,2815034.0,9.2095,9.229,9.1317,9.2095,2815034.0
2025-04-01 10:30:00,9.45,9.55,9.45,9.54,2654048.0,9.1998,9.2972,9.1998,9.2874,2654048.0
2025-04-01 11:00:00,9.54,9.55,9.51,9.53,1453451.0,9.2874,9.2972,9.2582,9.2777,1453451.0
2025-04-01 11:30:00,9.52,9.53,9.49,9.51,949186.0,9.268,9.2777,9.2387,9.2582,949186.0
2025-04-01 12:00:00,9.52,9.54,9.51,9.52,1575858.0,9.268,9.2874,9.2582,9.268,1575858.0
2025-04-01 12:30:00,9.52,9.52,9.47,9.49,1630575.0,9.268,9.268,9.2193,9.2387,1630575.0
2025-04-01 13:00:00,9.49,9.5,9.47,9.47,1028998.0,9.2387,9.2485,9.2193,9.2193,1028998.0
2025-04-01 13:30:00,9.47,9.5,9.46,9.49,1001347.0,9.2193,9.2485,9.2095,9.2387,1001347.0
2025-04-01 14:00:00,9.49,9.49,9.46,9.46,893363.0,9.2387,9.2387,9.2095,9.2095,893363.0
2025-04-01 14:30:00,9.46,9.48,9.43,9.45,1358181.0,9.2095,9.229,9.1803,9.1998,1358181.0
2025-04-01 15:00:00,9.45,9.47,9.43,9.46,1621287.0,9.1998,9.2193,9.1803,9.2095,1621287.0
2025-04-01 15:30:00,9.46,9.49,9.45,9.49,3268427.0,9.2095,9.2387,9.1998,9.2387,3268427.0
2025-04-02 09:30:00,9.45,9.49,9.39,9.41,1781190.0,9.1998,9.2387,9.1414,9.1609,1781190.0
2025-04-02 10:00:00,9.41,9.43,9.39,9.41,2013068.0,9.1609,9.1803,9.1414,9.1609,2013068.0
2025-04-02 10:30:00,9.41,9.44,9.4,9.44,1606147.0,9.1609,9.1901,9.1511,9.1901,1606147.0
2025-04-02 11:00:00,9.44,9.44,9.42,9.44,670019.0,9.1901,9.1901,9.1706,9.1901,670019.0
2025-04-02 11:30:00,9.44,9.46,9.42,9.42,1064252.0,9.1901,9.2095,9.1706,9.1706,1064252.0
2025-04-02 12:00:00,9.43,9.43,9.39,9.42,1601441.0,9.1803,9.1803,9.1414,9.1706,1601441.0
2025-04-02 12:30:00,9.42,9.47,9.41,9.47,1453722.0,9.1706,9.2193,9.1609,9.2193,1453722.0
2025-04-02 13:00:00,9.47,9.51,9.46,9.49,1684144.0,9.2193,9.2582,9.2095,9.2387,1684144.0
2025-04-02 13:30:00,9.49,9.49,9.43,9.47,1989803.0,9.2387,9.2387,9.1803,9.2193,1989803.0
2025-04-02 14:00:00,9.46,9.47,9.44,9.45,1528762.0,9.2095,9.2193,9.1901,9.1998,1528762.0
2025-04-02 14:30:00,9.44,9.47,9.42,9.43,1740599.0,9.1901,9.2193,9.1706,9.1803,1740599.0
2025-04-02 15:00:00,9.43,9.46,9.42,9.44,1795119.0,9.1803,9.2095,9.1706,9.1901,1795119.0
2025-04-02 15:30:00,9.44,9.48,9.42,9.47,3703736.0,9.1901,9.229,9.1706,9.2193,3703736.0
2025-04-03 09:30:00,9.26,9.39,9.25,9.27,3411131.0,9.0148,9.1414,9.0051,9.0246,3411131.0
2025-04-03 10:00:00,9.26,9.32,9.24,9.31,2665684.0,9.0148,9.0733,8.9954,9.0635,2665684.0
2025-04-03 10:30:00,9.31,9.32,9.25,9.27,2727437.0,9.0635,9.0733,9.0051,9.0246,2727437.0
2025-04-03 11:00:00,9.27,9.31,9.26,9.3,3259272.0,9.0246,9.0635,9.0148,9.0538,3259272.0
2025-04-03 11:30:00,9.29,9.32,9.28,9.3,2805487.0,9.044,9.0733,9.0343,9.0538,2805487.0
2025-04-03 12:00:00,9.3,9.42,9.3,9.42,2904864.0,9.0538,9.1706,9.0538,9.1706,2904864.0
2025-04-03 12:30:00,9.42,9.42,9.34,9.36,2380405.0,9.1706,9.1706,9.0927,9.1122,2380405.0
2025-04-03 13:00:00,9.35,9.36,9.32,9.35,1928136.0,9.1025,9.1122,9.0733,9.1025,1928136.0
2025-04-03 13:30:00,9.35,9.39,9.34,9.35,1760560.0,9.1025,9.1414,9.0927,9.1025,1760560.0
2025-04-03 14:00:00,9.36,9.37,9.32,9.33,1361436.0,9.1122,9.1219,9.0733,9.083,1361436.0
2025-04-03 14:30:00,9.33,9.35,9.31,9.34,1737359.0,9.083,9.1025,9.0635,9.0927,1737359.0
2025-04-03 15:00:00,9.34,9.36,9.31,9.35,2238866.0,9.0927,9.1122,9.0635,9.1025,2238866.0
2025-04-03 15:30:00,9.35,9.36,9.31,9.35,4547654.0,9.1025,9.1122,9.0635,9.1025,4547654.0
2025-04-04 09:30:00,9.22,9.24,9.02,9.11,5184071.0,8.9759,8.9954,8.7812,8.8688,5184071.0
2025-04-04 10:00:00,9.12,9.12,9.0,9.02,3420256.0,8.8785,8.8785,8.7617,8.7812,3420256.0
2025-04-04 10:30:00,9.01,9.05,8.9,9.01,6811314.0,8.7715,8.8104,8.6644,8.7715,6811314.0
2025-04-04 11:00:00,9.0,9.14,9.0,9.04,3727386.0,8.7617,8.898,8.7617,8.8007,3727386.0
2025-04-04 11:30:00,9.04,9.05,8.97,8.99,2778817.0,8.8007,8.8104,8.7325,8.752,2778817.0
2025-04-04 12:00:00,9.0,9.05,8.95,8.97,2000271.0,8.7617,8.8104,8.713,8.7325,2000271.0
2025-04-04 12:30:00,8.97,9.0,8.94,8.97,2625975.0,8.7325,8.7617,8.7033,8.7325,2625975.0
2025-04-04 13:00:00,8.97,9.0,8.93,8.99,1880757.0,8.7325,8.7617,8.6936,8.752,1880757.0
2025-04-04 13:30:00,8.99,9.12,8.96,9.12,2776462.0,8.752,8.8785,8.7228,8.8785,2776462.0
2025-04-04 14:00:00,9.12,9.12,8.99,9.0,2644994.0,8.8785,8.8785,8.752,8.7617,2644994.0
2025-04-04 14:30:00,9.0,9.0,8.92,8.99,2938228.0,8.7617,8.7617,8.6838,8.752,2938228.0
2025-04-04 15:00:00,8.99,9.07,8.97,9.03,3641948.0,8.752,8.8299,8.7325,8.7909,3641948.0
2025-04-04 15:30:00,9.03,9.09,8.95,8.99,5608331.0,8.7909,8.8493,8.713,8.752,5608331.0
2025-04-07 09:30:00,8.6,8.85,8.49,8.83,10027895.0,8.3723,8.6157,8.2652,8.5962,10027895.0
2025-04-07 10:00:00,8.82,9.25,8.79,8.86,5775261.0,8.5865,9.0051,8.5573,8.6254,5775261.0
2025-04-07 10:30:00,8.87,8.99,8.71,8.96,3403350.0,8.6352,8.752,8.4794,8.7228,3403350.0
2025-04-07 11:00:00,8.96,9.05,8.68,8.71,4119885.0,8.7228,8.8104,8.4502,8.4794,4119885.0
2025-04-07 11:30:00,8.71,8.86,8.7,8.8,2893940.0,8.4794,8.6254,8.4697,8.567,2893940.0
2025-04-07 12:00:00,8.8,8.81,8.68,8.74,2413835.0,8.567,8.5768,8.4502,8.5086,2413835.0
2025-04-07 12:30:00,8.74,8.77,8.6,8.62,4045581.0,8.5086,8.5378,8.3723,8.3918,4045581.0
2025-04-07 13:00:00,8.62,8.79,8.61,8.79,4482318.0,8.3918,8.5573,8.382,8.5573,4482318.0
2025-04-07 13:30:00,8.79,8.84,8.72,8.78,3001383.0,8.5573,8.606,8.4891,8.5475,3001383.0
2025-04-07 14:00:00,8.78,8.79,8.64,8.64,2985653.0,8.5475,8.5573,8.4113,8.4113,2985653.0
2025-04-07 14:30:00,8.65,8.71,8.61,8.63,2847705.0,8.421,8.4794,8.382,8.4015,2847705.0
2025-04-07 15:00:00,8.63,8.69,8.6,8.6,3793400.0,8.4015,8.4599,8.3723,8.3723,3793400.0
2025-04-07 15:30:00,8.61,8.68,8.6,8.65,5331769.0,8.382,8.4502,8.3723,8.421,5331769.0
2025-04-08 09:30:00,8.99,9.04,8.86,8.97,5643964.0,8.752,8.8007,8.6254,8.7325,5643964.0
2025-04-08 10:00:00,8.96,9.03,8.92,9.01,2529938.0,8.7228,8.7909,8.6838,8.7715,2529938.0
2025-04-08 10:30:00,9.01,9.05,8.97,8.99,3708227.0,8.7715,8.8104,8.7325,8.752,3708227.0
2025-04-08 11:00:00,9.0,9.02,8.91,8.92,2865056.0,8.7617,8.7812,8.6741,8.6838,2865056.0
2025-04-08 11:30:00,8.92,9.0,8.91,8.99,2061078.0,8.6838,8.7617,8.6741,8.752,2061078.0
2025-04-08 12:00:00,8.99,9.02,8.89,8.92,1559560.0,8.752,8.7812,8.6546,8.6838,1559560.0
2025-04-08 12:30:00,8.93,8.94,8.8,8.8,2271312.0,8.6936,8.7033,8.567,8.567,2271312.0
2025-04-08 13:00:00,8.8,8.82,8.71,8.72,2655589.0,8.567,8.5865,8.4794,8.4891,2655589.0
2025-04-08 13:30:00,8.73,8.83,8.7,8.77,2349426.0,8.4989,8.5962,8.4697,8.5378,2349426.0
2025-04-08 14:00:00,8.76,8.77,8.66,8.66,1776432.0,8.5281,8.5378,8.4307,8.4307,1776432.0
2025-04-08 14:30:00,8.67,8.78,8.63,8.68,3724451.0,8.4405,8.5475,8.4015,8.4502,3724451.0
2025-04-08 15:00:00,8.68,8.7,8.6,8.66,3711845.0,8.4502,8.4697,8.3723,8.4307,3711845.0
2025-04-08 15:30:00,8.65,8.66,8.47,8.55,7864518.0,8.421,8.4307,8.2458,8.3236,7864518.0
2025-04-09 09:30:00,8.45,8.45,8.17,8.19,7461983.0,8.2263,8.2263,7.9537,7.9732,7461983.0
2025-04-09 10:00:00,8.19,8.28,8.13,8.25,5817738.0,7.9732,8.0608,7.9148,8.0316,5817738.0
2025-04-09 10:30:00,8.25,8.28,7.98,7.99,7522030.0,8.0316,8.0608,7.7687,7.7785,7522030.0
2025-04-09 11:00:00,7.99,8.01,7.89,7.95,8386794.0,7.7785,7.7979,7.6811,7.7395,8386794.0
2025-04-09 11:30:00,7.96,7.99,7.88,7.91,6097170.0,7.7493,7.7785,7.6714,7.7006,6097170.0
2025-04-09 12:00:00,7.91,8.01,7.88,7.92,4286426.0,7.7006,7.7979,7.6714,7.7103,4286426.0
2025-04-09 12:30:00,7.91,7.97,7.89,7.94,3489092.0,7.7006,7.759,7.6811,7.7298,3489092.0
2025-04-09 13:00:00,7.94,8.38,7.85,8.28,8755352.0,7.7298,8.1581,7.6422,8.0608,8755352.0
2025-04-09 13:30:00,8.29,8.58,8.25,8.54,7884215.0,8.0705,8.3528,8.0316,8.3139,7884215.0
2025-04-09 14:00:00,8.54,8.7,8.48,8.68,5914779.0,8.3139,8.4697,8.2555,8.4502,5914779.0
2025-04-09 14:30:00,8.68,8.73,8.58,8.6,4821296.0,8.4502,8.4989,8.3528,8.3723,4821296.0
2025-04-09 15:00:00,8.59,8.82,8.56,8.79,4554166.0,8.3626,8.5865,8.3334,8.5573,4554166.0
2025-04-09 15:30:00,8.79,8.94,8.75,8.91,9065151.0,8.5573,8.7033,8.5183,8.6741,9065151.0
2025-04-10 09:30:00,8.8,8.82,8.26,8.27,7934658.0,8.567,8.5865,8.0413,8.051,7934658.0
2025-04-10 10:00:00,8.27,8.33,8.08,8.1,5927614.0,8.051,8.1095,7.8661,7.8856,5927614.0
2025-04-10 10:30:00,8.1,8.14,8.0,8.11,9991180.0,7.8856,7.9245,7.7882,7.8953,9991180.0
2025-04-10 11:00:00,8.11,8.24,8.1,8.17,6222794.0,7.8953,8.0218,7.8856,7.9537,6222794.0
2025-04-10 11:30:00,8.17,8.17,8.08,8.11,2530673.0,7.9537,7.9537,7.8661,7.8953,2530673.0
2025-04-10 12:00:00,8.11,8.13,8.0,8.0,4500744.0,7.8953,7.9148,7.7882,7.7882,4500744.0
2025-04-10 12:30:00,8.01,8.15,8.0,8.06,5060856.0,7.7979,7.9342,7.7882,7.8466,5060856.0
2025-04-10 13:00:00,8.06,8.16,8.0,8.06,4076643.0,7.8466,7.944,7.7882,7.8466,4076643.0
2025-04-10 13:30:00,8.06,8.12,8.04,8.1,4733164.0,7.8466,7.905,7.8271,7.8856,4733164.0
2025-04-10 14:00:00,8.1,8.14,8.05,8.13,3955272.0,7.8856,7.9245,7.8369,7.9148,3955272.0
2025-04-10 14:30:00,8.13,8.14,8.07,8.07,3212127.0,7.9148,7.9245,7.8563,7.8563,3212127.0
2025-04-10 15:00:00,8.07,8.16,8.06,8.1,3086699.0,7.8563,7.944,7.8466,7.8856,3086699.0
2025-04-10 15:30:00,8.09,8.12,8.05,8.12,5631392.0,7.8758,7.905,7.8369,7.905,5631392.0
2025-04-11 09:30:00,8.16,8.17,7.88,8.01,8854526.0,7.944,7.9537,7.6714,7.7979,8854526.0
2025-04-11 10:00:00,8.01,8.04,7.9,7.93,3971865.0,7.7979,7.8271,7.6908,7.7201,3971865.0
2025-04-11 10:30:00,7.93,8.05,7.92,8.01,4281210.0,7.7201,7.8369,7.7103,7.7979,4281210.0
2025-04-11 11:00:00,8.0,8.07,7.96,8.04,3459743.0,7.7882,7.8563,7.7493,7.8271,3459743.0
2025-04-11 11:30:00,8.04,8.05,8.01,8.02,1868060.0,7.8271,7.8369,7.7979,7.8077,1868060.0
2025-04-11 12:00:00,8.02,8.05,8.0,8.05,1753250.0,7.8077,7.8369,7.7882,7.8369,1753250.0
2025-04-11 12:30:00,8.04,8.2,8.04,8.12,4217733.0,7.8271,7.9829,7.8271,7.905,4217733.0
2025-04-11 13:00:00,8.12,8.16,8.09,8.11,3300302.0,7.905,7.944,7.8758,7.8953,3300302.0
2025-04-11 13:30:00,8.11,8.25,8.09,8.18,5480601.0,7.8953,8.0316,7.8758,7.9634,5480601.0
2025-04-11 14:00:00,8.18,8.19,8.11,8.15,2650855.0,7.9634,7.9732,7.8953,7.9342,2650855.0
2025-04-11 14:30:00,8.16,8.21,8.15,8.18,2262998.0,7.944,7.9926,7.9342,7.9634,2262998.0
2025-04-11 15:00:00,8.18,8.28,8.17,8.26,4204879.0,7.9634,8.0608,7.9537,8.0413,4204879.0
2025-04-11 15:30:00,8.26,8.36,8.24,8.35,7704168.0,8.0413,8.1387,8.0218,8.1289,7704168.0
2025-04-14 09:30:00,8.53,8.63,8.43,8.44,8975799.0,8.3042,8.4015,8.2068,8.2165,8975799.0
2025-04-14 10:00:00,8.45,8.47,8.39,8.46,3378155.0,8.2263,8.2458,8.1679,8.236,3378155.0
2025-04-14 10:30:00,8.46,8.49,8.45,8.46,3753508.0,8.236,8.2652,8.2263,8.236,3753508.0
2025-04-14 11:00:00,8.46,8.5,8.41,8.42,3691199.0,8.236,8.275,8.1873,8.1971,3691199.0
2025-04-14 11:30:00,8.42,8.45,8.36,8.37,2246933.0,8.1971,8.2263,8.1387,8.1484,2246933.0
2025-04-14 12:00:00,8.36,8.41,8.32,8.38,1948723.0,8.1387,8.1873,8.0997,8.1581,1948723.0
2025-04-14 12:30:00,8.37,8.43,8.37,8.4,2044098.0,8.1484,8.2068,8.1484,8.1776,2044098.0
2025-04-14 13:00:00,8.39,8.48,8.37,8.39,2388539.0,8.1679,8.2555,8.1484,8.1679,2388539.0
2025-04-14 13:30:00,8.39,8.44,8.38,8.42,2106904.0,8.1679,8.2165,8.1581,8.1971,2106904.0
2025-04-14 14:00:00,8.42,8.46,8.4,8.45,2538045.0,8.1971,8.236,8.1776,8.2263,2538045.0
2025-04-14 14:30:00,8.44,8.49,8.43,8.46,2697194.0,8.2165,8.2652,8.2068,8.236,2697194.0
2025-04-14 15:00:00,8.46,8.52,8.46,8.49,5059066.0,8.236,8.2944,8.236,8.2652,5059066.0
2025-04-14 15:30:00,8.49,8.5,8.41,8.44,6749735.0,8.2652,8.275,8.1873,8.2165,6749735.0
2025-04-15 09:30:00,8.46,8.56,8.41,8.48,5734311.0,8.236,8.3334,8.1873,8.2555,5734311.0
2025-04-15 10:00:00,8.47,8.62,8.47,8.52,3277985.0,8.2458,8.3918,8.2458,8.2944,3277985.0
2025-04-15 10:30:00,8.52,8.57,8.5,8.51,3282447.0,8.2944,8.3431,8.275,8.2847,3282447.0
2025-04-15 11:00:00,8.51,8.52,8.47,8.48,1575105.0,8.2847,8.2944,8.2458,8.2555,1575105.0
2025-04-15 11:30:00,8.47,8.51,8.44,8.5,2772563.0,8.2458,8.2847,8.2165,8.275,2772563.0
2025-04-15 12:00:00,8.5,8.52,8.45,8.45,2885840.0,8.275,8.2944,8.2263,8.2263,2885840.0
2025-04-15 12:30:00,8.46,8.47,8.43,8.44,1710843.0,8.236,8.2458,8.2068,8.2165,1710843.0
2025-04-15 13:00:00,8.44,8.46,8.43,8.44,1253193.0,8.2165,8.236,8.2068,8.2165,1253193.0
2025-04-15 13:30:00,8.44,8.46,8.42,8.44,1364578.0,8.2165,8.236,8.1971,8.2165,1364578.0
2025-04-15 14:00:00,8.44,8.45,8.41,8.42,1842041.0,8.2165,8.2263,8.1873,8.1971,1842041.0
2025-04-15 14:30:00,8.42,8.46,8.41,8.45,1417538.0,8.1971,8.236,8.1873,8.2263,1417538.0
2025-04-15 15:00:00,8.45,8.47,8.43,8.44,2336475.0,8.2263,8.2458,8.2068,8.2165,2336475.0
2025-04-15 15:30:00,8.44,8.45,8.41,8.42,4082288.0,8.2165,8.2263,8.1873,8.1971,4082288.0
2025-04-16 09:30:00,8.43,8.44,8.35,8.38,1820481.0,8.2068,8.2165,8.1289,8.1581,1820481.0
2025-04-16 10:00:00,8.38,8.46,8.38,8.41,2137552.0,8.1581,8.236,8.1581,8.1873,2137552.0
2025-04-16 10:30:00,8.41,8.45,8.39,8.41,3551778.0,8.1873,8.2263,8.1679,8.1873,3551778.0
2025-04-16 11:00:00,8.41,8.43,8.39,8.43,3824749.0,8.1873,8.2068,8.1679,8.2068,3824749.0
2025-04-16 11:30:00,8.43,8.43,8.4,8.4,1523438.0,8.2068,8.2068,8.1776,8.1776,1523438.0
2025-04-16 12:00:00,8.41,8.42,8.4,8.41,1258425.0,8.1873,8.1971,8.1776,8.1873,1258425.0
2025-04-16 12:30:00,8.41,8.41,8.39,8.41,763226.0,8.1873,8.1873,8.1679,8.1873,763226.0
2025-04-16 13:00:00,8.41,8.43,8.39,8.42,1233753.0,8.1873,8.2068,8.1679,8.1971,1233753.0
2025-04-16 13:30:00,8.41,8.42,8.3,8.3,3447369.0,8.1873,8.1971,8.0803,8.0803,3447369.0
2025-04-16 14:00:00,8.3,8.35,8.3,8.33,2289890.0,8.0803,8.1289,8.0803,8.1095,2289890.0
2025-04-16 14:30:00,8.32,8.33,8.26,8.26,1460560.0,8.0997,8.1095,8.0413,8.0413,1460560.0
2025-04-16 15:00:00,8.27,8.3,8.26,8.27,2256731.0,8.051,8.0803,8.0413,8.051,2256731.0
2025-04-16 15:30:00,8.28,8.32,8.27,8.29,5086738.0,8.0608,8.0997,8.051,8.0705,5086738.0
2025-04-17 09:30:00,8.33,8.43,8.3,8.4,7490938.0,8.1095,8.2068,8.0803,8.1776,7490938.0
2025-04-17 10:00:00,8.39,8.4,8.36,8.37,3247821.0,8.1679,8.1776,8.1387,8.1484,3247821.0
2025-04-17 10:30:00,8.37,8.38,8.33,8.34,1816852.0,8.1484,8.1581,8.1095,8.1192,1816852.0
2025-04-17 11:00:00,8.34,8.42,8.34,8.38,2544778.0,8.1192,8.1971,8.1192,8.1581,2544778.0
2025-04-17 11:30:00,8.38,8.39,8.36,8.37,1886240.0,8.1581,8.1679,8.1387,8.1484,1886240.0
2025-04-17 12:00:00,8.37,8.45,8.36,8.43,4349021.0,8.1484,8.2263,8.1387,8.2068,4349021.0
2025-04-17 12:30:00,8.43,8.43,8.39,8.42,2502228.0,8.2068,8.2068,8.1679,8.1971,2502228.0
2025-04-17 13:00:00,8.42,8.42,8.36,8.37,1439611.0,8.1971,8.1971,8.1387,8.1484,1439611.0
2025-04-17 13:30:00,8.37,8.4,8.36,8.38,2415549.0,8.1484,8.1776,8.1387,8.1581,2415549.0
2025-04-17 14:00:00,8.38,8.39,8.36,8.37,2234280.0,8.1581,8.1679,8.1387,8.1484,2234280.0
2025-04-17 14:30:00,8.37,8.39,8.36,8.37,1717824.0,8.1484,8.1679,8.1387,8.1484,1717824.0
2025-04-17 15:00:00,8.37,8.38,8.35,8.37,1329415.0,8.1484,8.1581,8.1289,8.1484,1329415.0
2025-04-17 15:30:00,8.37,8.38,8.33,8.34,4100909.0,8.1484,8.1581,8.1095,8.1192,4100909.0
2025-04-21 09:30:00,8.3,8.31,8.11,8.11,3091767.0,8.0803,8.09,7.8953,7.8953,3091767.0
2025-04-21 10:00:00,8.12,8.14,8.07,8.14,2332598.0,7.905,7.9245,7.8563,7.9245,2332598.0
2025-04-21 10:30:00,8.14,8.16,8.1,8.11,1978941.0,7.9245,7.944,7.8856,7.8953,1978941.0
2025-04-21 11:00:00,8.11,8.15,8.1,8.13,2135287.0,7.8953,7.9342,7.8856,7.9148,2135287.0
2025-04-21 11:30:00,8.13,8.13,8.08,8.11,1829589.0,7.9148,7.9148,7.8661,7.8953,1829589.0
2025-04-21 12:00:00,8.11,8.17,8.1,8.16,2338431.0,7.8953,7.9537,7.8856,7.944,2338431.0
2025-04-21 12:30:00,8.16,8.18,8.13,8.13,1275641.0,7.944,7.9634,7.9148,7.9148,1275641.0
2025-04-21 13:00:00,8.13,8.14,8.1,8.11,1338502.0,7.9148,7.9245,7.8856,7.8953,1338502.0
2025-04-21 13:30:00,8.12,8.12,8.08,8.08,1677363.0,7.905,7.905,7.8661,7.8661,1677363.0
2025-04-21 14:00:00,8.08,8.1,8.07,8.09,1668055.0,7.8661,7.8856,7.8563,7.8758,1668055.0
2025-04-21 14:30:00,8.1,8.11,8.08,8.09,1442707.0,7.8856,7.8953,7.8661,7.8758,1442707.0
2025-04-21 15:00:00,8.09,8.15,8.08,8.13,2701283.0,7.8758,7.9342,7.8661,7.9148,2701283.0
2025-04-21 15:30:00,8.13,8.18,8.12,8.18,5191102.0,7.9148,7.9634,7.905,7.9634,5191102.0
2025-04-22 09:30:00,8.34,8.47,8.32,8.45,5917915.0,8.1192,8.2458,8.0997,8.2263,5917915.0
2025-04-22 10:00:00,8.45,8.46,8.37,8.42,3549083.0,8.2263,8.236,8.1484,8.1971,3549083.0
2025-04-22 10:30:00,8.42,8.44,8.39,8.41,2980984.0,8.1971,8.2165,8.1679,8.1873,2980984.0
2025-04-22 11:00:00,8.42,8.44,8.39,8.39,2320412.0,8.1971,8.2165,8.1679,8.1679,2320412.0
2025-04-22 11:30:00,8.39,8.42,8.39,8.41,1989555.0,8.1679,8.1971,8.1679,8.1873,1989555.0
2025-04-22 12:00:00,8.41,8.45,8.4,8.4,1790725.0,8.1873,8.2263,8.1776,8.1776,1790725.0
2025-04-22 12:30:00,8.41,8.47,8.4,8.43,1560243.0,8.1873,8.2458,8.1776,8.2068,1560243.0
2025-04-22 13:00:00,8.44,8.48,8.4,8.41,1759922.0,8.2165,8.2555,8.1776,8.1873,1759922.0
2025-04-22 13:30:00,8.41,8.44,8.4,8.43,1268236.0,8.1873,8.2165,8.1776,8.2068,1268236.0
2025-04-22 14:00:00,8.43,8.46,8.42,8.45,2294824.0,8.2068,8.236,8.1971,8.2263,2294824.0
2025-04-22 14:30:00,8.45,8.46,8.41,8.46,1475292.0,8.2263,8.236,8.1873,8.236,1475292.0
2025-04-22 15:00:00,8.46,8.49,8.43,8.44,2291751.0,8.236,8.2652,8.2068,8.2165,2291751.0
2025-04-22 15:30:00,8.44,8.47,8.4,8.46,6360161.0,8.2165,8.2458,8.1776,8.236,6360161.0
2025-04-23 09:30:00,8.73,8.76,8.61,8.63,5020838.0,8.4989,8.5281,8.382,8.4015,5020838.0
2025-04-23 10:00:00,8.63,8.67,8.58,8.63,2269032.0,8.4015,8.4405,8.3528,8.4015,2269032.0
2025-04-23 10:30:00,8.63,8.67,8.6,8.64,2491387.0,8.4015,8.4405,8.3723,8.4113,2491387.0
2025-04-23 11:00:00,8.63,8.66,8.57,8.58,2367222.0,8.4015,8.4307,8.3431,8.3528,2367222.0
2025-04-23 11:30:00,8.59,8.64,8.58,8.61,1980991.0,8.3626,8.4113,8.3528,8.382,1980991.0
2025-04-23 12:00:00,8.61,8.63,8.59,8.63,1841170.0,8.382,8.4015,8.3626,8.4015,1841170.0
2025-04-23 12:30:00,8.62,8.63,8.6,8.61,1464044.0,8.3918,8.4015,8.3723,8.382,1464044.0
2025-04-23 13:00:00,8.61,8.63,8.56,8.6,1672335.0,8.382,8.4015,8.3334,8.3723,1672335.0
2025-04-23 13:30:00,8.61,8.61,8.54,8.61,2035007.0,8.382,8.382,8.3139,8.382,2035007.0
2025-04-23 14:00:00,8.6,8.64,8.59,8.61,1233356.0,8.3723,8.4113,8.3626,8.382,1233356.0
2025-04-23 14:30:00,8.61,8.62,8.59,8.61,1474972.0,8.382,8.3918,8.3626,8.382,1474972.0
2025-04-23 15:00:00,8.61,8.61,8.58,8.59,1417073.0,8.382,8.382,8.3528,8.3626,1417073.0
2025-04-23 15:30:00,8.59,8.63,8.58,8.6,4038593.0,8.3626,8.4015,8.3528,8.3723,4038593.0
2025-04-24 09:30:00,8.63,8.65,8.52,8.63,2294606.0,8.4015,8.421,8.2944,8.4015,2294606.0
2025-04-24 10:00:00,8.62,8.7,8.62,8.7,1641616.0,8.3918,8.4697,8.3918,8.4697,1641616.0
2025-04-24 10:30:00,8.7,8.73,8.68,8.7,2104028.0,8.4697,8.4989,8.4502,8.4697,2104028.0
2025-04-24 11:00:00,8.7,8.7,8.68,8.7,1608812.0,8.4697,8.4697,8.4502,8.4697,1608812.0
2025-04-24 11:30:00,8.69,8.71,8.68,8.69,1162381.0,8.4599,8.4794,8.4502,8.4599,1162381.0
2025-04-24 12:00:00,8.69,8.72,8.69,8.69,1660519.0,8.4599,8.4891,8.4599,8.4599,1660519.0
2025-04-24 12:30:00,8.69,8.76,8.68,8.76,2308869.0,8.4599,8.5281,8.4502,8.5281,2308869.0
2025-04-24 13:00:00,8.75,8.76,8.7,8.73,1476247.0,8.5183,8.5281,8.4697,8.4989,1476247.0
2025-04-24 13:30:00,8.72,8.75,8.72,8.74,1288001.0,8.4891,8.5183,8.4891,8.5086,1288001.0
2025-04-24 14:00:00,8.73,8.75,8.72,8.74,849743.0,8.4989,8.5183,8.4891,8.5086,849743.0
2025-04-24 14:30:00,8.74,8.74,8.68,8.7,1815287.0,8.5086,8.5086,8.4502,8.4697,1815287.0
2025-04-24 15:00:00,8.7,8.73,8.67,8.71,4371765.0,8.4697,8.4989,8.4405,8.4794,4371765.0
2025-04-24 15:30:00,8.71,8.76,8.69,8.71,5189312.0,8.4794,8.5281,8.4599,8.4794,5189312.0
2025-04-25 09:30:00,8.72,8.78,8.65,8.72,2910675.0,8.4891,8.5475,8.421,8.4891,2910675.0
2025-04-25 10:00:00,8.72,8.75,8.69,8.71,2266640.0,8.4891,8.5183,8.4599,8.4794,2266640.0
2025-04-25 10:30:00,8.7,8.74,8.69,8.72,2242616.0,8.4697,8.5086,8.4599,8.4891,2242616.0
2025-04-25 11:00:00,8.72,8.79,8.72,8.78,2436832.0,8.4891,8.5573,8.4891,8.5475,2436832.0
2025-04-25 11:30:00,8.79,8.85,8.77,8.83,3260559.0,8.5573,8.6157,8.5378,8.5962,3260559.0
2025-04-25 12:00:00,8.83,8.85,8.82,8.85,2483616.0,8.5962,8.6157,8.5865,8.6157,2483616.0
2025-04-25 12:30:00,8.85,8.86,8.82,8.83,1556732.0,8.6157,8.6254,8.5865,8.5962,1556732.0
2025-04-25 13:00:00,8.83,8.86,8.82,8.85,1948730.0,8.5962,8.6254,8.5865,8.6157,1948730.0
2025-04-25 13:30:00,8.85,8.85,8.76,8.79,2141802.0,8.6157,8.6157,8.5281,8.5573,2141802.0
2025-04-25 14:00:00,8.79,8.84,8.78,8.84,2292451.0,8.5573,8.606,8.5475,8.606,2292451.0
2025-04-25 14:30:00,8.84,8.87,8.83,8.86,2224349.0,8.606,8.6352,8.5962,8.6254,2224349.0
2025-04-25 15:00:00,8.86,8.86,8.84,8.85,1371349.0,8.6254,8.6254,8.606,8.6157,1371349.0
2025-04-25 15:30:00,8.85,8.87,8.82,8.83,5393544.0,8.6157,8.6352,8.5865,8.5962,5393544.0
2025-04-28 09:30:00,8.89,9.02,8.86,9.0,2744089.0,8.6546,8.7812,8.6254,8.7617,2744089.0
2025-04-28 10:00:00,8.99,9.04,8.98,8.99,2039689.0,8.752,8.8007,8.7423,8.752,2039689.0
2025-04-28 10:30:00,8.99,9.02,8.98,9.0,2757918.0,8.752,8.7812,8.7423,8.7617,2757918.0
2025-04-28 11:00:00,9.0,9.0,8.9,8.92,1949089.0,8.7617,8.7617,8.6644,8.6838,1949089.0
2025-04-28 11:30:00,8.91,8.97,8.91,8.94,1680884.0,8.6741,8.7325,8.6741,8.7033,1680884.0
2025-04-28 12:00:00,8.93,8.95,8.91,8.92,1174866.0,8.6936,8.713,8.6741,8.6838,1174866.0
2025-04-28 12:30:00,8.92,8.95,8.91,8.94,1393734.0,8.6838,8.713,8.6741,8.7033,1393734.0
2025-04-28 13:00:00,8.95,8.98,8.93,8.97,1403787.0,8.713,8.7423,8.6936,8.7325,1403787.0
2025-04-28 13:30:00,8.96,8.99,8.95,8.97,844315.0,8.7228,8.752,8.713,8.7325,844315.0
2025-04-28 14:00:00,8.97,9.01,8.97,9.01,1299371.0,8.7325,8.7715,8.7325,8.7715,1299371.0
2025-04-28 14:30:00,9.01,9.02,8.99,9.01,1640213.0,8.7715,8.7812,8.752,8.7715,1640213.0
2025-04-28 15:00:00,9.0,9.06,9.0,9.04,3205854.0,8.7617,8.8201,8.7617,8.8007,3205854.0
2025-04-28 15:30:00,9.04,9.06,9.0,9.0,4882400.0,8.8007,8.8201,8.7617,8.7617,4882400.0
2025-04-29 09:30:00,9.02,9.09,8.93,9.06,3508121.0,8.7812,8.8493,8.6936,8.8201,3508121.0
2025-04-29 10:00:00,9.07,9.09,8.99,9.0,2478126.0,8.8299,8.8493,8.752,8.7617,2478126.0
2025-04-29 10:30:00,9.0,9.08,8.99,9.07,4282891.0,8.7617,8.8396,8.752,8.8299,4282891.0
2025-04-29 11:00:00,9.07,9.07,9.02,9.04,2672869.0,8.8299,8.8299,8.7812,8.8007,2672869.0
2025-04-29 11:30:00,9.04,9.06,9.03,9.04,1657021.0,8.8007,8.8201,8.7909,8.8007,1657021.0
2025-04-29 12:00:00,9.04,9.08,9.03,9.06,2418163.0,8.8007,8.8396,8.7909,8.8201,2418163.0
2025-04-29 12:30:00,9.05,9.06,9.0,9.01,1519470.0,8.8104,8.8201,8.7617,8.7715,1519470.0
2025-04-29 13:00:00,9.02,9.06,9.01,9.05,1687287.0,8.7812,8.8201,8.7715,8.8104,1687287.0
2025-04-29 13:30:00,9.06,9.09,9.05,9.09,2769021.0,8.8201,8.8493,8.8104,8.8493,2769021.0
2025-04-29 14:00:00,9.08,9.09,9.04,9.04,1656477.0,8.8396,8.8493,8.8007,8.8007,1656477.0
2025-04-29 14:30:00,9.04,9.07,9.04,9.06,1964060.0,8.8007,8.8299,8.8007,8.8201,1964060.0
2025-04-29 15:00:00,9.07,9.07,9.04,9.05,2485660.0,8.8299,8.8299,8.8007,8.8104,2485660.0
2025-04-29 15:30:00,9.05,9.09,9.05,9.07,5315936.0,8.8104,8.8493,8.8104,8.8299,5315936.0
2025-04-30 09:30:00,8.84,8.85,8.69,8.71,3120835.0,8.7229,8.7328,8.5749,8.5946,3120835.0
2025-04-30 10:00:00,8.71,8.78,8.69,8.76,2174479.0,8.5946,8.6637,8.5749,8.644,2174479.0
2025-04-30 10:30:00,8.77,8.79,8.76,8.78,3047605.0,8.6538,8.6736,8.644,8.6637,3047605.0
2025-04-30 11:00:00,8.77,8.84,8.77,8.83,2695717.0,8.6538,8.7229,8.6538,8.713,2695717.0
2025-04-30 11:30:00,8.83,8.86,8.82,8.83,2485646.0,8.713,8.7426,8.7032,8.713,2485646.0
2025-04-30 12:00:00,8.83,8.85,8.8,8.8,1639416.0,8.713,8.7328,8.6834,8.6834,1639416.0
2025-04-30 12:30:00,8.8,8.83,8.79,8.83,1265373.0,8.6834,8.713,8.6736,8.713,1265373.0
2025-04-30 13:00:00,8.83,8.85,8.81,8.85,1187211.0,8.713,8.7328,8.6933,8.7328,1187211.0
2025-04-30 13:30:00,8.85,8.85,8.83,8.83,590521.0,8.7328,8.7328,8.713,8.713,590521.0
2025-04-30 14:00:00,8.84,8.87,8.79,8.79,3014535.0,8.7229,8.7525,8.6736,8.6736,3014535.0
2025-04-30 14:30:00,8.79,8.8,8.76,8.78,1223188.0,8.6736,8.6834,8.644,8.6637,1223188.0
2025-04-30 15:00:00,8.78,8.81,8.77,8.79,908587.0,8.6637,8.6933,8.6538,8.6736,908587.0
2025-04-30 15:30:00,8.79,8.85,8.77,8.82,3137081.0,8.6736,8.7328,8.6538,8.7032,3137081.0
2025-05-01 09:30:00,8.84,8.92,8.82,8.82,2242323.0,8.7229,8.8019,8.7032,8.7032,2242323.0
2025-05-01 10:00:00,8.83,8.91,8.83,8.87,2652459.0,8.713,8.792,8.713,8.7525,2652459.0
2025-05-01 10:30:00,8.87,8.91,8.85,8.89,2922278.0,8.7525,8.792,8.7328,8.7723,2922278.0
2025-05-01 11:00:00,8.88,8.92,8.88,8.89,2444180.0,8.7624,8.8019,8.7624,8.7723,2444180.0
2025-05-01 11:30:00,8.89,8.9,8.83,8.85,3123681.0,8.7723,8.7821,8.713,8.7328,3123681.0
2025-05-01 12:00:00,8.84,8.88,8.83,8.87,3548797.0,8.7229,8.7624,8.713,8.7525,3548797.0
2025-05-01 12:30:00,8.87,8.88,8.85,8.88,2244771.0,8.7525,8.7624,8.7328,8.7624,2244771.0
2025-05-01 13:00:00,8.88,8.9,8.87,8.88,1235684.0,8.7624,8.7821,8.7525,8.7624,1235684.0
2025-05-01 13:30:00,8.88,8.89,8.87,8.87,724198.0,8.7624,8.7723,8.7525,8.7525,724198.0
2025-05-01 14:00:00,8.88,8.89,8.87,8.88,1681972.0,8.7624,8.7723,8.7525,8.7624,1681972.0
2025-05-01 14:30:00,8.88,8.89,8.87,8.88,1311909.0,8.7624,8.7723,8.7525,8.7624,1311909.0
2025-05-01 15:00:00,8.88,8.89,8.85,8.85,1975034.0,8.7624,8.7723,8.7328,8.7328,1975034.0
2025-05-01 15:30:00,8.86,8.87,8.8,8.8,2297274.0,8.7426,8.7525,8.6834,8.6834,2297274.0
2025-05-02 09:30:00,8.85,8.9,8.78,8.83,2579251.0,8.7328,8.7821,8.6637,8.713,2579251.0
2025-05-02 10:00:00,8.83,8.88,8.82,8.83,3344188.0,8.713,8.7624,8.7032,8.713,3344188.0
2025-05-02 10:30:00,8.84,8.84,8.77,8.8,3550204.0,8.7229,8.7229,8.6538,8.6834,3550204.0
2025-05-02 11:00:00,8.8,8.82,8.78,8.79,2110093.0,8.6834,8.7032,8.6637,8.6736,2110093.0
2025-05-02 11:30:00,8.78,8.81,8.77,8.79,2205202.0,8.6637,8.6933,8.6538,8.6736,2205202.0
2025-05-02 12:00:00,8.79,8.83,8.78,8.78,3798722.0,8.6736,8.713,8.6637,8.6637,3798722.0
2025-05-02 12:30:00,8.78,8.79,8.76,8.77,1528037.0,8.6637,8.6736,8.644,8.6538,1528037.0
2025-05-02 13:00:00,8.77,8.8,8.73,8.8,2756389.0,8.6538,8.6834,8.6144,8.6834,2756389.0
2025-05-02 13:30:00,8.79,8.81,8.79,8.8,1635838.0,8.6736,8.6933,8.6736,8.6834,1635838.0
2025-05-02 14:00:00,8.79,8.81,8.79,8.8,554102.0,8.6736,8.6933,8.6736,8.6834,554102.0
2025-05-02 14:30:00,8.81,8.82,8.79,8.82,1206500.0,8.6933,8.7032,8.6736,8.7032,1206500.0
2025-05-02 15:00:00,8.82,8.85,8.81,8.84,3288434.0,8.7032,8.7328,8.6933,8.7229,3288434.0
2025-05-02 15:30:00,8.83,8.84,8.78,8.8,4505773.0,8.713,8.7229,8.6637,8.6834,4505773.0
2025-05-05 09:30:00,8.75,8.79,8.7,8.78,1688328.0,8.6341,8.6736,8.5848,8.6637,1688328.0
2025-05-05 10:00:00,8.78,8.83,8.77,8.79,1196003.0,8.6637,8.713,8.6538,8.6736,1196003.0
2025-05-05 10:30:00,8.79,8.8,8.77,8.8,2308075.0,8.6736,8.6834,8.6538,8.6834,2308075.0
2025-05-05 11:00:00,8.79,8.8,8.77,8.79,1505077.0,8.6736,8.6834,8.6538,8.6736,1505077.0
2025-05-05 11:30:00,8.79,8.8,8.77,8.79,894379.0,8.6736,8.6834,8.6538,8.6736,894379.0
2025-05-05 12:00:00,8.79,8.8,8.78,8.79,655204.0,8.6736,8.6834,8.6637,8.6736,655204.0
2025-05-05 12:30:00,8.78,8.79,8.77,8.78,587796.0,8.6637,8.6736,8.6538,8.6637,587796.0
2025-05-05 13:00:00,8.78,8.78,8.76,8.77,1258322.0,8.6637,8.6637,8.644,8.6538,1258322.0
2025-05-05 13:30:00,8.77,8.79,8.76,8.79,801697.0,8.6538,8.6736,8.644,8.6736,801697.0
2025-05-05 14:00:00,8.79,8.81,8.78,8.8,2075039.0,8.6736,8.6933,8.6637,8.6834,2075039.0
2025-05-05 14:30:00,8.8,8.81,8.78,8.79,1249013.0,8.6834,8.6933,8.6637,8.6736,1249013.0
2025-05-05 15:00:00,8.79,8.8,8.78,8.79,627728.0,8.6736,8.6834,8.6637,8.6736,627728.0
2025-05-05 15:30:00,8.79,8.79,8.75,8.76,1886965.0,8.6736,8.6736,8.6341,8.644,1886965.0
2025-05-06 09:30:00,8.71,8.74,8.61,8.66,2529962.0,8.5946,8.6242,8.496,8.5453,2529962.0
2025-05-06 10:00:00,8.65,8.7,8.65,8.69,1867926.0,8.5354,8.5848,8.5354,8.5749,1867926.0
2025-05-06 10:30:00,8.7,8.74,8.69,8.72,2911392.0,8.5848,8.6242,8.5749,8.6045,2911392.0
2025-05-06 11:00:00,8.73,8.74,8.69,8.71,2595709.0,8.6144,8.6242,8.5749,8.5946,2595709.0
2025-05-06 11:30:00,8.7,8.71,8.67,8.67,1481933.0,8.5848,8.5946,8.5552,8.5552,1481933.0
2025-05-06 12:00:00,8.68,8.71,8.66,8.67,2445398.0,8.565,8.5946,8.5453,8.5552,2445398.0
2025-05-06 12:30:00,8.67,8.68,8.64,8.65,1552376.0,8.5552,8.565,8.5256,8.5354,1552376.0
2025-05-06 13:00:00,8.66,8.69,8.65,8.68,1798359.0,8.5453,8.5749,8.5354,8.565,1798359.0
2025-05-06 13:30:00,8.67,8.69,8.65,8.67,1403528.0,8.5552,8.5749,8.5354,8.5552,1403528.0
2025-05-06 14:00:00,8.68,8.7,8.67,8.69,1357370.0,8.565,8.5848,8.5552,8.5749,1357370.0
2025-05-06 14:30:00,8.69,8.7,8.67,8.69,1078152.0,8.5749,8.5848,8.5552,8.5749,1078152.0
2025-05-06 15:00:00,8.69,8.69,8.66,8.67,1305668.0,8.5749,8.5749,8.5453,8.5552,1305668.0
2025-05-06 15:30:00,8.68,8.69,8.66,8.68,2343674.0,8.565,8.5749,8.5453,8.565,2343674.0
2025-05-07 09:30:00,8.68,8.75,8.65,8.71,1232185.0,8.565,8.6341,8.5354,8.5946,1232185.0
2025-05-07 10:00:00,8.71,8.74,8.7,8.73,1074669.0,8.5946,8.6242,8.5848,8.6144,1074669.0
2025-05-07 10:30:00,8.73,8.76,8.71,8.74,2290026.0,8.6144,8.644,8.5946,8.6242,2290026.0
2025-05-07 11:00:00,8.74,8.75,8.73,8.75,1179254.0,8.6242,8.6341,8.6144,8.6341,1179254.0
2025-05-07 11:30:00,8.75,8.75,8.73,8.75,1347795.0,8.6341,8.6341,8.6144,8.6341,1347795.0
2025-05-07 12:00:00,8.75,8.76,8.74,8.75,1011847.0,8.6341,8.644,8.6242,8.6341,1011847.0
2025-05-07 12:30:00,8.75,8.78,8.74,8.76,964873.0,8.6341,8.6637,8.6242,8.644,964873.0
2025-05-07 13:00:00,8.76,8.76,8.74,8.75,620555.0,8.644,8.644,8.6242,8.6341,620555.0
2025-05-07 13:30:00,8.75,8.75,8.71,8.73,588920.0,8.6341,8.6341,8.5946,8.6144,588920.0
2025-05-07 14:00:00,8.73,8.75,8.7,8.72,1433856.0,8.6144,8.6341,8.5848,8.6045,1433856.0
2025-05-07 14:30:00,8.72,8.76,8.71,8.75,3419401.0,8.6045,8.644,8.5946,8.6341,3419401.0
2025-05-07 15:00:00,8.75,8.77,8.72,8.74,2448069.0,8.6341,8.6538,8.6045,8.6242,2448069.0
2025-05-07 15:30:00,8.74,8.78,8.7,8.71,4947871.0,8.6242,8.6637,8.5848,8.5946,4947871.0
2025-05-08 09:30:00,8.78,8.82,8.76,8.79,1240423.0,8.6637,8.7032,8.644,8.6736,1240423.0
2025-05-08 10:00:00,8.79,8.82,8.77,8.8,1347499.0,8.6736,8.7032,8.6538,8.6834,1347499.0
2025-05-08 10:30:00,8.81,8.88,8.8,8.86,3056451.0,8.6933,8.7624,8.6834,8.7426,3056451.0
2025-05-08 11:00:00,8.86,8.91,8.84,8.88,3367253.0,8.7426,8.792,8.7229,8.7624,3367253.0
2025-05-08 11:30:00,8.88,8.9,8.87,8.89,2820705.0,8.7624,8.7821,8.7525,8.7723,2820705.0
2025-05-08 12:00:00,8.89,8.91,8.88,8.88,2162120.0,8.7723,8.792,8.7624,8.7624,2162120.0
2025-05-08 12:30:00,8.89,8.93,8.88,8.92,1116398.0,8.7723,8.8117,8.7624,8.8019,1116398.0
2025-05-08 13:00:00,8.92,8.92,8.87,8.88,1452398.0,8.8019,8.8019,8.7525,8.7624,1452398.0
2025-05-08 13:30:00,8.88,8.91,8.87,8.89,1612006.0,8.7624,8.792,8.7525,8.7723,1612006.0
2025-05-08 14:00:00,8.89,8.91,8.88,8.89,1706241.0,8.7723,8.792,8.7624,8.7723,1706241.0
2025-05-08 14:30:00,8.89,8.91,8.89,8.89,717083.0,8.7723,8.792,8.7723,8.7723,717083.0
2025-05-08 15:00:00,8.89,8.91,8.87,8.91,1322702.0,8.7723,8.792,8.7525,8.792,1322702.0
2025-05-08 15:30:00,8.91,8.92,8.87,8.88,1875317.0,8.792,8.8019,8.7525,8.7624,1875317.0
2025-05-09 09:30:00,8.94,8.96,8.9,8.91,2051371.0,8.8216,8.8413,8.7821,8.792,2051371.0
2025-05-09 10:00:00,8.91,8.95,8.87,8.89,2937246.0,8.792,8.8315,8.7525,8.7723,2937246.0
2025-05-09 10:30:00,8.89,8.91,8.86,8.88,2466181.0,8.7723,8.792,8.7426,8.7624,2466181.0
2025-05-09 11:00:00,8.88,8.9,8.87,8.89,2277083.0,8.7624,8.7821,8.7525,8.7723,2277083.0
2025-05-09 11:30:00,8.89,8.9,8.87,8.88,2350323.0,8.7723,8.7821,8.7525,8.7624,2350323.0
2025-05-09 12:00:00,8.87,8.88,8.83,8.83,761709.0,8.7525,8.7624,8.713,8.713,761709.0
2025-05-09 12:30:00,8.83,8.84,8.8,8.82,1194805.0,8.713,8.7229,8.6834,8.7032,1194805.0
2025-05-09 13:00:00,8.82,8.83,8.8,8.83,1970921.0,8.7032,8.713,8.6834,8.713,1970921.0
2025-05-09 13:30:00,8.82,8.85,8.82,8.85,961281.0,8.7032,8.7328,8.7032,8.7328,961281.0
2025-05-09 14:00:00,8.85,8.86,8.83,8.84,1534494.0,8.7328,8.7426,8.713,8.7229,1534494.0
2025-05-09 14:30:00,8.84,8.84,8.81,8.82,1144325.0,8.7229,8.7229,8.6933,8.7032,1144325.0
2025-05-09 15:00:00,8.82,8.84,8.81,8.83,1150384.0,8.7032,8.7229,8.6933,8.713,1150384.0
2025-05-09 15:30:00,8.83,8.85,8.79,8.79,2958893.0,8.713,8.7328,8.6736,8.6736,2958893.0
2025-05-12 09:30:00,8.97,8.98,8.9,8.94,3763794.0,8.8512,8.8611,8.7821,8.8216,3763794.0
2025-05-12 10:00:00,8.94,9.0,8.9,8.91,4069145.0,8.8216,8.8808,8.7821,8.792,4069145.0
2025-05-12 10:30:00,8.91,8.98,8.89,8.96,2945675.0,8.792,8.8611,8.7723,8.8413,2945675.0
2025-05-12 11:00:00,8.96,9.0,8.95,8.99,1365412.0,8.8413,8.8808,8.8315,8.8709,1365412.0
2025-05-12 11:30:00,8.99,9.0,8.96,8.97,1387404.0,8.8709,8.8808,8.8413,8.8512,1387404.0
2025-05-12 12:00:00,8.96,8.99,8.96,8.97,688528.0,8.8413,8.8709,8.8413,8.8512,688528.0
2025-05-12 12:30:00,8.96,9.0,8.96,9.0,1233322.0,8.8413,8.8808,8.8413,8.8808,1233322.0
2025-05-12 13:00:00,9.0,9.0,8.98,8.99,1049884.0,8.8808,8.8808,8.8611,8.8709,1049884.0
2025-05-12 13:30:00,8.99,9.0,8.97,8.99,1641543.0,8.8709,8.8808,8.8512,8.8709,1641543.0
2025-05-12 14:00:00,8.99,9.01,8.98,8.98,1065757.0,8.8709,8.8907,8.8611,8.8611,1065757.0
2025-05-12 14:30:00,8.99,8.99,8.96,8.97,1062690.0,8.8709,8.8709,8.8413,8.8512,1062690.0
2025-05-12 15:00:00,8.97,8.99,8.96,8.97,1165578.0,8.8512,8.8709,8.8413,8.8512,1165578.0
2025-05-12 15:30:00,8.97,9.0,8.96,9.0,2429736.0,8.8512,8.8808,8.8413,8.8808,2429736.0
2025-05-13 09:30:00,9.03,9.07,9.01,9.02,2479557.0,8.9104,8.9499,8.8907,8.9005,2479557.0
2025-05-13 10:00:00,9.03,9.04,8.98,9.01,2432902.0,8.9104,8.9203,8.8611,8.8907,2432902.0
2025-05-13 10:30:00,9.01,9.04,8.99,9.04,2094555.0,8.8907,8.9203,8.8709,8.9203,2094555.0
2025-05-13 11:00:00,9.04,9.07,9.03,9.06,1899650.0,8.9203,8.9499,8.9104,8.94,1899650.0
2025-05-13 11:30:00,9.07,9.07,9.03,9.04,829825.0,8.9499,8.9499,8.9104,8.9203,829825.0
2025-05-13 12:00:00,9.04,9.04,9.0,9.01,1044002.0,8.9203,8.9203,8.8808,8.8907,1044002.0
2025-05-13 12:30:00,9.01,9.02,8.99,9.02,1192347.0,8.8907,8.9005,8.8709,8.9005,1192347.0
2025-05-13 13:00:00,9.02,9.05,9.01,9.04,1512294.0,8.9005,8.9301,8.8907,8.9203,1512294.0
2025-05-13 13:30:00,9.04,9.06,9.03,9.05,706853.0,8.9203,8.94,8.9104,8.9301,706853.0
2025-05-13 14:00:00,9.06,9.08,9.05,9.05,1674649.0,8.94,8.9597,8.9301,8.9301,1674649.0
2025-05-13 14:30:00,9.05,9.07,9.03,9.07,2147591.0,8.9301,8.9499,8.9104,8.9499,2147591.0
2025-05-13 15:00:00,9.07,9.08,9.06,9.07,1062920.0,8.9499,8.9597,8.94,8.9499,1062920.0
2025-05-13 15:30:00,9.08,9.1,9.06,9.07,3489424.0,8.9597,8.9795,8.94,8.9499,3489424.0
2025-05-14 09:30:00,9.1,9.1,9.04,9.07,2301492.0,8.9795,8.9795,8.9203,8.9499,2301492.0
2025-05-14 10:00:00,9.08,9.08,9.06,9.08,1044420.0,8.9597,8.9597,8.94,8.9597,1044420.0
2025-05-14 10:30:00,9.08,9.08,9.05,9.06,2098586.0,8.9597,8.9597,8.9301,8.94,2098586.0
2025-05-14 11:00:00,9.06,9.07,9.03,9.07,2297046.0,8.94,8.9499,8.9104,8.9499,2297046.0
2025-05-14 11:30:00,9.07,9.07,9.05,9.07,1746889.0,8.9499,8.9499,8.9301,8.9499,1746889.0
2025-05-14 12:00:00,9.07,9.07,9.05,9.06,1437804.0,8.9499,8.9499,8.9301,8.94,1437804.0
2025-05-14 12:30:00,9.06,9.07,9.03,9.05,1036204.0,8.94,8.9499,8.9104,8.9301,1036204.0
2025-05-14 13:00:00,9.04,9.05,9.02,9.03,1164056.0,8.9203,8.9301,8.9005,8.9104,1164056.0
2025-05-14 13:30:00,9.03,9.05,9.02,9.04,487545.0,8.9104,8.9301,8.9005,8.9203,487545.0
2025-05-14 14:00:00,9.04,9.06,9.03,9.05,818268.0,8.9203,8.94,8.9104,8.9301,818268.0
2025-05-14 14:30:00,9.04,9.07,9.04,9.06,1001378.0,8.9203,8.9499,8.9203,8.94,1001378.0
2025-05-14 15:00:00,9.05,9.06,8.86,8.89,11430992.0,8.9301,8.94,8.7426,8.7723,11430992.0
2025-05-14 15:30:00,8.9,8.96,8.9,8.96,8369813.0,8.7821,8.8413,8.7821,8.8413,8369813.0
2025-05-15 09:30:00,8.97,8.99,8.91,8.96,2094134.0,8.8512,8.8709,8.792,8.8413,2094134.0
2025-05-15 10:00:00,8.96,8.97,8.93,8.94,2088065.0,8.8413,8.8512,8.8117,8.8216,2088065.0
2025-05-15 10:30:00,8.94,8.98,8.93,8.97,3715454.0,8.8216,8.8611,8.8117,8.8512,3715454.0
2025-05-15 11:00:00,8.98,9.04,8.97,9.04,1630066.0,8.8611,8.9203,8.8512,8.9203,1630066.0
2025-05-15 11:30:00,9.04,9.04,9.0,9.03,1162136.0,8.9203,8.9203,8.8808,8.9104,1162136.0
2025-05-15 12:00:00,9.03,9.06,9.02,9.04,1852661.0,8.9104,8.94,8.9005,8.9203,1852661.0
2025-05-15 12:30:00,9.04,9.06,9.04,9.06,518598.0,8.9203,8.94,8.9203,8.94,518598.0
2025-05-15 13:00:00,9.06,9.07,9.03,9.04,1190157.0,8.94,8.9499,8.9104,8.9203,1190157.0
2025-05-15 13:30:00,9.05,9.06,9.04,9.05,725013.0,8.9301,8.94,8.9203,8.9301,725013.0
2025-05-15 14:00:00,9.05,9.08,9.05,9.05,1507884.0,8.9301,8.9597,8.9301,8.9301,1507884.0
2025-05-15 14:30:00,9.06,9.06,9.05,9.05,312642.0,8.94,8.94,8.9301,8.9301,312642.0
2025-05-15 15:00:00,9.05,9.06,9.05,9.05,418141.0,8.9301,8.94,8.9301,8.9301,418141.0
2025-05-15 15:30:00,9.05,9.09,9.05,9.08,2244171.0,8.9301,8.9696,8.9301,8.9597,2244171.0
2025-05-16 09:30:00,9.1,9.17,9.08,9.14,1841396.0,8.9795,9.0485,8.9597,9.0189,1841396.0
2025-05-16 10:00:00,9.14,9.15,9.13,9.14,1235602.0,9.0189,9.0288,9.0091,9.0189,1235602.0
2025-05-16 10:30:00,9.14,9.15,9.13,9.13,904650.0,9.0189,9.0288,9.0091,9.0091,904650.0
2025-05-16 11:00:00,9.13,9.16,9.13,9.13,843288.0,9.0091,9.0387,9.0091,9.0091,843288.0
2025-05-16 11:30:00,9.13,9.16,9.13,9.16,691036.0,9.0091,9.0387,9.0091,9.0387,691036.0
2025-05-16 12:00:00,9.16,9.18,9.15,9.17,642281.0,9.0387,9.0584,9.0288,9.0485,642281.0
2025-05-16 12:30:00,9.17,9.18,9.16,9.17,608683.0,9.0485,9.0584,9.0387,9.0485,608683.0
2025-05-16 13:00:00,9.17,9.19,9.16,9.19,338881.0,9.0485,9.0683,9.0387,9.0683,338881.0
2025-05-16 13:30:00,9.19,9.19,9.15,9.17,452492.0,9.0683,9.0683,9.0288,9.0485,452492.0
2025-05-16 14:00:00,9.17,9.18,9.16,9.17,366273.0,9.0485,9.0584,9.0387,9.0485,366273.0
2025-05-16 14:30:00,9.18,9.18,9.17,9.18,254651.0,9.0584,9.0584,9.0485,9.0584,254651.0
2025-05-16 15:00:00,9.18,9.19,9.17,9.19,1012134.0,9.0584,9.0683,9.0485,9.0683,1012134.0
2025-05-16 15:30:00,9.18,9.21,9.18,9.18,2521064.0,9.0584,9.088,9.0584,9.0584,2521064.0
2025-05-19 09:30:00,9.02,9.11,8.99,9.05,2327262.0,8.9005,8.9893,8.8709,8.9301,2327262.0
2025-05-19 10:00:00,9.05,9.13,9.05,9.13,2165548.0,8.9301,9.0091,8.9301,9.0091,2165548.0
2025-05-19 10:30:00,9.13,9.14,9.11,9.11,961624.0,9.0091,9.0189,8.9893,8.9893,961624.0
2025-05-19 11:00:00,9.11,9.13,9.09,9.13,2514191.0,8.9893,9.0091,8.9696,9.0091,2514191.0
2025-05-19 11:30:00,9.12,9.14,9.1,9.11,3506956.0,8.9992,9.0189,8.9795,8.9893,3506956.0
2025-05-19 12:00:00,9.11,9.14,9.1,9.14,1129734.0,8.9893,9.0189,8.9795,9.0189,1129734.0
2025-05-19 12:30:00,9.13,9.15,9.13,9.14,2715923.0,9.0091,9.0288,9.0091,9.0189,2715923.0
2025-05-19 13:00:00,9.14,9.16,9.13,9.14,1754577.0,9.0189,9.0387,9.0091,9.0189,1754577.0
2025-05-19 13:30:00,9.14,9.15,9.12,9.13,1740001.0,9.0189,9.0288,8.9992,9.0091,1740001.0
2025-05-19 14:00:00,9.13,9.13,9.1,9.12,1477023.0,9.0091,9.0091,8.9795,8.9992,1477023.0
2025-05-19 14:30:00,9.12,9.13,9.11,9.13,604573.0,8.9992,9.0091,8.9893,9.0091,604573.0
2025-05-19 15:00:00,9.13,9.15,9.12,9.13,970020.0,9.0091,9.0288,8.9992,9.0091,970020.0
2025-05-19 15:30:00,9.13,9.16,9.13,9.16,2097837.0,9.0091,9.0387,9.0091,9.0387,2097837.0
2025-05-20 09:30:00,9.12,9.19,9.12,9.18,2261013.0,8.9992,9.0683,8.9992,9.0584,2261013.0
2025-05-20 10:00:00,9.18,9.23,9.17,9.21,3524458.0,9.0584,9.1077,9.0485,9.088,3524458.0
2025-05-20 10:30:00,9.21,9.26,9.2,9.24,2042720.0,9.088,9.1374,9.0781,9.1176,2042720.0
2025-05-20 11:00:00,9.24,9.25,9.22,9.25,2546983.0,9.1176,9.1275,9.0979,9.1275,2546983.0
2025-05-20 11:30:00,9.25,9.25,9.22,9.24,987990.0,9.1275,9.1275,9.0979,9.1176,987990.0
2025-05-20 12:00:00,9.24,9.24,9.21,9.21,1195285.0,9.1176,9.1176,9.088,9.088,1195285.0
2025-05-20 12:30:00,9.21,9.22,9.2,9.21,679367.0,9.088,9.0979,9.0781,9.088,679367.0
2025-05-20 13:00:00,9.22,9.24,9.21,9.24,381510.0,9.0979,9.1176,9.088,9.1176,381510.0
2025-05-20 13:30:00,9.24,9.26,9.23,9.25,532191.0,9.1176,9.1374,9.1077,9.1275,532191.0
2025-05-20 14:00:00,9.25,9.26,9.22,9.22,974767.0,9.1275,9.1374,9.0979,9.0979,974767.0
2025-05-20 14:30:00,9.22,9.23,9.21,9.22,680397.0,9.0979,9.1077,9.088,9.0979,680397.0
2025-05-20 15:00:00,9.22,9.23,9.19,9.2,996648.0,9.0979,9.1077,9.0683,9.0781,996648.0
2025-05-20 15:30:00,9.2,9.21,9.19,9.21,3426295.0,9.0781,9.088,9.0683,9.088,3426295.0
2025-05-21 09:30:00,9.16,9.16,9.06,9.07,2637665.0,9.0387,9.0387,8.94,8.9499,2637665.0
2025-05-21 10:00:00,9.08,9.11,9.04,9.04,3900451.0,8.9597,8.9893,8.9203,8.9203,3900451.0
2025-05-21 10:30:00,9.04,9.1,9.02,9.09,4618687.0,8.9203,8.9795,8.9005,8.9696,4618687.0
2025-05-21 11:00:00,9.09,9.09,9.05,9.05,2523308.0,8.9696,8.9696,8.9301,8.9301,2523308.0
2025-05-21 11:30:00,9.05,9.06,9.04,9.04,1770615.0,8.9301,8.94,8.9203,8.9203,1770615.0
2025-05-21 12:00:00,9.04,9.06,9.03,9.04,1431884.0,8.9203,8.94,8.9104,8.9203,1431884.0
2025-05-21 12:30:00,9.03,9.06,9.03,9.04,1709434.0,8.9104,8.94,8.9104,8.9203,1709434.0
2025-05-21 13:00:00,9.04,9.05,8.93,8.94,5715199.0,8.9203,8.9301,8.8117,8.8216,5715199.0
2025-05-21 13:30:00,8.94,8.99,8.92,8.95,4243507.0,8.8216,8.8709,8.8019,8.8315,4243507.0
2025-05-21 14:00:00,8.95,8.95,8.87,8.89,4607957.0,8.8315,8.8315,8.7525,8.7723,4607957.0
2025-05-21 14:30:00,8.89,8.92,8.85,8.86,2986933.0,8.7723,8.8019,8.7328,8.7426,2986933.0
2025-05-21 15:00:00,8.86,8.87,8.8,8.8,2952370.0,8.7426,8.7525,8.6834,8.6834,2952370.0
2025-05-21 15:30:00,8.8,8.86,8.8,8.8,4453522.0,8.6834,8.7426,8.6834,8.6834,4453522.0
2025-05-22 09:30:00,8.76,8.78,8.65,8.7,3551224.0,8.644,8.6637,8.5354,8.5848,3551224.0
2025-05-22 10:00:00,8.7,8.73,8.69,8.69,3912369.0,8.5848,8.6144,8.5749,8.5749,3912369.0
2025-05-22 10:30:00,8.7,8.74,8.66,8.7,7792673.0,8.5848,8.6242,8.5453,8.5848,7792673.0
2025-05-22 11:00:00,8.7,8.71,8.65,8.7,3852743.0,8.5848,8.5946,8.5354,8.5848,3852743.0
2025-05-22 11:30:00,8.7,8.73,8.69,8.71,3313333.0,8.5848,8.6144,8.5749,8.5946,3313333.0
2025-05-22 12:00:00,8.71,8.76,8.69,8.75,2247895.0,8.5946,8.644,8.5749,8.6341,2247895.0
2025-05-22 12:30:00,8.75,8.77,8.72,8.76,1757694.0,8.6341,8.6538,8.6045,8.644,1757694.0
2025-05-22 13:00:00,8.77,8.78,8.74,8.77,4267640.0,8.6538,8.6637,8.6242,8.6538,4267640.0
2025-05-22 13:30:00,8.77,8.82,8.76,8.82,3214586.0,8.6538,8.7032,8.644,8.7032,3214586.0
2025-05-22 14:00:00,8.82,8.82,8.79,8.82,3933241.0,8.7032,8.7032,8.6736,8.7032,3933241.0
2025-05-22 14:30:00,8.82,8.84,8.8,8.84,1004006.0,8.7032,8.7229,8.6834,8.7229,1004006.0
2025-05-22 15:00:00,8.84,8.88,8.83,8.88,3039366.0,8.7229,8.7624,8.713,8.7624,3039366.0
2025-05-22 15:30:00,8.87,8.88,8.81,8.81,3996921.0,8.7525,8.7624,8.6933,8.6933,3996921.0
2025-05-23 09:30:00,8.76,8.86,8.71,8.83,2316492.0,8.644,8.7426,8.5946,8.713,2316492.0
2025-05-23 10:00:00,8.84,8.85,8.82,8.83,3093703.0,8.7229,8.7328,8.7032,8.713,3093703.0
2025-05-23 10:30:00,8.83,8.83,8.77,8.79,3481540.0,8.713,8.713,8.6538,8.6736,3481540.0
2025-05-23 11:00:00,8.79,8.83,8.78,8.79,3629200.0,8.6736,8.713,8.6637,8.6736,3629200.0
2025-05-23 11:30:00,8.79,8.82,8.78,8.78,1930456.0,8.6736,8.7032,8.6637,8.6637,1930456.0
2025-05-23 12:00:00,8.78,8.81,8.77,8.8,2197005.0,8.6637,8.6933,8.6538,8.6834,2197005.0
2025-05-23 12:30:00,8.8,8.84,8.8,8.84,1380105.0,8.6834,8.7229,8.6834,8.7229,1380105.0
2025-05-23 13:00:00,8.83,8.86,8.82,8.86,2300052.0,8.713,8.7426,8.7032,8.7426,2300052.0
2025-05-23 13:30:00,8.86,8.86,8.79,8.8,2568597.0,8.7426,8.7426,8.6736,8.6834,2568597.0
2025-05-23 14:00:00,8.8,8.83,8.8,8.83,2075909.0,8.6834,8.713,8.6834,8.713,2075909.0
2025-05-23 14:30:00,8.83,8.86,8.82,8.86,1889188.0,8.713,8.7426,8.7032,8.7426,1889188.0
2025-05-23 15:00:00,8.86,8.88,8.84,8.87,2202233.0,8.7426,8.7624,8.7229,8.7525,2202233.0
2025-05-23 15:30:00,8.87,8.89,8.83,8.83,4368855.0,8.7525,8.7723,8.713,8.713,4368855.0
2025-05-27 09:30:00,8.95,8.96,8.83,8.87,2891916.0,8.8315,8.8413,8.713,8.7525,2891916.0
2025-05-27 10:00:00,8.88,8.91,8.86,8.89,1934157.0,8.7624,8.792,8.7426,8.7723,1934157.0
2025-05-27 10:30:00,8.89,8.9,8.83,8.84,6267448.0,8.7723,8.7821,8.713,8.7229,6267448.0
2025-05-27 11:00:00,8.84,8.9,8.84,8.89,3483509.0,8.7229,8.7821,8.7229,8.7723,3483509.0
2025-05-27 11:30:00,8.89,8.9,8.87,8.88,1169834.0,8.7723,8.7821,8.7525,8.7624,1169834.0
2025-05-27 12:00:00,8.88,8.92,8.88,8.91,1008056.0,8.7624,8.8019,8.7624,8.792,1008056.0
2025-05-27 12:30:00,8.92,8.94,8.9,8.91,1158091.0,8.8019,8.8216,8.7821,8.792,1158091.0
2025-05-27 13:00:00,8.91,8.92,8.88,8.89,1055555.0,8.792,8.8019,8.7624,8.7723,1055555.0
2025-05-27 13:30:00,8.9,8.91,8.89,8.91,947124.0,8.7821,8.792,8.7723,8.792,947124.0
2025-05-27 14:00:00,8.91,8.91,8.89,8.89,473510.0,8.792,8.792,8.7723,8.7723,473510.0
2025-05-27 14:30:00,8.89,8.91,8.89,8.91,629658.0,8.7723,8.792,8.7723,8.792,629658.0
2025-05-27 15:00:00,8.91,8.95,8.9,8.94,1811985.0,8.792,8.8315,8.7821,8.8216,1811985.0
2025-05-27 15:30:00,8.93,8.99,8.92,8.97,3589982.0,8.8117,8.8709,8.8019,8.8512,3589982.0
2025-05-28 09:30:00,9.0,9.15,8.99,9.11,3713805.0,8.8808,9.0288,8.8709,8.9893,3713805.0
2025-05-28 10:00:00,9.12,9.16,9.1,9.13,3095039.0,8.9992,9.0387,8.9795,9.0091,3095039.0
2025-05-28 10:30:00,9.13,9.16,9.11,9.14,2644817.0,9.0091,9.0387,8.9893,9.0189,2644817.0
2025-05-28 11:00:00,9.13,9.14,9.1,9.11,2124848.0,9.0091,9.0189,8.9795,8.9893,2124848.0
2025-05-28 11:30:00,9.11,9.13,9.07,9.08,2625168.0,8.9893,9.0091,8.9499,8.9597,2625168.0
2025-05-28 12:00:00,9.08,9.08,9.04,9.04,880789.0,8.9597,8.9597,8.9203,8.9203,880789.0
2025-05-28 12:30:00,9.04,9.07,9.04,9.04,1164124.0,8.9203,8.9499,8.9203,8.9203,1164124.0
2025-05-28 13:00:00,9.04,9.1,9.04,9.09,1971009.0,8.9203,8.9795,8.9203,8.9696,1971009.0
2025-05-28 13:30:00,9.09,9.09,9.02,9.04,1608646.0,8.9696,8.9696,8.9005,8.9203,1608646.0
2025-05-28 14:00:00,9.04,9.07,9.04,9.05,1421901.0,8.9203,8.9499,8.9203,8.9301,1421901.0
2025-05-28 14:30:00,9.05,9.08,9.02,9.08,1682755.0,8.9301,8.9597,8.9005,8.9597,1682755.0
2025-05-28 15:00:00,9.08,9.1,9.06,9.08,1532883.0,8.9597,8.9795,8.94,8.9597,1532883.0
2025-05-28 15:30:00,9.09,9.1,9.06,9.07,4724884.0,8.9696,8.9795,8.94,8.9499,4724884.0
2025-05-29 09:30:00,9.14,9.17,9.11,9.14,2916360.0,9.0189,9.0485,8.9893,9.0189,2916360.0
2025-05-29 10:00:00,9.15,9.18,9.09,9.14,2860106.0,9.0288,9.0584,8.9696,9.0189,2860106.0
2025-05-29 10:30:00,9.14,9.16,9.1,9.12,3575453.0,9.0189,9.0387,8.9795,8.9992,3575453.0
2025-05-29 11:00:00,9.13,9.14,9.1,9.13,2385883.0,9.0091,9.0189,8.9795,9.0091,2385883.0
2025-05-29 11:30:00,9.13,9.13,9.06,9.06,2628800.0,9.0091,9.0091,8.94,8.94,2628800.0
2025-05-29 12:00:00,9.07,9.09,9.06,9.07,2639843.0,8.9499,8.9696,8.94,8.9499,2639843.0
2025-05-29 12:30:00,9.08,9.1,9.04,9.05,2387088.0,8.9597,8.9795,8.9203,8.9301,2387088.0
2025-05-29 13:00:00,9.06,9.09,9.05,9.08,3434572.0,8.94,8.9696,8.9301,8.9597,3434572.0
2025-05-29 13:30:00,9.08,9.09,9.07,9.08,2785373.0,8.9597,8.9696,8.9499,8.9597,2785373.0
2025-05-29 14:00:00,9.08,9.09,9.07,9.08,1106697.0,8.9597,8.9696,8.9499,8.9597,1106697.0
2025-05-29 14:30:00,9.08,9.11,9.07,9.09,1334385.0,8.9597,8.9893,8.9499,8.9696,1334385.0
2025-05-29 15:00:00,9.09,9.12,9.08,9.11,2539225.0,8.9696,8.9992,8.9597,8.9893,2539225.0
2025-05-29 15:30:00,9.11,9.12,9.1,9.1,2873223.0,8.9893,8.9992,8.9795,8.9795,2873223.0
2025-05-30 09:30:00,8.97,8.99,8.85,8.89,3040814.0,8.97,8.99,8.85,8.89,3040814.0
2025-05-30 10:00:00,8.9,8.94,8.88,8.88,2125591.0,8.9,8.94,8.88,8.88,2125591.0
2025-05-30 10:30:00,8.88,8.9,8.85,8.89,2815484.0,8.88,8.9,8.85,8.89,2815484.0
2025-05-30 11:00:00,8.89,8.92,8.88,8.89,2367176.0,8.89,8.92,8.88,8.89,2367176.0
2025-05-30 11:30:00,8.89,8.92,8.87,8.92,3083392.0,8.89,8.92,8.87,8.92,3083392.0
2025-05-30 12:00:00,8.92,8.92,8.87,8.88,2822008.0,8.92,8.92,8.87,8.88,2822008.0
2025-05-30 12:30:00,8.88,8.92,8.87,8.89,4007384.0,8.88,8.92,8.87,8.89,4007384.0
2025-05-30 13:00:00,8.89,8.93,8.89,8.93,2284656.0,8.89,8.93,8.89,8.93,2284656.0
2025-05-30 13:30:00,8.92,8.95,8.92,8.93,929593.0,8.92,8.95,8.92,8.93,929593.0
2025-05-30 14:00:00,8.93,8.96,8.92,8.94,1987971.0,8.93,8.96,8.92,8.94,1987971.0
2025-05-30 14:30:00,8.95,8.95,8.93,8.94,1036740.0,8.95,8.95,8.93,8.94,1036740.0
2025-05-30 15:00:00,8.94,8.98,8.93,8.97,976004.0,8.94,8.98,8.93,8.97,976004.0
2025-05-30 15:30:00,8.97,8.98,8.93,8.93,3443857.0,8.97,8.98,8.93,8.93,3443857.0
2025-06-02 09:30:00,8.9,8.92,8.8,8.83,2673895.0,8.9,8.92,8.8,8.83,2673895.0
2025-06-02 10:00:00,8.83,8.87,8.8,8.86,2846527.0,8.83,8.87,8.8,8.86,2846527.0
2025-06-02 10:30:00,8.85,8.88,8.83,8.84,1929654.0,8.85,8.88,8.83,8.84,1929654.0
2025-06-02 11:00:00,8.85,8.86,8.83,8.85,2322610.0,8.85,8.86,8.83,8.85,2322610.0
2025-06-02 11:30:00,8.85,8.86,8.84,8.85,1534546.0,8.85,8.86,8.84,8.85,1534546.0
2025-06-02 12:00:00,8.85,8.86,8.84,8.85,1556083.0,8.85,8.86,8.84,8.85,1556083.0
2025-06-02 12:30:00,8.84,8.87,8.84,8.87,688759.0,8.84,8.87,8.84,8.87,688759.0
2025-06-02 13:00:00,8.87,8.87,8.84,8.85,1482974.0,8.87,8.87,8.84,8.85,1482974.0
2025-06-02 13:30:00,8.85,8.85,8.84,8.85,349260.0,8.85,8.85,8.84,8.85,349260.0
2025-06-02 14:00:00,8.85,8.85,8.82,8.84,1337612.0,8.85,8.85,8.82,8.84,1337612.0
2025-06-02 14:30:00,8.84,8.85,8.83,8.85,1052916.0,8.84,8.85,8.83,8.85,1052916.0
2025-06-02 15:00:00,8.85,8.85,8.83,8.84,1248540.0,8.85,8.85,8.83,8.84,1248540.0
2025-06-02 15:30:00,8.84,8.84,8.81,8.84,2504023.0,8.84,8.84,8.81,8.84,2504023.0
2025-06-03 09:30:00,8.84,8.89,8.79,8.89,1903641.0,8.84,8.89,8.79,8.89,1903641.0
2025-06-03 10:00:00,8.89,8.93,8.85,8.93,2508940.0,8.89,8.93,8.85,8.93,2508940.0
2025-06-03 10:30:00,8.93,8.99,8.93,8.97,5377313.0,8.93,8.99,8.93,8.97,5377313.0
2025-06-03 11:00:00,8.97,9.03,8.97,9.02,2309119.0,8.97,9.03,8.97,9.02,2309119.0
2025-06-03 11:30:00,9.02,9.04,9.0,9.03,2575758.0,9.02,9.04,9.0,9.03,2575758.0
2025-06-03 12:00:00,9.03,9.04,9.01,9.02,1885125.0,9.03,9.04,9.01,9.02,1885125.0
2025-06-03 12:30:00,9.02,9.02,9.0,9.01,1057144.0,9.02,9.02,9.0,9.01,1057144.0
2025-06-03 13:00:00,9.0,9.01,8.99,9.01,1873877.0,9.0,9.01,8.99,9.01,1873877.0
2025-06-03 13:30:00,9.01,9.02,8.99,9.01,1195935.0,9.01,9.02,8.99,9.01,1195935.0
2025-06-03 14:00:00,9.0,9.01,8.99,9.01,1277111.0,9.0,9.01,8.99,9.01,1277111.0
2025-06-03 14:30:00,9.01,9.02,8.99,9.01,1555199.0,9.01,9.02,8.99,9.01,1555199.0
2025-06-03 15:00:00,9.01,9.04,9.0,9.04,1506851.0,9.01,9.04,9.0,9.04,1506851.0
2025-06-03 15:30:00,9.04,9.04,8.99,8.99,3431693.0,9.04,9.04,8.99,8.99,3431693.0
2025-06-04 09:30:00,9.01,9.02,8.95,8.97,1037059.0,9.01,9.02,8.95,8.97,1037059.0
2025-06-04 10:00:00,8.97,8.98,8.93,8.97,2052990.0,8.97,8.98,8.93,8.97,2052990.0
2025-06-04 10:30:00,8.97,9.0,8.96,9.0,2450830.0,8.97,9.0,8.96,9.0,2450830.0
2025-06-04 11:00:00,9.0,9.01,8.98,9.01,1773341.0,9.0,9.01,8.98,9.01,1773341.0
2025-06-04 11:30:00,9.01,9.02,8.96,8.96,1640013.0,9.01,9.02,8.96,8.96,1640013.0
2025-06-04 12:00:00,8.96,8.98,8.95,8.97,1374972.0,8.96,8.98,8.95,8.97,1374972.0
2025-06-04 12:30:00,8.98,9.02,8.97,9.01,1389859.0,8.98,9.02,8.97,9.01,1389859.0
2025-06-04 13:00:00,9.01,9.03,9.0,9.02,639913.0,9.01,9.03,9.0,9.02,639913.0
2025-06-04 13:30:00,9.02,9.03,9.01,9.03,1363824.0,9.02,9.03,9.01,9.03,1363824.0
2025-06-04 14:00:00,9.02,9.06,9.02,9.06,1323270.0,9.02,9.06,9.02,9.06,1323270.0
2025-06-04 14:30:00,9.05,9.06,9.03,9.05,817854.0,9.05,9.06,9.03,9.05,817854.0
2025-06-04 15:00:00,9.04,9.06,9.04,9.04,942274.0,9.04,9.06,9.04,9.04,942274.0
2025-06-04 15:30:00,9.04,9.06,9.03,9.04,2341747.0,9.04,9.06,9.03,9.04,2341747.0
2025-06-05 09:30:00,9.05,9.09,9.01,9.04,1800654.0,9.05,9.09,9.01,9.04,1800654.0
2025-06-05 10:00:00,9.04,9.07,9.03,9.06,1979764.0,9.04,9.07,9.03,9.06,1979764.0
2025-06-05 10:30:00,9.06,9.12,9.04,9.12,2727231.0,9.06,9.12,9.04,9.12,2727231.0
2025-06-05 11:00:00,9.12,9.12,9.07,9.11,1468593.0,9.12,9.12,9.07,9.11,1468593.0
2025-06-05 11:30:00,9.11,9.12,9.1,9.11,1154855.0,9.11,9.12,9.1,9.11,1154855.0
2025-06-05 12:00:00,9.11,9.13,9.1,9.12,1134455.0,9.11,9.13,9.1,9.12,1134455.0
2025-06-05 12:30:00,9.12,9.13,9.09,9.11,2289729.0,9.12,9.13,9.09,9.11,2289729.0
2025-06-05 13:00:00,9.11,9.13,9.09,9.12,1076947.0,9.11,9.13,9.09,9.12,1076947.0
2025-06-05 13:30:00,9.12,9.12,9.07,9.08,2092994.0,9.12,9.12,9.07,9.08,2092994.0
2025-06-05 14:00:00,9.09,9.09,9.04,9.07,1646108.0,9.09,9.09,9.04,9.07,1646108.0
2025-06-05 14:30:00,9.06,9.07,9.04,9.05,934192.0,9.06,9.07,9.04,9.05,934192.0
2025-06-05 15:00:00,9.05,9.07,9.01,9.03,1741644.0,9.05,9.07,9.01,9.03,1741644.0
2025-06-05 15:30:00,9.04,9.06,9.03,9.04,2553496.0,9.04,9.06,9.03,9.04,2553496.0
2025-06-06 09:30:00,9.08,9.15,9.07,9.11,1838253.0,9.08,9.15,9.07,9.11,1838253.0
2025-06-06 10:00:00,9.11,9.12,9.08,9.11,1435458.0,9.11,9.12,9.08,9.11,1435458.0
2025-06-06 10:30:00,9.11,9.12,9.09,9.11,1473027.0,9.11,9.12,9.09,9.11,1473027.0
2025-06-06 11:00:00,9.11,9.12,9.09,9.1,1861793.0,9.11,9.12,9.09,9.1,1861793.0
2025-06-06 11:30:00,9.1,9.12,9.09,9.12,469848.0,9.1,9.12,9.09,9.12,469848.0
2025-06-06 12:00:00,9.12,9.13,9.11,9.13,1252410.0,9.12,9.13,9.11,9.13,1252410.0
2025-06-06 12:30:00,9.13,9.13,9.11,9.13,1687664.0,9.13,9.13,9.11,9.13,1687664.0
2025-06-06 13:00:00,9.13,9.13,9.1,9.12,623931.0,9.13,9.13,9.1,9.12,623931.0
2025-06-06 13:30:00,9.12,9.12,9.09,9.1,467841.0,9.12,9.12,9.09,9.1,467841.0
2025-06-06 14:00:00,9.1,9.11,9.09,9.1,1566016.0,9.1,9.11,9.09,9.1,1566016.0
2025-06-06 14:30:00,9.1,9.11,9.08,9.1,600754.0,9.1,9.11,9.08,9.1,600754.0
2025-06-06 15:00:00,9.09,9.11,9.08,9.1,1197664.0,9.09,9.11,9.08,9.1,1197664.0
2025-06-06 15:30:00,9.1,9.14,9.1,9.13,1987453.0,9.1,9.14,9.1,9.13,1987453.0
2025-06-09 09:30:00,9.15,9.19,9.11,9.19,2303957.0,9.15,9.19,9.11,9.19,2303957.0
2025-06-09 10:00:00,9.19,9.23,9.19,9.21,2592388.0,9.19,9.23,9.19,9.21,2592388.0
2025-06-09 10:30:00,9.22,9.27,9.21,9.27,2985242.0,9.22,9.27,9.21,9.27,2985242.0
2025-06-09 11:00:00,9.26,9.27,9.2,9.22,2444475.0,9.26,9.27,9.2,9.22,2444475.0
2025-06-09 11:30:00,9.22,9.23,9.21,9.21,823078.0,9.22,9.23,9.21,9.21,823078.0
2025-06-09 12:00:00,9.21,9.25,9.21,9.24,1575182.0,9.21,9.25,9.21,9.24,1575182.0
2025-06-09 12:30:00,9.24,9.26,9.24,9.25,2085091.0,9.24,9.26,9.24,9.25,2085091.0
2025-06-09 13:00:00,9.25,9.25,9.23,9.23,541232.0,9.25,9.25,9.23,9.23,541232.0
2025-06-09 13:30:00,9.24,9.24,9.22,9.24,1357057.0,9.24,9.24,9.22,9.24,1357057.0
2025-06-09 14:00:00,9.24,9.26,9.23,9.26,456270.0,9.24,9.26,9.23,9.26,456270.0
2025-06-09 14:30:00,9.26,9.27,9.25,9.27,880803.0,9.26,9.27,9.25,9.27,880803.0
2025-06-09 15:00:00,9.27,9.27,9.23,9.24,1567763.0,9.27,9.27,9.23,9.24,1567763.0
2025-06-09 15:30:00,9.24,9.24,9.21,9.21,3524123.0,9.24,9.24,9.21,9.21,3524123.0
2025-06-10 09:30:00,9.26,9.3,9.24,9.29,1958295.0,9.26,9.3,9.24,9.29,1958295.0
2025-06-10 10:00:00,9.29,9.31,9.25,9.27,3389773.0,9.29,9.31,9.25,9.27,3389773.0
2025-06-10 10:30:00,9.27,9.32,9.26,9.3,1326505.0,9.27,9.32,9.26,9.3,1326505.0
2025-06-10 11:00:00,9.3,9.32,9.29,9.3,2381216.0,9.3,9.32,9.29,9.3,2381216.0
2025-06-10 11:30:00,9.3,9.31,9.28,9.29,739988.0,9.3,9.31,9.28,9.29,739988.0
2025-06-10 12:00:00,9.29,9.3,9.28,9.29,414530.0,9.29,9.3,9.28,9.29,414530.0
2025-06-10 12:30:00,9.29,9.3,9.28,9.29,330082.0,9.29,9.3,9.28,9.29,330082.0
2025-06-10 13:00:00,9.29,9.31,9.29,9.31,334510.0,9.29,9.31,9.29,9.31,334510.0
2025-06-10 13:30:00,9.3,9.32,9.3,9.3,643216.0,9.3,9.32,9.3,9.3,643216.0
2025-06-10 14:00:00,9.31,9.31,9.28,9.29,783506.0,9.31,9.31,9.28,9.29,783506.0
2025-06-10 14:30:00,9.29,9.31,9.28,9.31,1250446.0,9.29,9.31,9.28,9.31,1250446.0
2025-06-10 15:00:00,9.3,9.33,9.3,9.33,1529385.0,9.3,9.33,9.3,9.33,1529385.0
2025-06-10 15:30:00,9.33,9.34,9.32,9.33,2494940.0,9.33,9.34,9.32,9.33,2494940.0
2025-06-11 09:30:00,9.4,9.44,9.36,9.37,2855125.0,9.4,9.44,9.36,9.37,2855125.0
2025-06-11 10:00:00,9.38,9.42,9.37,9.4,1289210.0,9.38,9.42,9.37,9.4,1289210.0
2025-06-11 10:30:00,9.4,9.41,9.38,9.38,1368893.0,9.4,9.41,9.38,9.38,1368893.0
2025-06-11 11:00:00,9.38,9.4,9.38,9.4,891565.0,9.38,9.4,9.38,9.4,891565.0
2025-06-11 11:30:00,9.4,9.4,9.36,9.37,972286.0,9.4,9.4,9.36,9.37,972286.0
2025-06-11 12:00:00,9.37,9.37,9.35,9.37,948781.0,9.37,9.37,9.35,9.37,948781.0
2025-06-11 12:30:00,9.37,9.39,9.36,9.38,1069212.0,9.37,9.39,9.36,9.38,1069212.0
2025-06-11 13:00:00,9.38,9.4,9.37,9.39,866468.0,9.38,9.4,9.37,9.39,866468.0
2025-06-11 13:30:00,9.39,9.39,9.36,9.37,1276841.0,9.39,9.39,9.36,9.37,1276841.0
2025-06-11 14:00:00,9.37,9.37,9.3,9.32,3016590.0,9.37,9.37,9.3,9.32,3016590.0
2025-06-11 14:30:00,9.32,9.33,9.31,9.32,996030.0,9.32,9.33,9.31,9.32,996030.0
2025-06-11 15:00:00,9.32,9.32,9.29,9.29,1602093.0,9.32,9.32,9.29,9.29,1602093.0
2025-06-11 15:30:00,9.3,9.33,9.28,9.32,2658771.0,9.3,9.33,9.28,9.32,2658771.0
2025-06-12 09:30:00,9.29,9.39,9.28,9.33,1853938.0,9.29,9.39,9.28,9.33,1853938.0
2025-06-12 10:00:00,9.33,9.37,9.32,9.37,1783245.0,9.33,9.37,9.32,9.37,1783245.0
2025-06-12 10:30:00,9.36,9.38,9.35,9.36,1012676.0,9.36,9.38,9.35,9.36,1012676.0
2025-06-12 11:00:00,9.36,9.37,9.34,9.36,1528671.0,9.36,9.37,9.34,9.36,1528671.0
2025-06-12 11:30:00,9.36,9.37,9.34,9.35,1201842.0,9.36,9.37,9.34,9.35,1201842.0
2025-06-12 12:00:00,9.35,9.38,9.33,9.37,2252486.0,9.35,9.38,9.33,9.37,2252486.0
2025-06-12 12:30:00,9.37,9.4,9.36,9.4,1027649.0,9.37,9.4,9.36,9.4,1027649.0
2025-06-12 13:00:00,9.39,9.41,9.38,9.38,1133134.0,9.39,9.41,9.38,9.38,1133134.0
2025-06-12 13:30:00,9.38,9.4,9.38,9.39,698920.0,9.38,9.4,9.38,9.39,698920.0
2025-06-12 14:00:00,9.39,9.41,9.39,9.41,374961.0,9.39,9.41,9.39,9.41,374961.0
2025-06-12 14:30:00,9.41,9.42,9.4,9.41,362378.0,9.41,9.42,9.4,9.41,362378.0
2025-06-12 15:00:00,9.41,9.41,9.38,9.39,515726.0,9.41,9.41,9.38,9.39,515726.0
2025-06-12 15:30:00,9.4,9.41,9.39,9.41,2182153.0,9.4,9.41,9.39,9.41,2182153.0
2025-06-13 09:30:00,9.35,9.39,9.33,9.36,1775939.0,9.35,9.39,9.33,9.36,1775939.0
2025-06-13 10:00:00,9.36,9.41,9.35,9.36,2378650.0,9.36,9.41,9.35,9.36,2378650.0
2025-06-13 10:30:00,9.36,9.37,9.33,9.36,1612161.0,9.36,9.37,9.33,9.36,1612161.0
2025-06-13 11:00:00,9.36,9.36,9.32,9.33,2989158.0,9.36,9.36,9.32,9.33,2989158.0
2025-06-13 11:30:00,9.33,9.35,9.32,9.35,808253.0,9.33,9.35,9.32,9.35,808253.0
2025-06-13 12:00:00,9.35,9.37,9.34,9.36,821343.0,9.35,9.37,9.34,9.36,821343.0
2025-06-13 12:30:00,9.36,9.36,9.34,9.35,843088.0,9.36,9.36,9.34,9.35,843088.0
2025-06-13 13:00:00,9.35,9.35,9.33,9.33,1105353.0,9.35,9.35,9.33,9.33,1105353.0
2025-06-13 13:30:00,9.33,9.33,9.3,9.32,1321270.0,9.33,9.33,9.3,9.32,1321270.0
2025-06-13 14:00:00,9.32,9.33,9.3,9.3,1425268.0,9.32,9.33,9.3,9.3,1425268.0
2025-06-13 14:30:00,9.3,9.31,9.27,9.3,3106041.0,9.3,9.31,9.27,9.3,3106041.0
2025-06-13 15:00:00,9.3,9.32,9.28,9.29,1039081.0,9.3,9.32,9.28,9.29,1039081.0
2025-06-13 15:30:00,9.28,9.31,9.28,9.3,2419180.0,9.28,9.31,9.28,9.3,2419180.0
2025-06-16 09:30:00,9.36,9.42,9.34,9.41,1664569.0,9.36,9.42,9.34,9.41,1664569.0
2025-06-16 10:00:00,9.4,9.44,9.4,9.42,1889873.0,9.4,9.44,9.4,9.42,1889873.0
2025-06-16 10:30:00,9.43,9.45,9.42,9.43,1526772.0,9.43,9.45,9.42,9.43,1526772.0
2025-06-16 11:00:00,9.44,9.44,9.42,9.42,1164382.0,9.44,9.44,9.42,9.42,1164382.0
2025-06-16 11:30:00,9.43,9.43,9.39,9.39,1625691.0,9.43,9.43,9.39,9.39,1625691.0
2025-06-16 12:00:00,9.4,9.4,9.38,9.39,776995.0,9.4,9.4,9.38,9.39,776995.0
2025-06-16 12:30:00,9.38,9.39,9.37,9.38,327087.0,9.38,9.39,9.37,9.38,327087.0
2025-06-16 13:00:00,9.38,9.38,9.36,9.37,625851.0,9.38,9.38,9.36,9.37,625851.0
2025-06-16 13:30:00,9.38,9.38,9.34,9.34,566896.0,9.38,9.38,9.34,9.34,566896.0
2025-06-16 14:00:00,9.34,9.37,9.34,9.37,929488.0,9.34,9.37,9.34,9.37,929488.0
2025-06-16 14:30:00,9.37,9.37,9.35,9.35,220029.0,9.37,9.37,9.35,9.35,220029.0
2025-06-16 15:00:00,9.36,9.36,9.34,9.34,760829.0,9.36,9.36,9.34,9.34,760829.0
2025-06-16 15:30:00,9.35,9.35,9.32,9.34,2802237.0,9.35,9.35,9.32,9.34,2802237.0
2025-06-17 09:30:00,9.33,9.34,9.27,9.3,2035774.0,9.33,9.34,9.27,9.3,2035774.0
2025-06-17 10:00:00,9.3,9.33,9.27,9.3,1472517.0,9.3,9.33,9.27,9.3,1472517.0
2025-06-17 10:30:00,9.3,9.34,9.3,9.32,2706045.0,9.3,9.34,9.3,9.32,2706045.0
2025-06-17 11:00:00,9.31,9.32,9.28,9.29,2056669.0,9.31,9.32,9.28,9.29,2056669.0
2025-06-17 11:30:00,9.28,9.29,9.24,9.27,2069313.0,9.28,9.29,9.24,9.27,2069313.0
2025-06-17 12:00:00,9.27,9.28,9.25,9.26,1192912.0,9.27,9.28,9.25,9.26,1192912.0
2025-06-17 12:30:00,9.25,9.26,9.23,9.24,781695.0,9.25,9.26,9.23,9.24,781695.0
2025-06-17 13:00:00,9.23,9.24,9.2,9.21,904970.0,9.23,9.24,9.2,9.21,904970.0
2025-06-17 13:30:00,9.2,9.23,9.2,9.21,846106.0,9.2,9.23,9.2,9.21,846106.0
2025-06-17 14:00:00,9.2,9.22,9.19,9.21,1680229.0,9.2,9.22,9.19,9.21,1680229.0
2025-06-17 14:30:00,9.21,9.22,9.2,9.21,549084.0,9.21,9.22,9.2,9.21,549084.0
2025-06-17 15:00:00,9.21,9.21,9.19,9.2,744452.0,9.21,9.21,9.19,9.2,744452.0
2025-06-17 15:30:00,9.2,9.22,9.17,9.18,3428221.0,9.2,9.22,9.17,9.18,3428221.0
2025-06-18 09:30:00,9.19,9.25,9.17,9.21,1617296.0,9.19,9.25,9.17,9.21,1617296.0
2025-06-18 10:00:00,9.21,9.23,9.2,9.22,1055024.0,9.21,9.23,9.2,9.22,1055024.0
2025-06-18 10:30:00,9.22,9.23,9.2,9.22,1136354.0,9.22,9.23,9.2,9.22,1136354.0
2025-06-18 11:00:00,9.23,9.27,9.21,9.27,1944322.0,9.23,9.27,9.21,9.27,1944322.0
2025-06-18 11:30:00,9.27,9.27,9.24,9.24,1611363.0,9.27,9.27,9.24,9.24,1611363.0
2025-06-18 12:00:00,9.25,9.28,9.24,9.27,1166546.0,9.25,9.28,9.24,9.27,1166546.0
2025-06-18 12:30:00,9.27,9.28,9.27,9.28,334912.0,9.27,9.28,9.27,9.28,334912.0
2025-06-18 13:00:00,9.27,9.33,9.27,9.32,993791.0,9.27,9.33,9.27,9.32,993791.0
2025-06-18 13:30:00,9.32,9.33,9.29,9.31,1142063.0,9.32,9.33,9.29,9.31,1142063.0
2025-06-18 14:00:00,9.32,9.35,9.3,9.32,1515738.0,9.32,9.35,9.3,9.32,1515738.0
2025-06-18 14:30:00,9.32,9.33,9.26,9.28,2558358.0,9.32,9.33,9.26,9.28,2558358.0
2025-06-18 15:00:00,9.27,9.28,9.25,9.28,1600047.0,9.27,9.28,9.25,9.28,1600047.0
2025-06-18 15:30:00,9.28,9.3,9.26,9.27,2233379.0,9.28,9.3,9.26,9.27,2233379.0
2025-06-20 09:30:00,9.31,9.33,9.25,9.32,1622595.0,9.31,9.33,9.25,9.32,1622595.0
2025-06-20 10:00:00,9.31,9.33,9.29,9.32,1147707.0,9.31,9.33,9.29,9.32,1147707.0
2025-06-20 10:30:00,9.32,9.32,9.27,9.29,1921171.0,9.32,9.32,9.27,9.29,1921171.0
2025-06-20 11:00:00,9.29,9.3,9.27,9.29,1357860.0,9.29,9.3,9.27,9.29,1357860.0
2025-06-20 11:30:00,9.29,9.29,9.26,9.27,470078.0,9.29,9.29,9.26,9.27,470078.0
2025-06-20 12:00:00,9.26,9.27,9.25,9.25,1643245.0,9.26,9.27,9.25,9.25,1643245.0
2025-06-20 12:30:00,9.26,9.27,9.25,9.26,976609.0,9.26,9.27,9.25,9.26,976609.0
2025-06-20 13:00:00,9.27,9.29,9.26,9.29,505980.0,9.27,9.29,9.26,9.29,505980.0
2025-06-20 13:30:00,9.28,9.29,9.27,9.29,600086.0,9.28,9.29,9.27,9.29,600086.0
2025-06-20 14:00:00,9.29,9.3,9.28,9.29,1090525.0,9.29,9.3,9.28,9.29,1090525.0
2025-06-20 14:30:00,9.29,9.3,9.28,9.29,280854.0,9.29,9.3,9.28,9.29,280854.0
2025-06-20 15:00:00,9.29,9.3,9.28,9.29,879498.0,9.29,9.3,9.28,9.29,879498.0
2025-06-20 15:30:00,9.28,9.3,9.24,9.25,4504562.0,9.28,9.3,9.24,9.25,4504562.0